{"symbol":"FLGR","url":"https://intraalpha.com/companies/FLGR","capturedAt":"2026-10-22T23:23:06.906Z","state":"ready","quote":{"symbol":"FLGR","last_price":32.1801,"prev_close":32.545,"regular_close":32.1801,"change":-0.3649,"change_pct":-1.1212,"regular_change":-0.3649,"regular_change_pct":-1.1212,"extended_change":0,"extended_change_pct":0,"bid":16.11,"ask":35,"bid_size":200,"ask_size":100,"volume":3355,"vwap":32.201571,"open":32.4,"high":32.4,"low":32.13,"close":32.1801,"trade_count":99,"last_trade_at":"2026-10-22T22:30:00.002546272Z","last_quote_at":"2026-10-22T20:08:58.723304208Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:23:00.494610741-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":37300000,"net_expense_ratio":0.0009,"portfolio_turnover":0.06,"dividend_yield":0.0341,"inception_date":"2017-11-02","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:23:06.013375+00:00"},"optionObservedAt":"2026-10-22T19:55:04.308Z","bars":[{"c":31.99,"h":31.99,"l":31.99,"n":2,"o":31.99,"t":"2026-10-15T13:30:00Z","v":286,"vw":31.99},{"c":31.96,"h":31.96,"l":31.96,"n":4,"o":31.96,"t":"2026-10-15T13:55:00Z","v":231,"vw":31.96},{"c":32.035,"h":32.035,"l":32.035,"n":1,"o":32.035,"t":"2026-10-15T14:25:00Z","v":131,"vw":32.035},{"c":32.61,"h":32.61,"l":32.61,"n":1,"o":32.61,"t":"2026-10-16T13:30:00Z","v":200,"vw":32.61},{"c":32.74,"h":32.74,"l":32.74,"n":2,"o":32.74,"t":"2026-10-16T14:00:00Z","v":484,"vw":32.74},{"c":32.395,"h":32.395,"l":32.395,"n":2,"o":32.395,"t":"2026-10-16T17:00:00Z","v":128,"vw":32.395},{"c":32.35,"h":32.35,"l":32.35,"n":5,"o":32.35,"t":"2026-10-16T17:15:00Z","v":264,"vw":32.35},{"c":32.43,"h":32.43,"l":32.43,"n":1,"o":32.43,"t":"2026-10-16T17:40:00Z","v":121,"vw":32.43},{"c":32.348,"h":32.348,"l":32.348,"n":1,"o":32.348,"t":"2026-10-16T18:10:00Z","v":433,"vw":32.348},{"c":32.31,"h":32.31,"l":32.31,"n":1,"o":32.31,"t":"2026-10-16T18:20:00Z","v":200,"vw":32.31},{"c":32.29,"h":32.29,"l":32.29,"n":1,"o":32.29,"t":"2026-10-16T19:45:00Z","v":150,"vw":32.29},{"c":32.0001,"h":32.01,"l":32.0001,"n":4,"o":32.01,"t":"2026-10-19T14:35:00Z","v":632,"vw":32.001822},{"c":32.05,"h":32.05,"l":32.05,"n":1,"o":32.05,"t":"2026-10-19T15:10:00Z","v":1098,"vw":32.05},{"c":32.035,"h":32.035,"l":32.035,"n":2,"o":32.035,"t":"2026-10-19T18:10:00Z","v":288,"vw":32.035},{"c":32,"h":32,"l":32,"n":5,"o":32,"t":"2026-10-19T19:55:00Z","v":252,"vw":32},{"c":32.16,"h":32.16,"l":32.16,"n":1,"o":32.16,"t":"2026-10-20T14:10:00Z","v":2463,"vw":32.16},{"c":32.16,"h":32.16,"l":32.16,"n":1,"o":32.16,"t":"2026-10-20T14:20:00Z","v":100,"vw":32.16},{"c":32.37,"h":32.37,"l":32.37,"n":5,"o":32.37,"t":"2026-10-20T18:55:00Z","v":619,"vw":32.37},{"c":32.36,"h":32.36,"l":32.36,"n":3,"o":32.36,"t":"2026-10-20T19:15:00Z","v":310,"vw":32.36},{"c":32.2941,"h":32.2941,"l":32.2941,"n":3,"o":32.2941,"t":"2026-10-20T19:20:00Z","v":203,"vw":32.2941},{"c":32.57,"h":32.57,"l":32.57,"n":2,"o":32.57,"t":"2026-10-21T16:10:00Z","v":224,"vw":32.57},{"c":32.5942,"h":32.5942,"l":32.5942,"n":1,"o":32.5942,"t":"2026-10-21T18:30:00Z","v":748,"vw":32.5942},{"c":32.49,"h":32.49,"l":32.49,"n":1,"o":32.49,"t":"2026-10-21T19:30:00Z","v":150,"vw":32.49},{"c":32.4,"h":32.4,"l":32.4,"n":2,"o":32.4,"t":"2026-10-22T13:40:00Z","v":181,"vw":32.4},{"c":32.245,"h":32.245,"l":32.245,"n":2,"o":32.245,"t":"2026-10-22T14:45:00Z","v":315,"vw":32.245},{"c":32.14,"h":32.24,"l":32.13,"n":18,"o":32.24,"t":"2026-10-22T17:45:00Z","v":1832,"vw":32.170448},{"c":32.22,"h":32.22,"l":32.22,"n":2,"o":32.22,"t":"2026-10-22T17:50:00Z","v":168,"vw":32.22},{"c":32.21,"h":32.21,"l":32.21,"n":1,"o":32.21,"t":"2026-10-22T18:30:00Z","v":158,"vw":32.21}],"history":[{"c":25.85,"h":25.8568,"l":25.85,"n":24,"o":25.8532,"t":"2024-10-21T04:00:00Z","v":353,"vw":25.854968},{"c":25.7386,"h":25.81,"l":25.7296,"n":15,"o":25.81,"t":"2024-10-22T04:00:00Z","v":995,"vw":25.776755},{"c":25.5742,"h":25.65,"l":25.5742,"n":15,"o":25.65,"t":"2024-10-23T04:00:00Z","v":515,"vw":25.65},{"c":25.7851,"h":25.7851,"l":25.7851,"n":12,"o":25.7851,"t":"2024-10-24T04:00:00Z","v":164,"vw":25.7851},{"c":25.6552,"h":25.84,"l":25.6552,"n":22,"o":25.84,"t":"2024-10-25T04:00:00Z","v":824,"vw":25.82},{"c":25.9,"h":25.9,"l":25.9,"n":18,"o":25.9,"t":"2024-10-28T04:00:00Z","v":207,"vw":25.9},{"c":25.7549,"h":25.81,"l":25.69,"n":72,"o":25.81,"t":"2024-10-29T04:00:00Z","v":7334,"vw":25.737039},{"c":25.527,"h":25.58,"l":25.5,"n":13,"o":25.5,"t":"2024-10-30T04:00:00Z","v":707,"vw":25.543288},{"c":25.3444,"h":25.48,"l":25.2199,"n":30,"o":25.48,"t":"2024-10-31T04:00:00Z","v":805,"vw":25.36272},{"c":25.42,"h":25.53,"l":25.41,"n":36,"o":25.53,"t":"2024-11-01T04:00:00Z","v":2187,"vw":25.470036},{"c":25.4,"h":25.48,"l":25.355,"n":49,"o":25.48,"t":"2024-11-04T05:00:00Z","v":4780,"vw":25.438648},{"c":25.6704,"h":25.71,"l":25.57,"n":13,"o":25.57,"t":"2024-11-05T05:00:00Z","v":1113,"vw":25.624152},{"c":25.0454,"h":25.08,"l":24.875,"n":29,"o":24.96,"t":"2024-11-06T05:00:00Z","v":1986,"vw":24.963378},{"c":25.5284,"h":25.58,"l":25.41,"n":34,"o":25.49,"t":"2024-11-07T05:00:00Z","v":2367,"vw":25.524952},{"c":25.15,"h":25.2,"l":25.0764,"n":37,"o":25.1747,"t":"2024-11-08T05:00:00Z","v":1828,"vw":25.143537},{"c":25.305,"h":25.42,"l":25.23,"n":40,"o":25.33,"t":"2024-11-11T05:00:00Z","v":5222,"vw":25.32084},{"c":24.75,"h":24.76,"l":24.65,"n":41,"o":24.76,"t":"2024-11-12T05:00:00Z","v":1896,"vw":24.700147},{"c":24.5331,"h":24.59,"l":24.5015,"n":47,"o":24.5015,"t":"2024-11-13T05:00:00Z","v":2204,"vw":24.566172},{"c":24.7201,"h":24.7201,"l":24.7201,"n":38,"o":24.7201,"t":"2024-11-14T05:00:00Z","v":749,"vw":24.7201},{"c":24.78,"h":24.79,"l":24.6801,"n":74,"o":24.7715,"t":"2024-11-15T05:00:00Z","v":8476,"vw":24.738191},{"c":24.76,"h":24.8,"l":24.68,"n":777,"o":24.75,"t":"2024-11-18T05:00:00Z","v":104866,"vw":24.768137},{"c":24.7,"h":24.72,"l":24.4,"n":43,"o":24.4,"t":"2024-11-19T05:00:00Z","v":110141,"vw":24.408442},{"c":24.59,"h":24.59,"l":24.42,"n":40,"o":24.5,"t":"2024-11-20T05:00:00Z","v":1353,"vw":24.498634},{"c":24.5949,"h":24.68,"l":24.5399,"n":45,"o":24.54,"t":"2024-11-21T05:00:00Z","v":5322,"vw":24.621204},{"c":24.67,"h":24.67,"l":24.54,"n":37,"o":24.56,"t":"2024-11-22T05:00:00Z","v":2280,"vw":24.60957},{"c":24.88,"h":24.95,"l":24.83,"n":46,"o":24.94,"t":"2024-11-25T05:00:00Z","v":1492,"vw":24.922541},{"c":24.81,"h":24.87,"l":24.75,"n":31,"o":24.87,"t":"2024-11-26T05:00:00Z","v":3361,"vw":24.787807},{"c":24.92,"h":24.97,"l":24.88,"n":39,"o":24.91,"t":"2024-11-27T05:00:00Z","v":1843,"vw":24.926154},{"c":25.35,"h":25.35,"l":25.1,"n":15,"o":25.1,"t":"2024-11-29T05:00:00Z","v":851,"vw":25.166845},{"c":25.55,"h":25.56,"l":25.33,"n":35,"o":25.46,"t":"2024-12-02T05:00:00Z","v":2313,"vw":25.457377},{"c":25.6351,"h":25.665,"l":25.565,"n":42,"o":25.565,"t":"2024-12-03T05:00:00Z","v":4390,"vw":25.629823},{"c":25.889,"h":25.9,"l":25.8,"n":124,"o":25.81,"t":"2024-12-04T05:00:00Z","v":37146,"vw":25.855076},{"c":26.245,"h":26.25,"l":26.11,"n":52,"o":26.11,"t":"2024-12-05T05:00:00Z","v":3047,"vw":26.194173},{"c":26.2,"h":26.32,"l":26.172,"n":33,"o":26.32,"t":"2024-12-06T05:00:00Z","v":2988,"vw":26.208079},{"c":26.08,"h":26.3,"l":26.08,"n":61,"o":26.3,"t":"2024-12-09T05:00:00Z","v":5517,"vw":26.170592},{"c":26.019,"h":26.019,"l":26.005,"n":17,"o":26.005,"t":"2024-12-10T05:00:00Z","v":844,"vw":26.005},{"c":26.0301,"h":26.05,"l":25.98,"n":35,"o":26.0357,"t":"2024-12-11T05:00:00Z","v":3443,"vw":26.007731},{"c":25.94,"h":26.0385,"l":25.94,"n":20,"o":26.03,"t":"2024-12-12T05:00:00Z","v":1101,"vw":26.00612},{"c":25.9849,"h":26.13,"l":25.92,"n":36,"o":26.13,"t":"2024-12-13T05:00:00Z","v":2013,"vw":26.000624},{"c":25.87,"h":25.93,"l":25.86,"n":83,"o":25.87,"t":"2024-12-16T05:00:00Z","v":7968,"vw":25.891378},{"c":25.7293,"h":25.83,"l":25.7293,"n":28,"o":25.77,"t":"2024-12-17T05:00:00Z","v":1115,"vw":25.774498},{"c":25.3,"h":25.76,"l":25.17,"n":28,"o":25.76,"t":"2024-12-18T05:00:00Z","v":2435,"vw":25.462439},{"c":25.0501,"h":25.1317,"l":25.0501,"n":29,"o":25.1317,"t":"2024-12-19T05:00:00Z","v":1564,"vw":25.09118},{"c":25.16,"h":25.24,"l":24.94,"n":116,"o":24.94,"t":"2024-12-20T05:00:00Z","v":17253,"vw":25.094709},{"c":25.1,"h":25.1,"l":25.0002,"n":19,"o":25.04,"t":"2024-12-23T05:00:00Z","v":2153,"vw":25.049131},{"c":25.39,"h":25.39,"l":25.04,"n":51,"o":25.18,"t":"2024-12-24T05:00:00Z","v":7956,"vw":25.175832},{"c":25.57,"h":25.57,"l":25.3,"n":24,"o":25.3,"t":"2024-12-26T05:00:00Z","v":2188,"vw":25.398095},{"c":25.2499,"h":25.27,"l":25.16,"n":29,"o":25.21,"t":"2024-12-27T05:00:00Z","v":4095,"vw":25.227995},{"c":25.0672,"h":25.09,"l":24.91,"n":25,"o":24.91,"t":"2024-12-30T05:00:00Z","v":3382,"vw":25.066366},{"c":24.9787,"h":25.02,"l":24.96,"n":20,"o":24.96,"t":"2024-12-31T05:00:00Z","v":2685,"vw":24.975237},{"c":24.7926,"h":24.94,"l":24.723,"n":21,"o":24.94,"t":"2025-01-02T05:00:00Z","v":4553,"vw":24.884854},{"c":24.73,"h":24.755,"l":24.71,"n":66,"o":24.75,"t":"2025-01-03T05:00:00Z","v":6455,"vw":24.734138},{"c":25.41,"h":25.4133,"l":25.12,"n":44,"o":25.12,"t":"2025-01-06T05:00:00Z","v":5579,"vw":25.28268},{"c":25.4246,"h":25.525,"l":25.39,"n":20,"o":25.39,"t":"2025-01-07T05:00:00Z","v":1891,"vw":25.48767},{"c":25.55,"h":25.55,"l":25.2968,"n":25,"o":25.34,"t":"2025-01-08T05:00:00Z","v":2490,"vw":25.397066},{"c":25.17,"h":25.19,"l":25.1007,"n":37,"o":25.19,"t":"2025-01-10T05:00:00Z","v":2551,"vw":25.166078},{"c":24.965,"h":24.98,"l":24.86,"n":21,"o":24.86,"t":"2025-01-13T05:00:00Z","v":1725,"vw":24.964527},{"c":25.3,"h":25.36,"l":25.2448,"n":18,"o":25.36,"t":"2025-01-14T05:00:00Z","v":1779,"vw":25.3349},{"c":25.77,"h":25.781,"l":25.73,"n":19,"o":25.781,"t":"2025-01-15T05:00:00Z","v":1383,"vw":25.751393},{"c":25.8,"h":25.8,"l":25.7,"n":62,"o":25.705,"t":"2025-01-16T05:00:00Z","v":8092,"vw":25.716878},{"c":26.004,"h":26.08,"l":25.97,"n":26,"o":26.06,"t":"2025-01-17T05:00:00Z","v":2911,"vw":26.033992},{"c":26.6149,"h":26.6149,"l":26.6149,"n":18,"o":26.6149,"t":"2025-01-21T05:00:00Z","v":445,"vw":26.6149},{"c":26.7502,"h":26.81,"l":26.75,"n":24,"o":26.81,"t":"2025-01-22T05:00:00Z","v":1758,"vw":26.778017},{"c":27.07,"h":27.07,"l":26.908,"n":32,"o":26.908,"t":"2025-01-23T05:00:00Z","v":1532,"vw":27.027666},{"c":27.0782,"h":27.19,"l":27.0782,"n":34,"o":27.12,"t":"2025-01-24T05:00:00Z","v":1896,"vw":27.138658},{"c":27.102,"h":27.102,"l":27.02,"n":23,"o":27.0485,"t":"2025-01-27T05:00:00Z","v":705,"vw":27.039521},{"c":27.0884,"h":27.0884,"l":27.02,"n":19,"o":27.05,"t":"2025-01-28T05:00:00Z","v":1777,"vw":27.023058},{"c":27.27,"h":27.27,"l":27.2499,"n":38,"o":27.25,"t":"2025-01-29T05:00:00Z","v":1774,"vw":27.252945},{"c":27.3764,"h":27.4899,"l":27.305,"n":26,"o":27.4899,"t":"2025-01-30T05:00:00Z","v":475,"vw":27.39745},{"c":27.1472,"h":27.31,"l":27.1472,"n":33,"o":27.31,"t":"2025-01-31T05:00:00Z","v":1345,"vw":27.288889},{"c":26.655,"h":26.7399,"l":26.62,"n":43,"o":26.7399,"t":"2025-02-03T05:00:00Z","v":3765,"vw":26.668974},{"c":27.0003,"h":27.02,"l":26.92,"n":18,"o":26.92,"t":"2025-02-04T05:00:00Z","v":847,"vw":26.969204},{"c":27.2992,"h":27.2992,"l":27.21,"n":16,"o":27.21,"t":"2025-02-05T05:00:00Z","v":2376,"vw":27.261069},{"c":27.5626,"h":27.57,"l":27.53,"n":12,"o":27.55,"t":"2025-02-06T05:00:00Z","v":2111,"vw":27.546703},{"c":27.2399,"h":27.5136,"l":27.22,"n":24,"o":27.5136,"t":"2025-02-07T05:00:00Z","v":1250,"vw":27.285043},{"c":27.38,"h":27.43,"l":27.32,"n":53,"o":27.32,"t":"2025-02-10T05:00:00Z","v":10929,"vw":27.353072},{"c":27.81,"h":27.81,"l":27.635,"n":19,"o":27.67,"t":"2025-02-11T05:00:00Z","v":1208,"vw":27.720808},{"c":28.07,"h":28.145,"l":27.6918,"n":51,"o":27.6918,"t":"2025-02-12T05:00:00Z","v":5536,"vw":27.94749},{"c":28.5405,"h":28.5405,"l":28.5405,"n":22,"o":28.5405,"t":"2025-02-13T05:00:00Z","v":483,"vw":28.5405},{"c":28.68,"h":28.74,"l":28.68,"n":226,"o":28.74,"t":"2025-02-14T05:00:00Z","v":5835,"vw":28.696438},{"c":28.93,"h":29.11,"l":28.92,"n":649,"o":29.03,"t":"2025-02-18T05:00:00Z","v":154689,"vw":28.982501},{"c":28.3731,"h":28.515,"l":28.31,"n":78,"o":28.5,"t":"2025-02-19T05:00:00Z","v":7777,"vw":28.372651},{"c":28.4589,"h":28.461,"l":28.32,"n":35,"o":28.46,"t":"2025-02-20T05:00:00Z","v":2917,"vw":28.401773},{"c":28.2047,"h":28.3707,"l":28.2047,"n":33,"o":28.37,"t":"2025-02-21T05:00:00Z","v":2270,"vw":28.317829},{"c":28.3838,"h":28.5534,"l":28.3838,"n":102,"o":28.54,"t":"2025-02-24T05:00:00Z","v":10933,"vw":28.507181},{"c":28.81,"h":28.8693,"l":28.563,"n":77,"o":28.72,"t":"2025-02-25T05:00:00Z","v":6479,"vw":28.694862},{"c":28.89,"h":29.12,"l":28.89,"n":61,"o":28.95,"t":"2025-02-26T05:00:00Z","v":3008,"vw":29.00875},{"c":28.2983,"h":28.59,"l":28.2983,"n":49,"o":28.59,"t":"2025-02-27T05:00:00Z","v":6098,"vw":28.451788},{"c":28.3308,"h":28.4899,"l":28.08,"n":50,"o":28.33,"t":"2025-02-28T05:00:00Z","v":3623,"vw":28.264315},{"c":29.1358,"h":29.465,"l":29.037,"n":102,"o":29.41,"t":"2025-03-03T05:00:00Z","v":13359,"vw":29.354837},{"c":29.11,"h":29.23,"l":28.37,"n":83,"o":28.66,"t":"2025-03-04T05:00:00Z","v":5206,"vw":29.056454},{"c":30.39,"h":30.45,"l":29.96,"n":356,"o":29.96,"t":"2025-03-05T05:00:00Z","v":24369,"vw":30.194966},{"c":30.42,"h":30.889,"l":30.34,"n":609,"o":30.47,"t":"2025-03-06T05:00:00Z","v":57180,"vw":30.579953},{"c":30.5659,"h":30.5659,"l":30.16,"n":226,"o":30.25,"t":"2025-03-07T05:00:00Z","v":27482,"vw":30.362579},{"c":29.7249,"h":30.04,"l":29.555,"n":315,"o":30.04,"t":"2025-03-10T04:00:00Z","v":39168,"vw":29.874043},{"c":29.7717,"h":30.03,"l":29.5,"n":227,"o":30.03,"t":"2025-03-11T04:00:00Z","v":14688,"vw":29.722851},{"c":29.9501,"h":30.04,"l":29.85,"n":221,"o":30.03,"t":"2025-03-12T04:00:00Z","v":16858,"vw":29.955634},{"c":29.6024,"h":29.7446,"l":29.5017,"n":197,"o":29.69,"t":"2025-03-13T04:00:00Z","v":12917,"vw":29.652623},{"c":30.4101,"h":30.4372,"l":30.215,"n":197,"o":30.29,"t":"2025-03-14T04:00:00Z","v":18959,"vw":30.315963},{"c":30.7354,"h":30.7899,"l":30.44,"n":131,"o":30.44,"t":"2025-03-17T04:00:00Z","v":16915,"vw":30.627955},{"c":30.9698,"h":31,"l":30.81,"n":284,"o":30.96,"t":"2025-03-18T04:00:00Z","v":23930,"vw":30.935107},{"c":30.7727,"h":30.8319,"l":30.6,"n":287,"o":30.71,"t":"2025-03-19T04:00:00Z","v":25800,"vw":30.69187},{"c":30.2701,"h":30.3377,"l":30.035,"n":212,"o":30.2,"t":"2025-03-20T04:00:00Z","v":23953,"vw":30.229911},{"c":30.061,"h":30.0699,"l":29.8301,"n":240,"o":29.91,"t":"2025-03-21T04:00:00Z","v":23133,"vw":29.943438},{"c":29.9608,"h":30.14,"l":29.86,"n":308,"o":30.14,"t":"2025-03-24T04:00:00Z","v":46007,"vw":30.006524},{"c":30.2873,"h":30.3229,"l":30.12,"n":331,"o":30.27,"t":"2025-03-25T04:00:00Z","v":18711,"vw":30.217402},{"c":29.57,"h":30.0626,"l":29.53,"n":391,"o":30,"t":"2025-03-26T04:00:00Z","v":21677,"vw":29.855494},{"c":29.62,"h":29.73,"l":29.5,"n":175,"o":29.5,"t":"2025-03-27T04:00:00Z","v":14203,"vw":29.650814},{"c":29.52,"h":29.62,"l":29.3807,"n":137,"o":29.56,"t":"2025-03-28T04:00:00Z","v":15818,"vw":29.498384},{"c":29.27,"h":29.28,"l":28.8712,"n":289,"o":29.04,"t":"2025-03-31T04:00:00Z","v":24528,"vw":29.051449},{"c":29.36,"h":29.4815,"l":29.2001,"n":161,"o":29.38,"t":"2025-04-01T04:00:00Z","v":17618,"vw":29.308738},{"c":29.4643,"h":29.4643,"l":29.245,"n":91,"o":29.245,"t":"2025-04-02T04:00:00Z","v":8162,"vw":29.39325},{"c":28.97,"h":29.44,"l":28.91,"n":225,"o":29.42,"t":"2025-04-03T04:00:00Z","v":14723,"vw":29.115933},{"c":27.0578,"h":27.995,"l":27.0578,"n":300,"o":27.95,"t":"2025-04-04T04:00:00Z","v":23994,"vw":27.576401},{"c":26.44,"h":27.27,"l":26.0813,"n":235,"o":26.24,"t":"2025-04-07T04:00:00Z","v":22818,"vw":26.326351},{"c":26.16,"h":27.15,"l":25.87,"n":162,"o":27.02,"t":"2025-04-08T04:00:00Z","v":37184,"vw":26.604673},{"c":28.64,"h":28.64,"l":26.2134,"n":150,"o":26.5,"t":"2025-04-09T04:00:00Z","v":24602,"vw":27.679846},{"c":28.13,"h":28.31,"l":27.5,"n":134,"o":28.12,"t":"2025-04-10T04:00:00Z","v":17358,"vw":27.817623},{"c":28.75,"h":28.775,"l":28.075,"n":121,"o":28.075,"t":"2025-04-11T04:00:00Z","v":15660,"vw":28.530038},{"c":29.0496,"h":29.45,"l":28.8404,"n":145,"o":29.45,"t":"2025-04-14T04:00:00Z","v":25214,"vw":29.150576},{"c":29.3,"h":29.39,"l":29.165,"n":263,"o":29.22,"t":"2025-04-15T04:00:00Z","v":15318,"vw":29.300441},{"c":29.3689,"h":29.53,"l":29.2004,"n":264,"o":29.32,"t":"2025-04-16T04:00:00Z","v":35421,"vw":29.293806},{"c":29.42,"h":29.61,"l":29.37,"n":264,"o":29.46,"t":"2025-04-17T04:00:00Z","v":12477,"vw":29.510947},{"c":29.09,"h":29.76,"l":28.9,"n":254,"o":29.76,"t":"2025-04-21T04:00:00Z","v":30337,"vw":29.172555},{"c":29.97,"h":30.0168,"l":29.5522,"n":115,"o":29.585,"t":"2025-04-22T04:00:00Z","v":38437,"vw":29.771814},{"c":30.28,"h":30.51,"l":30.25,"n":123,"o":30.38,"t":"2025-04-23T04:00:00Z","v":11266,"vw":30.413798},{"c":30.79,"h":30.8402,"l":30.475,"n":104,"o":30.48,"t":"2025-04-24T04:00:00Z","v":11059,"vw":30.676171},{"c":30.96,"h":31.12,"l":30.785,"n":177,"o":30.91,"t":"2025-04-25T04:00:00Z","v":23189,"vw":31.013675},{"c":31.15,"h":31.2199,"l":30.95,"n":190,"o":31.08,"t":"2025-04-28T04:00:00Z","v":16393,"vw":31.043405},{"c":31.28,"h":31.3453,"l":31.02,"n":150,"o":31.135,"t":"2025-04-29T04:00:00Z","v":192271,"vw":31.175039},{"c":31.31,"h":31.31,"l":30.93,"n":188,"o":31.06,"t":"2025-04-30T04:00:00Z","v":56819,"vw":31.10072},{"c":31.2,"h":31.5,"l":31.1,"n":90,"o":31.5,"t":"2025-05-01T04:00:00Z","v":7850,"vw":31.214797},{"c":31.76,"h":31.97,"l":31.73,"n":111,"o":31.73,"t":"2025-05-02T04:00:00Z","v":8667,"vw":31.920414},{"c":32.12,"h":32.24,"l":32.08,"n":140,"o":32.08,"t":"2025-05-05T04:00:00Z","v":11105,"vw":32.188451},{"c":32.1353,"h":32.1666,"l":32.01,"n":148,"o":32.01,"t":"2025-05-06T04:00:00Z","v":8197,"vw":32.124173},{"c":31.84,"h":32.0714,"l":31.802,"n":123,"o":32,"t":"2025-05-07T04:00:00Z","v":7729,"vw":31.923709},{"c":31.9,"h":32.11,"l":31.9,"n":110,"o":32.11,"t":"2025-05-08T04:00:00Z","v":160414,"vw":31.962238},{"c":32.15,"h":32.32,"l":32.09,"n":198,"o":32.185,"t":"2025-05-09T04:00:00Z","v":23479,"vw":32.159581},{"c":31.7935,"h":31.95,"l":31.59,"n":307,"o":31.95,"t":"2025-05-12T04:00:00Z","v":35497,"vw":31.722539},{"c":32.04,"h":32.1,"l":31.8,"n":152,"o":31.91,"t":"2025-05-13T04:00:00Z","v":9828,"vw":31.960773},{"c":31.82,"h":32.14,"l":31.82,"n":127,"o":32.14,"t":"2025-05-14T04:00:00Z","v":6576,"vw":32.006663},{"c":32.29,"h":32.29,"l":32,"n":154,"o":32.12,"t":"2025-05-15T04:00:00Z","v":7717,"vw":32.151791},{"c":32.2418,"h":32.27,"l":32.07,"n":162,"o":32.26,"t":"2025-05-16T04:00:00Z","v":9926,"vw":32.216047},{"c":32.7501,"h":32.8,"l":32.455,"n":168,"o":32.53,"t":"2025-05-19T04:00:00Z","v":8827,"vw":32.672403},{"c":32.94,"h":32.9799,"l":32.74,"n":220,"o":32.9,"t":"2025-05-20T04:00:00Z","v":22023,"vw":32.89426},{"c":32.9,"h":33.28,"l":32.9,"n":258,"o":33.11,"t":"2025-05-21T04:00:00Z","v":18046,"vw":33.09051},{"c":32.8856,"h":32.97,"l":32.77,"n":189,"o":32.87,"t":"2025-05-22T04:00:00Z","v":9570,"vw":32.858768},{"c":32.5646,"h":32.665,"l":32.3601,"n":243,"o":32.43,"t":"2025-05-23T04:00:00Z","v":11829,"vw":32.573594},{"c":33.37,"h":33.54,"l":33.29,"n":288,"o":33.54,"t":"2025-05-27T04:00:00Z","v":33147,"vw":33.456118},{"c":33.005,"h":33.21,"l":32.98,"n":281,"o":33.21,"t":"2025-05-28T04:00:00Z","v":23706,"vw":33.112134},{"c":33.0361,"h":33.06,"l":32.89,"n":205,"o":33.06,"t":"2025-05-29T04:00:00Z","v":228481,"vw":33.003566},{"c":33.115,"h":33.24,"l":32.88,"n":235,"o":33.24,"t":"2025-05-30T04:00:00Z","v":12149,"vw":33.056484},{"c":33.4,"h":33.43,"l":33,"n":233,"o":33.13,"t":"2025-06-02T04:00:00Z","v":13659,"vw":33.237366},{"c":33.23,"h":33.24,"l":33.09,"n":158,"o":33.11,"t":"2025-06-03T04:00:00Z","v":15909,"vw":33.191422},{"c":33.5399,"h":33.6099,"l":33.34,"n":156,"o":33.34,"t":"2025-06-04T04:00:00Z","v":16681,"vw":33.532271},{"c":33.595,"h":33.836,"l":33.5925,"n":165,"o":33.73,"t":"2025-06-05T04:00:00Z","v":15079,"vw":33.686808},{"c":33.55,"h":33.64,"l":33.4607,"n":155,"o":33.625,"t":"2025-06-06T04:00:00Z","v":12017,"vw":33.58075},{"c":33.4,"h":33.5293,"l":33.35,"n":206,"o":33.49,"t":"2025-06-09T04:00:00Z","v":22438,"vw":33.438565},{"c":33.26,"h":33.49,"l":33.15,"n":172,"o":33.49,"t":"2025-06-10T04:00:00Z","v":17477,"vw":33.260392},{"c":33.2181,"h":33.4373,"l":33.14,"n":152,"o":33.42,"t":"2025-06-11T04:00:00Z","v":31448,"vw":33.3643},{"c":33.3601,"h":33.52,"l":33.31,"n":318,"o":33.32,"t":"2025-06-12T04:00:00Z","v":33450,"vw":33.428746},{"c":32.76,"h":33,"l":32.66,"n":271,"o":32.87,"t":"2025-06-13T04:00:00Z","v":19421,"vw":32.803906},{"c":33.02,"h":33.26,"l":32.98,"n":158,"o":33.16,"t":"2025-06-16T04:00:00Z","v":13032,"vw":33.159018},{"c":32.4154,"h":32.9521,"l":32.41,"n":265,"o":32.94,"t":"2025-06-17T04:00:00Z","v":24566,"vw":32.613164},{"c":32.3639,"h":32.57,"l":32.25,"n":165,"o":32.345,"t":"2025-06-18T04:00:00Z","v":19783,"vw":32.447183},{"c":31.9,"h":32.3,"l":31.9,"n":125,"o":32.3,"t":"2025-06-20T04:00:00Z","v":20987,"vw":31.996965},{"c":32.2138,"h":32.2138,"l":31.7,"n":135,"o":31.71,"t":"2025-06-23T04:00:00Z","v":11363,"vw":31.931104},{"c":32.8045,"h":32.81,"l":32.4985,"n":114,"o":32.51,"t":"2025-06-24T04:00:00Z","v":12619,"vw":32.727733},{"c":32.5622,"h":32.71,"l":32.46,"n":118,"o":32.71,"t":"2025-06-25T04:00:00Z","v":6725,"vw":32.519423},{"c":32.975,"h":33,"l":32.76,"n":182,"o":32.91,"t":"2025-06-26T04:00:00Z","v":17302,"vw":32.915741},{"c":33.42,"h":33.59,"l":33.17,"n":202,"o":33.17,"t":"2025-06-27T04:00:00Z","v":19516,"vw":33.411346},{"c":33.52,"h":33.53,"l":33.22,"n":204,"o":33.41,"t":"2025-06-30T04:00:00Z","v":22196,"vw":33.419795},{"c":33.325,"h":33.44,"l":33.13,"n":209,"o":33.4,"t":"2025-07-01T04:00:00Z","v":15050,"vw":33.311158},{"c":33.3896,"h":33.3896,"l":33.2,"n":88,"o":33.26,"t":"2025-07-02T04:00:00Z","v":2036,"vw":33.277936},{"c":33.3563,"h":33.475,"l":33.31,"n":125,"o":33.41,"t":"2025-07-03T04:00:00Z","v":202000,"vw":33.313052},{"c":33.44,"h":33.529,"l":33.4,"n":153,"o":33.5,"t":"2025-07-07T04:00:00Z","v":7708,"vw":33.476958},{"c":33.81,"h":33.81,"l":33.62,"n":158,"o":33.64,"t":"2025-07-08T04:00:00Z","v":14405,"vw":33.687273},{"c":34.281,"h":34.281,"l":34.09,"n":141,"o":34.26,"t":"2025-07-09T04:00:00Z","v":9224,"vw":34.171956},{"c":34.0201,"h":34.22,"l":33.955,"n":177,"o":34.22,"t":"2025-07-10T04:00:00Z","v":7193,"vw":34.02964},{"c":33.665,"h":33.77,"l":33.6208,"n":127,"o":33.77,"t":"2025-07-11T04:00:00Z","v":6673,"vw":33.68075},{"c":33.57,"h":33.62,"l":33.33,"n":194,"o":33.45,"t":"2025-07-14T04:00:00Z","v":22860,"vw":33.464024},{"c":33.1625,"h":33.64,"l":33.15,"n":162,"o":33.64,"t":"2025-07-15T04:00:00Z","v":9933,"vw":33.280739},{"c":33.34,"h":33.34,"l":33.1532,"n":89,"o":33.31,"t":"2025-07-16T04:00:00Z","v":6188,"vw":33.280532},{"c":33.48,"h":33.49,"l":33.31,"n":103,"o":33.321,"t":"2025-07-17T04:00:00Z","v":7292,"vw":33.419723},{"c":33.3253,"h":33.62,"l":33.26,"n":114,"o":33.62,"t":"2025-07-18T04:00:00Z","v":8965,"vw":33.406872},{"c":33.6156,"h":33.66,"l":33.47,"n":91,"o":33.47,"t":"2025-07-21T04:00:00Z","v":4316,"vw":33.53103},{"c":33.53,"h":33.5741,"l":33.31,"n":108,"o":33.42,"t":"2025-07-22T04:00:00Z","v":107360,"vw":33.321056},{"c":34.1461,"h":34.16,"l":33.7,"n":113,"o":33.7,"t":"2025-07-23T04:00:00Z","v":7672,"vw":34.016429},{"c":33.78,"h":33.96,"l":33.78,"n":119,"o":33.79,"t":"2025-07-24T04:00:00Z","v":5633,"vw":33.873561},{"c":33.9,"h":33.9,"l":33.57,"n":96,"o":33.65,"t":"2025-07-25T04:00:00Z","v":9230,"vw":33.712108},{"c":32.9343,"h":33.42,"l":32.88,"n":184,"o":33.42,"t":"2025-07-28T04:00:00Z","v":10933,"vw":33.059806},{"c":33.1,"h":33.2,"l":33.08,"n":104,"o":33.08,"t":"2025-07-29T04:00:00Z","v":7589,"vw":33.121514},{"c":32.8366,"h":33.06,"l":32.7535,"n":101,"o":32.933,"t":"2025-07-30T04:00:00Z","v":6353,"vw":32.937499},{"c":32.4757,"h":32.73,"l":32.42,"n":156,"o":32.73,"t":"2025-07-31T04:00:00Z","v":11243,"vw":32.579722},{"c":32.21,"h":32.2488,"l":32.04,"n":145,"o":32.2,"t":"2025-08-01T04:00:00Z","v":11012,"vw":32.130876},{"c":32.6191,"h":32.6417,"l":32.52,"n":107,"o":32.57,"t":"2025-08-04T04:00:00Z","v":4193,"vw":32.608876},{"c":32.7494,"h":32.8389,"l":32.6177,"n":86,"o":32.8389,"t":"2025-08-05T04:00:00Z","v":5952,"vw":32.735589},{"c":33.052,"h":33.1099,"l":32.935,"n":57,"o":32.95,"t":"2025-08-06T04:00:00Z","v":1904,"vw":33.018352},{"c":33.41,"h":33.55,"l":33.32,"n":94,"o":33.55,"t":"2025-08-07T04:00:00Z","v":3332,"vw":33.426642},{"c":33.4518,"h":33.51,"l":33.365,"n":104,"o":33.45,"t":"2025-08-08T04:00:00Z","v":4065,"vw":33.435989},{"c":33.1594,"h":33.23,"l":33.03,"n":113,"o":33.23,"t":"2025-08-11T04:00:00Z","v":8443,"vw":33.129658},{"c":33.2668,"h":33.2668,"l":32.965,"n":102,"o":32.965,"t":"2025-08-12T04:00:00Z","v":5011,"vw":33.124744},{"c":33.4913,"h":33.54,"l":33.42,"n":64,"o":33.48,"t":"2025-08-13T04:00:00Z","v":9188,"vw":33.47299},{"c":33.6001,"h":33.6001,"l":33.46,"n":101,"o":33.49,"t":"2025-08-14T04:00:00Z","v":4773,"vw":33.526212},{"c":33.6587,"h":33.7,"l":33.57,"n":133,"o":33.6727,"t":"2025-08-15T04:00:00Z","v":5222,"vw":33.66554},{"c":33.5779,"h":33.59,"l":33.44,"n":85,"o":33.59,"t":"2025-08-18T04:00:00Z","v":3741,"vw":33.496066},{"c":33.5053,"h":33.78,"l":33.5053,"n":86,"o":33.78,"t":"2025-08-19T04:00:00Z","v":2745,"vw":33.693377},{"c":33.5082,"h":33.51,"l":33.4,"n":65,"o":33.4,"t":"2025-08-20T04:00:00Z","v":1952,"vw":33.468251},{"c":33.35,"h":33.38,"l":33.2801,"n":72,"o":33.38,"t":"2025-08-21T04:00:00Z","v":2059,"vw":33.324066},{"c":33.71,"h":33.78,"l":33.33,"n":145,"o":33.35,"t":"2025-08-22T04:00:00Z","v":10275,"vw":33.636877},{"c":33.3385,"h":33.6528,"l":33.33,"n":107,"o":33.6528,"t":"2025-08-25T04:00:00Z","v":12943,"vw":33.400624},{"c":33.325,"h":33.491,"l":33.25,"n":81,"o":33.35,"t":"2025-08-26T04:00:00Z","v":4830,"vw":33.322279},{"c":33.1046,"h":33.105,"l":32.92,"n":98,"o":33.01,"t":"2025-08-27T04:00:00Z","v":23269,"vw":33.030253},{"c":33.2065,"h":33.28,"l":33.19,"n":46,"o":33.19,"t":"2025-08-28T04:00:00Z","v":1196,"vw":33.225349},{"c":33.09,"h":33.14,"l":33.005,"n":65,"o":33.14,"t":"2025-08-29T04:00:00Z","v":4649,"vw":33.048821},{"c":32.405,"h":32.505,"l":32.29,"n":113,"o":32.31,"t":"2025-09-02T04:00:00Z","v":8814,"vw":32.343637},{"c":32.3787,"h":32.4627,"l":32.29,"n":87,"o":32.29,"t":"2025-09-03T04:00:00Z","v":5908,"vw":32.397646},{"c":32.6458,"h":32.6458,"l":32.49,"n":93,"o":32.49,"t":"2025-09-04T04:00:00Z","v":4314,"vw":32.569485},{"c":32.63,"h":32.795,"l":32.58,"n":83,"o":32.7586,"t":"2025-09-05T04:00:00Z","v":2953,"vw":32.667565},{"c":32.9575,"h":32.98,"l":32.84,"n":97,"o":32.84,"t":"2025-09-08T04:00:00Z","v":3459,"vw":32.894801},{"c":32.7949,"h":32.7949,"l":32.69,"n":71,"o":32.77,"t":"2025-09-09T04:00:00Z","v":4666,"vw":32.748822},{"c":32.445,"h":32.72,"l":32.435,"n":115,"o":32.72,"t":"2025-09-10T04:00:00Z","v":100206,"vw":32.665761},{"c":32.7,"h":32.7589,"l":32.48,"n":117,"o":32.48,"t":"2025-09-11T04:00:00Z","v":8754,"vw":32.658226},{"c":32.6791,"h":32.72,"l":32.6,"n":91,"o":32.65,"t":"2025-09-12T04:00:00Z","v":5342,"vw":32.65504},{"c":32.6863,"h":32.7599,"l":32.59,"n":116,"o":32.59,"t":"2025-09-15T04:00:00Z","v":7703,"vw":32.689827},{"c":32.5164,"h":32.595,"l":32.38,"n":139,"o":32.59,"t":"2025-09-16T04:00:00Z","v":15298,"vw":32.537884},{"c":32.45,"h":32.615,"l":32.36,"n":95,"o":32.45,"t":"2025-09-17T04:00:00Z","v":7337,"vw":32.464513},{"c":32.73,"h":32.822,"l":32.54,"n":91,"o":32.54,"t":"2025-09-18T04:00:00Z","v":10428,"vw":32.672843},{"c":32.5851,"h":32.63,"l":32.555,"n":80,"o":32.58,"t":"2025-09-19T04:00:00Z","v":6055,"vw":32.600765},{"c":32.55,"h":32.57,"l":32.33,"n":183,"o":32.34,"t":"2025-09-22T04:00:00Z","v":14778,"vw":32.470278},{"c":32.555,"h":32.67,"l":32.555,"n":116,"o":32.67,"t":"2025-09-23T04:00:00Z","v":22983,"vw":32.643577},{"c":32.5788,"h":32.62,"l":32.51,"n":68,"o":32.62,"t":"2025-09-24T04:00:00Z","v":4089,"vw":32.555031},{"c":32.155,"h":32.215,"l":32.041,"n":107,"o":32.215,"t":"2025-09-25T04:00:00Z","v":6630,"vw":32.131669},{"c":32.5366,"h":32.55,"l":32.415,"n":104,"o":32.47,"t":"2025-09-26T04:00:00Z","v":9312,"vw":32.472086},{"c":32.6652,"h":32.7668,"l":32.6,"n":85,"o":32.6,"t":"2025-09-29T04:00:00Z","v":2925,"vw":32.651071},{"c":32.9531,"h":32.9531,"l":32.68,"n":86,"o":32.75,"t":"2025-09-30T04:00:00Z","v":4519,"vw":32.821905},{"c":33.31,"h":33.3155,"l":33.08,"n":81,"o":33.08,"t":"2025-10-01T04:00:00Z","v":4467,"vw":33.208656},{"c":33.56,"h":33.58,"l":33.46,"n":76,"o":33.58,"t":"2025-10-02T04:00:00Z","v":4168,"vw":33.533274},{"c":33.5,"h":33.56,"l":33.46,"n":86,"o":33.46,"t":"2025-10-03T04:00:00Z","v":4371,"vw":33.496371},{"c":33.5529,"h":33.5529,"l":33.41,"n":117,"o":33.538,"t":"2025-10-06T04:00:00Z","v":5354,"vw":33.465484},{"c":33.24,"h":33.335,"l":33.2101,"n":90,"o":33.33,"t":"2025-10-07T04:00:00Z","v":7394,"vw":33.294742},{"c":33.4197,"h":33.44,"l":33.32,"n":78,"o":33.4,"t":"2025-10-08T04:00:00Z","v":6396,"vw":33.373964},{"c":33.2851,"h":33.405,"l":33.1801,"n":101,"o":33.405,"t":"2025-10-09T04:00:00Z","v":6013,"vw":33.287051},{"c":32.85,"h":33.6,"l":32.82,"n":127,"o":33.32,"t":"2025-10-10T04:00:00Z","v":9945,"vw":33.263422},{"c":33.0277,"h":33.079,"l":32.8023,"n":81,"o":32.82,"t":"2025-10-13T04:00:00Z","v":7448,"vw":32.98907},{"c":32.9187,"h":33.02,"l":32.65,"n":88,"o":32.69,"t":"2025-10-14T04:00:00Z","v":4816,"vw":32.793183},{"c":32.7751,"h":32.898,"l":32.75,"n":76,"o":32.81,"t":"2025-10-15T04:00:00Z","v":2601,"vw":32.812893},{"c":32.8617,"h":32.98,"l":32.8222,"n":113,"o":32.825,"t":"2025-10-16T04:00:00Z","v":6273,"vw":32.910821},{"c":32.6897,"h":32.6897,"l":32.51,"n":78,"o":32.58,"t":"2025-10-17T04:00:00Z","v":4312,"vw":32.584064},{"c":33.0898,"h":33.1,"l":32.9372,"n":62,"o":32.945,"t":"2025-10-20T04:00:00Z","v":4105,"vw":33.042095},{"c":32.95,"h":33.06,"l":32.855,"n":72,"o":32.9,"t":"2025-10-21T04:00:00Z","v":4167,"vw":32.971102},{"c":32.71,"h":32.8399,"l":32.655,"n":66,"o":32.81,"t":"2025-10-22T04:00:00Z","v":2345,"vw":32.753119},{"c":32.805,"h":32.805,"l":32.79,"n":74,"o":32.79,"t":"2025-10-23T04:00:00Z","v":951,"vw":32.793804},{"c":32.82,"h":32.91,"l":32.76,"n":111,"o":32.91,"t":"2025-10-24T04:00:00Z","v":9827,"vw":32.802381},{"c":32.9746,"h":32.98,"l":32.82,"n":113,"o":32.82,"t":"2025-10-27T04:00:00Z","v":3933,"vw":32.891664},{"c":32.9344,"h":33.059,"l":32.9344,"n":98,"o":32.96,"t":"2025-10-28T04:00:00Z","v":1919,"vw":33.029991},{"c":32.5438,"h":32.87,"l":32.42,"n":137,"o":32.87,"t":"2025-10-29T04:00:00Z","v":4868,"vw":32.687876},{"c":32.3629,"h":32.5,"l":32.36,"n":101,"o":32.39,"t":"2025-10-30T04:00:00Z","v":7193,"vw":32.420131},{"c":32.129,"h":32.1699,"l":32.03,"n":85,"o":32.115,"t":"2025-10-31T04:00:00Z","v":7164,"vw":32.10539},{"c":32.335,"h":32.37,"l":32.3,"n":164,"o":32.34,"t":"2025-11-03T05:00:00Z","v":8879,"vw":32.334489},{"c":31.85,"h":31.955,"l":31.78,"n":116,"o":31.8,"t":"2025-11-04T05:00:00Z","v":8522,"vw":31.848396},{"c":32.13,"h":32.21,"l":31.86,"n":84,"o":31.86,"t":"2025-11-05T05:00:00Z","v":18131,"vw":32.130216},{"c":31.9151,"h":32.1645,"l":31.81,"n":93,"o":32.1,"t":"2025-11-06T05:00:00Z","v":5257,"vw":31.961951},{"c":31.9356,"h":31.9356,"l":31.52,"n":118,"o":31.67,"t":"2025-11-07T05:00:00Z","v":7884,"vw":31.64848},{"c":32.3617,"h":32.39,"l":32.19,"n":90,"o":32.23,"t":"2025-11-10T05:00:00Z","v":5026,"vw":32.322074},{"c":32.61,"h":32.62,"l":32.44,"n":78,"o":32.44,"t":"2025-11-11T05:00:00Z","v":4650,"vw":32.530017},{"c":32.9249,"h":32.9499,"l":32.73,"n":70,"o":32.73,"t":"2025-11-12T05:00:00Z","v":5254,"vw":32.839366},{"c":32.55,"h":32.77,"l":32.46,"n":70,"o":32.77,"t":"2025-11-13T05:00:00Z","v":4509,"vw":32.619049},{"c":32.2913,"h":32.34,"l":32.07,"n":84,"o":32.07,"t":"2025-11-14T05:00:00Z","v":5941,"vw":32.27993},{"c":31.6053,"h":31.95,"l":31.4996,"n":134,"o":31.87,"t":"2025-11-17T05:00:00Z","v":9840,"vw":31.842392},{"c":31.2516,"h":31.345,"l":31.19,"n":121,"o":31.23,"t":"2025-11-18T05:00:00Z","v":37442,"vw":31.247321},{"c":31.2514,"h":31.44,"l":31.14,"n":100,"o":31.34,"t":"2025-11-19T05:00:00Z","v":45267,"vw":31.373479},{"c":30.7476,"h":31.52,"l":30.745,"n":119,"o":31.4885,"t":"2025-11-20T05:00:00Z","v":7983,"vw":31.030344},{"c":31.19,"h":31.26,"l":30.9888,"n":107,"o":31.13,"t":"2025-11-21T05:00:00Z","v":50334,"vw":31.212552},{"c":31.27,"h":31.36,"l":31.18,"n":135,"o":31.3,"t":"2025-11-24T05:00:00Z","v":19038,"vw":31.303936},{"c":31.805,"h":31.8516,"l":31.38,"n":134,"o":31.38,"t":"2025-11-25T05:00:00Z","v":7742,"vw":31.534632},{"c":32.0955,"h":32.13,"l":31.81,"n":79,"o":31.81,"t":"2025-11-26T05:00:00Z","v":5614,"vw":32.07083},{"c":32.36,"h":32.36,"l":32.21,"n":48,"o":32.21,"t":"2025-11-28T05:00:00Z","v":2469,"vw":32.290089},{"c":32.0751,"h":32.21,"l":32.06,"n":94,"o":32.16,"t":"2025-12-01T05:00:00Z","v":4632,"vw":32.144081},{"c":32.3549,"h":32.38,"l":32.25,"n":87,"o":32.2994,"t":"2025-12-02T05:00:00Z","v":6452,"vw":32.325524},{"c":32.447,"h":32.47,"l":32.27,"n":67,"o":32.355,"t":"2025-12-03T05:00:00Z","v":6001,"vw":32.37862},{"c":32.59,"h":32.67,"l":32.57,"n":76,"o":32.6,"t":"2025-12-04T05:00:00Z","v":5897,"vw":32.624393},{"c":32.7852,"h":32.93,"l":32.77,"n":133,"o":32.8982,"t":"2025-12-05T05:00:00Z","v":5293,"vw":32.84206},{"c":32.733,"h":32.8144,"l":32.68,"n":73,"o":32.8144,"t":"2025-12-08T05:00:00Z","v":3993,"vw":32.741964},{"c":32.92,"h":32.9595,"l":32.81,"n":73,"o":32.81,"t":"2025-12-09T05:00:00Z","v":5833,"vw":32.881135},{"c":33.203,"h":33.203,"l":32.8501,"n":109,"o":32.86,"t":"2025-12-10T05:00:00Z","v":4703,"vw":32.981166},{"c":33.5695,"h":33.5985,"l":33.41,"n":114,"o":33.41,"t":"2025-12-11T05:00:00Z","v":11158,"vw":33.54528},{"c":33.3712,"h":33.56,"l":33.3,"n":114,"o":33.56,"t":"2025-12-12T05:00:00Z","v":5607,"vw":33.443124},{"c":33.31,"h":33.48,"l":33.27,"n":92,"o":33.48,"t":"2025-12-15T05:00:00Z","v":65238,"vw":33.469835},{"c":33.14,"h":33.38,"l":33.14,"n":157,"o":33.36,"t":"2025-12-16T05:00:00Z","v":59692,"vw":33.194129},{"c":32.97,"h":33.185,"l":32.97,"n":75,"o":33.11,"t":"2025-12-17T05:00:00Z","v":4666,"vw":33.096526},{"c":33.24,"h":33.34,"l":33.1422,"n":110,"o":33.21,"t":"2025-12-18T05:00:00Z","v":170291,"vw":33.278624},{"c":33.26,"h":33.348,"l":33.26,"n":113,"o":33.27,"t":"2025-12-19T05:00:00Z","v":19509,"vw":33.27016},{"c":33.44,"h":33.44,"l":33.3,"n":112,"o":33.38,"t":"2025-12-22T05:00:00Z","v":17747,"vw":33.362171},{"c":33.5157,"h":33.534,"l":33.42,"n":86,"o":33.51,"t":"2025-12-23T05:00:00Z","v":5934,"vw":33.478574},{"c":33.5943,"h":33.61,"l":33.53,"n":52,"o":33.53,"t":"2025-12-24T05:00:00Z","v":3948,"vw":33.540829},{"c":33.663,"h":33.7,"l":33.56,"n":138,"o":33.65,"t":"2025-12-26T05:00:00Z","v":11572,"vw":33.576858},{"c":33.573,"h":33.573,"l":33.465,"n":120,"o":33.55,"t":"2025-12-29T05:00:00Z","v":4685,"vw":33.513525},{"c":33.7935,"h":33.87,"l":33.69,"n":162,"o":33.69,"t":"2025-12-30T05:00:00Z","v":6924,"vw":33.808081},{"c":33.533,"h":33.5999,"l":33.48,"n":136,"o":33.58,"t":"2025-12-31T05:00:00Z","v":32283,"vw":33.496342},{"c":33.5851,"h":33.67,"l":33.4325,"n":145,"o":33.585,"t":"2026-01-02T05:00:00Z","v":18192,"vw":33.540582},{"c":34.0246,"h":34.0246,"l":33.6261,"n":201,"o":33.7,"t":"2026-01-05T05:00:00Z","v":21370,"vw":33.848133},{"c":34.03,"h":34.06,"l":33.9573,"n":89,"o":34,"t":"2026-01-06T05:00:00Z","v":4934,"vw":34.021938},{"c":34.16,"h":34.26,"l":34.16,"n":116,"o":34.26,"t":"2026-01-07T05:00:00Z","v":9456,"vw":34.214789},{"c":34.24,"h":34.25,"l":34.01,"n":100,"o":34.01,"t":"2026-01-08T05:00:00Z","v":7634,"vw":34.161437},{"c":34.28,"h":34.34,"l":34.12,"n":120,"o":34.32,"t":"2026-01-09T05:00:00Z","v":9651,"vw":34.279442},{"c":34.57,"h":34.6499,"l":34.5,"n":220,"o":34.5,"t":"2026-01-12T05:00:00Z","v":17983,"vw":34.567476},{"c":34.37,"h":34.59,"l":34.37,"n":113,"o":34.59,"t":"2026-01-13T05:00:00Z","v":382965,"vw":34.381149},{"c":34.27,"h":34.37,"l":34.171,"n":80,"o":34.37,"t":"2026-01-14T05:00:00Z","v":3944,"vw":34.257461},{"c":34.14,"h":34.36,"l":34.14,"n":216,"o":34.36,"t":"2026-01-15T05:00:00Z","v":15364,"vw":34.302831},{"c":34.25,"h":34.25,"l":34.11,"n":69,"o":34.15,"t":"2026-01-16T05:00:00Z","v":16027,"vw":34.171208},{"c":33.61,"h":33.79,"l":33.575,"n":131,"o":33.71,"t":"2026-01-20T05:00:00Z","v":8064,"vw":33.721044},{"c":33.84,"h":33.8599,"l":33.36,"n":87,"o":33.6,"t":"2026-01-21T05:00:00Z","v":4995,"vw":33.47922},{"c":34.0649,"h":34.08,"l":33.94,"n":66,"o":34.0595,"t":"2026-01-22T05:00:00Z","v":3613,"vw":34.046684},{"c":34.31,"h":34.31,"l":33.96,"n":63,"o":34.03,"t":"2026-01-23T05:00:00Z","v":6506,"vw":34.147447},{"c":34.63,"h":34.6793,"l":34.31,"n":142,"o":34.31,"t":"2026-01-26T05:00:00Z","v":9941,"vw":34.623981},{"c":35.01,"h":35.09,"l":34.795,"n":89,"o":34.825,"t":"2026-01-27T05:00:00Z","v":3888,"vw":34.87917},{"c":34.81,"h":34.81,"l":34.645,"n":103,"o":34.68,"t":"2026-01-28T05:00:00Z","v":5026,"vw":34.69906},{"c":34.3,"h":34.7,"l":33.98,"n":157,"o":34.7,"t":"2026-01-29T05:00:00Z","v":11984,"vw":34.373754},{"c":34,"h":34.3,"l":34,"n":64,"o":34.3,"t":"2026-01-30T05:00:00Z","v":5595,"vw":34.166555},{"c":34.34,"h":34.3596,"l":34.2101,"n":76,"o":34.31,"t":"2026-02-02T05:00:00Z","v":3672,"vw":34.301718},{"c":34.322,"h":34.3618,"l":34.175,"n":68,"o":34.26,"t":"2026-02-03T05:00:00Z","v":2929,"vw":34.269},{"c":34.193,"h":34.29,"l":34.04,"n":80,"o":34.27,"t":"2026-02-04T05:00:00Z","v":3852,"vw":34.14323},{"c":33.893,"h":33.9795,"l":33.75,"n":67,"o":33.85,"t":"2026-02-05T05:00:00Z","v":2278,"vw":33.915278},{"c":34.41,"h":34.41,"l":34.22,"n":72,"o":34.22,"t":"2026-02-06T05:00:00Z","v":1628,"vw":34.278822},{"c":35.06,"h":35.06,"l":34.78,"n":88,"o":34.78,"t":"2026-02-09T05:00:00Z","v":3855,"vw":34.905234},{"c":34.96,"h":34.99,"l":34.9,"n":64,"o":34.99,"t":"2026-02-10T05:00:00Z","v":3113,"vw":34.941593},{"c":34.7795,"h":34.85,"l":34.6939,"n":78,"o":34.7717,"t":"2026-02-11T05:00:00Z","v":2310,"vw":34.752493},{"c":34.62,"h":35,"l":34.6,"n":167,"o":35,"t":"2026-02-12T05:00:00Z","v":18428,"vw":34.674078},{"c":34.698,"h":34.77,"l":34.53,"n":74,"o":34.63,"t":"2026-02-13T05:00:00Z","v":3504,"vw":34.715135},{"c":34.793,"h":34.793,"l":34.4098,"n":93,"o":34.4467,"t":"2026-02-17T05:00:00Z","v":3310,"vw":34.533739},{"c":34.835,"h":35.01,"l":34.81,"n":79,"o":34.83,"t":"2026-02-18T05:00:00Z","v":4702,"vw":34.948223},{"c":34.6591,"h":34.71,"l":34.55,"n":68,"o":34.55,"t":"2026-02-19T05:00:00Z","v":2890,"vw":34.600714},{"c":34.947,"h":35.0499,"l":34.91,"n":82,"o":34.925,"t":"2026-02-20T05:00:00Z","v":3247,"vw":34.952879},{"c":34.683,"h":34.94,"l":34.6764,"n":124,"o":34.94,"t":"2026-02-23T05:00:00Z","v":7152,"vw":34.713392},{"c":34.79,"h":34.825,"l":34.51,"n":104,"o":34.51,"t":"2026-02-24T05:00:00Z","v":6176,"vw":34.716011},{"c":34.95,"h":34.9941,"l":34.9,"n":71,"o":34.92,"t":"2026-02-25T05:00:00Z","v":4022,"vw":34.934387},{"c":35.18,"h":35.18,"l":35.025,"n":75,"o":35.13,"t":"2026-02-26T05:00:00Z","v":5063,"vw":35.099565},{"c":35.06,"h":35.1793,"l":35.025,"n":116,"o":35.09,"t":"2026-02-27T05:00:00Z","v":5006,"vw":35.079485},{"c":33.89,"h":34.12,"l":33.89,"n":205,"o":33.99,"t":"2026-03-02T05:00:00Z","v":8449,"vw":34.018372},{"c":32.817,"h":32.96,"l":32.2,"n":478,"o":32.44,"t":"2026-03-03T05:00:00Z","v":10622,"vw":32.551726},{"c":33.2555,"h":33.2698,"l":32.98,"n":156,"o":32.98,"t":"2026-03-04T05:00:00Z","v":3485,"vw":33.134965},{"c":32.49,"h":32.74,"l":32.26,"n":144,"o":32.74,"t":"2026-03-05T05:00:00Z","v":6046,"vw":32.432241},{"c":32.2259,"h":32.255,"l":31.86,"n":453,"o":31.86,"t":"2026-03-06T05:00:00Z","v":5592,"vw":32.094484},{"c":32.37,"h":32.3701,"l":31.54,"n":308,"o":31.64,"t":"2026-03-09T04:00:00Z","v":10783,"vw":31.768206},{"c":32.33,"h":32.8349,"l":32.33,"n":78,"o":32.71,"t":"2026-03-10T04:00:00Z","v":6180,"vw":32.584167},{"c":32.11,"h":32.25,"l":32.051,"n":98,"o":32.16,"t":"2026-03-11T04:00:00Z","v":3904,"vw":32.18333},{"c":31.8396,"h":31.92,"l":31.6261,"n":124,"o":31.84,"t":"2026-03-12T04:00:00Z","v":4386,"vw":31.830568},{"c":31.36,"h":31.98,"l":31.36,"n":95,"o":31.93,"t":"2026-03-13T04:00:00Z","v":6011,"vw":31.680905},{"c":31.9468,"h":31.99,"l":31.82,"n":80,"o":31.82,"t":"2026-03-16T04:00:00Z","v":3628,"vw":31.91001},{"c":32.12,"h":32.24,"l":32.0801,"n":110,"o":32.15,"t":"2026-03-17T04:00:00Z","v":5167,"vw":32.146048},{"c":31.3485,"h":31.92,"l":31.3485,"n":73,"o":31.92,"t":"2026-03-18T04:00:00Z","v":1246,"vw":31.805608},{"c":31.4,"h":31.49,"l":30.7701,"n":147,"o":30.84,"t":"2026-03-19T04:00:00Z","v":7727,"vw":31.010433},{"c":30.1669,"h":30.98,"l":30.03,"n":203,"o":30.98,"t":"2026-03-20T04:00:00Z","v":7267,"vw":30.309072},{"c":30.9566,"h":31.37,"l":30.8,"n":168,"o":30.9,"t":"2026-03-23T04:00:00Z","v":13559,"vw":31.06062},{"c":30.75,"h":30.84,"l":30.435,"n":101,"o":30.44,"t":"2026-03-24T04:00:00Z","v":5485,"vw":30.610878},{"c":31.1006,"h":31.28,"l":31.06,"n":63,"o":31.24,"t":"2026-03-25T04:00:00Z","v":4554,"vw":31.219653},{"c":30.4969,"h":30.94,"l":30.4969,"n":108,"o":30.61,"t":"2026-03-26T04:00:00Z","v":7155,"vw":30.824177},{"c":30.1,"h":30.32,"l":29.9606,"n":146,"o":30.25,"t":"2026-03-27T04:00:00Z","v":7418,"vw":30.128426},{"c":30.2508,"h":30.46,"l":30.19,"n":99,"o":30.23,"t":"2026-03-30T04:00:00Z","v":6523,"vw":30.267429},{"c":31.2801,"h":31.2801,"l":30.64,"n":112,"o":30.752,"t":"2026-03-31T04:00:00Z","v":11518,"vw":30.850878},{"c":31.7617,"h":31.91,"l":31.605,"n":118,"o":31.63,"t":"2026-04-01T04:00:00Z","v":15210,"vw":31.796021},{"c":31.5225,"h":31.57,"l":30.89,"n":69,"o":30.89,"t":"2026-04-02T04:00:00Z","v":3953,"vw":31.297614},{"c":31.7723,"h":31.83,"l":31.48,"n":120,"o":31.48,"t":"2026-04-06T04:00:00Z","v":7645,"vw":31.65831},{"c":31.6898,"h":31.69,"l":31.1415,"n":94,"o":31.4,"t":"2026-04-07T04:00:00Z","v":6614,"vw":31.451146},{"c":32.9348,"h":33.14,"l":32.8201,"n":86,"o":33.12,"t":"2026-04-08T04:00:00Z","v":63249,"vw":32.941299},{"c":32.8598,"h":32.96,"l":32.53,"n":93,"o":32.65,"t":"2026-04-09T04:00:00Z","v":5039,"vw":32.796973},{"c":32.823,"h":33.14,"l":32.76,"n":63,"o":33.07,"t":"2026-04-10T04:00:00Z","v":2843,"vw":32.828354},{"c":33.0602,"h":33.0602,"l":32.4201,"n":80,"o":32.45,"t":"2026-04-13T04:00:00Z","v":7259,"vw":32.671008},{"c":33.2826,"h":33.36,"l":33.2619,"n":55,"o":33.31,"t":"2026-04-14T04:00:00Z","v":2675,"vw":33.303702},{"c":33.3798,"h":33.41,"l":33.35,"n":91,"o":33.36,"t":"2026-04-15T04:00:00Z","v":5436,"vw":33.37026},{"c":33.3649,"h":33.51,"l":33.3099,"n":68,"o":33.51,"t":"2026-04-16T04:00:00Z","v":3607,"vw":33.390483},{"c":34.0098,"h":34.37,"l":34.0098,"n":90,"o":34.2,"t":"2026-04-17T04:00:00Z","v":8077,"vw":34.204286},{"c":33.8607,"h":33.88,"l":33.7,"n":71,"o":33.73,"t":"2026-04-20T04:00:00Z","v":4264,"vw":33.76549},{"c":33.1524,"h":33.8,"l":33.1524,"n":126,"o":33.79,"t":"2026-04-21T04:00:00Z","v":2699,"vw":33.583413},{"c":33.3411,"h":33.47,"l":33.315,"n":67,"o":33.47,"t":"2026-04-22T04:00:00Z","v":1920,"vw":33.377222},{"c":33.0362,"h":33.25,"l":33,"n":97,"o":33.1712,"t":"2026-04-23T04:00:00Z","v":5967,"vw":33.174123},{"c":33.3768,"h":33.379,"l":33.1301,"n":76,"o":33.17,"t":"2026-04-24T04:00:00Z","v":5690,"vw":33.238342},{"c":33.2176,"h":33.255,"l":33.16,"n":59,"o":33.23,"t":"2026-04-27T04:00:00Z","v":7437,"vw":33.198908},{"c":32.965,"h":33.025,"l":32.905,"n":68,"o":32.95,"t":"2026-04-28T04:00:00Z","v":3815,"vw":32.99601},{"c":32.5522,"h":32.81,"l":32.5522,"n":69,"o":32.81,"t":"2026-04-29T04:00:00Z","v":2267,"vw":32.704502},{"c":33.367,"h":33.395,"l":33.13,"n":82,"o":33.185,"t":"2026-04-30T04:00:00Z","v":4967,"vw":33.234333},{"c":33.3154,"h":33.6102,"l":33.3154,"n":66,"o":33.43,"t":"2026-05-01T04:00:00Z","v":2462,"vw":33.482472},{"c":32.6851,"h":33.12,"l":32.63,"n":143,"o":33.12,"t":"2026-05-04T04:00:00Z","v":12030,"vw":32.806252},{"c":33.4086,"h":33.48,"l":33.14,"n":61,"o":33.14,"t":"2026-05-05T04:00:00Z","v":1968,"vw":33.438982},{"c":34.1997,"h":34.1997,"l":34.01,"n":60,"o":34.06,"t":"2026-05-06T04:00:00Z","v":2976,"vw":34.091644},{"c":33.4843,"h":34.049,"l":33.4843,"n":88,"o":34.049,"t":"2026-05-07T04:00:00Z","v":3097,"vw":33.899227},{"c":33.63,"h":33.63,"l":33.42,"n":86,"o":33.42,"t":"2026-05-08T04:00:00Z","v":9542,"vw":33.486939},{"c":33.3779,"h":33.66,"l":33.35,"n":119,"o":33.47,"t":"2026-05-11T04:00:00Z","v":9284,"vw":33.479436},{"c":33.072,"h":33.072,"l":32.9,"n":65,"o":33.07,"t":"2026-05-12T04:00:00Z","v":4203,"vw":32.989986},{"c":33.1686,"h":33.1686,"l":33.06,"n":61,"o":33.08,"t":"2026-05-13T04:00:00Z","v":1689,"vw":33.084064},{"c":33.2,"h":33.385,"l":33.2,"n":92,"o":33.385,"t":"2026-05-14T04:00:00Z","v":7430,"vw":33.303755},{"c":32.5556,"h":32.66,"l":32.5556,"n":76,"o":32.66,"t":"2026-05-15T04:00:00Z","v":2895,"vw":32.602372},{"c":33.305,"h":33.305,"l":33.15,"n":59,"o":33.2,"t":"2026-05-18T04:00:00Z","v":2673,"vw":33.20847},{"c":33.115,"h":33.32,"l":33.115,"n":37,"o":33.32,"t":"2026-05-19T04:00:00Z","v":1015,"vw":33.23657},{"c":33.825,"h":33.84,"l":33.32,"n":96,"o":33.32,"t":"2026-05-20T04:00:00Z","v":11898,"vw":33.645939},{"c":33.8812,"h":33.8812,"l":33.46,"n":83,"o":33.46,"t":"2026-05-21T04:00:00Z","v":5674,"vw":33.544932},{"c":33.7747,"h":33.88,"l":33.7747,"n":56,"o":33.88,"t":"2026-05-22T04:00:00Z","v":5548,"vw":33.838946},{"c":34.375,"h":34.44,"l":34.35,"n":90,"o":34.44,"t":"2026-05-26T04:00:00Z","v":4806,"vw":34.360666},{"c":34.415,"h":34.44,"l":34.325,"n":103,"o":34.43,"t":"2026-05-27T04:00:00Z","v":2172,"vw":34.347321},{"c":34.3019,"h":34.41,"l":34.25,"n":68,"o":34.335,"t":"2026-05-28T04:00:00Z","v":73573,"vw":34.320693},{"c":34.2799,"h":34.35,"l":34.245,"n":67,"o":34.245,"t":"2026-05-29T04:00:00Z","v":1422,"vw":34.285732},{"c":34.2899,"h":34.2899,"l":34.07,"n":67,"o":34.07,"t":"2026-06-01T04:00:00Z","v":2039,"vw":34.098529},{"c":34.335,"h":34.335,"l":34.3,"n":45,"o":34.32,"t":"2026-06-02T04:00:00Z","v":2090,"vw":34.303802},{"c":33.68,"h":33.87,"l":33.68,"n":71,"o":33.86,"t":"2026-06-03T04:00:00Z","v":3602,"vw":33.790955},{"c":33.9518,"h":34.09,"l":33.9301,"n":62,"o":34.09,"t":"2026-06-04T04:00:00Z","v":2304,"vw":34.000979},{"c":33.1249,"h":33.7,"l":33.124,"n":76,"o":33.69,"t":"2026-06-05T04:00:00Z","v":2539,"vw":33.434234},{"c":33.1982,"h":33.34,"l":33.1982,"n":55,"o":33.3,"t":"2026-06-08T04:00:00Z","v":970,"vw":33.312358},{"c":33.1741,"h":33.54,"l":33.1741,"n":49,"o":33.54,"t":"2026-06-09T04:00:00Z","v":828,"vw":33.502979},{"c":32.5729,"h":32.74,"l":32.5729,"n":68,"o":32.705,"t":"2026-06-10T04:00:00Z","v":1066,"vw":32.69625},{"c":33.3617,"h":33.3617,"l":32.64,"n":63,"o":32.74,"t":"2026-06-11T04:00:00Z","v":4577,"vw":33.151587},{"c":33.3691,"h":33.4,"l":33,"n":64,"o":33,"t":"2026-06-12T04:00:00Z","v":4438,"vw":33.166258},{"c":33.66,"h":33.82,"l":33.64,"n":70,"o":33.82,"t":"2026-06-15T04:00:00Z","v":5059,"vw":33.753072},{"c":33.6195,"h":33.84,"l":33.61,"n":87,"o":33.84,"t":"2026-06-16T04:00:00Z","v":5264,"vw":33.653793},{"c":33.2974,"h":33.72,"l":33.2974,"n":62,"o":33.69,"t":"2026-06-17T04:00:00Z","v":2002,"vw":33.58911},{"c":33.4959,"h":33.51,"l":33.43,"n":55,"o":33.43,"t":"2026-06-18T04:00:00Z","v":1279,"vw":33.476379},{"c":33.4499,"h":33.47,"l":32.51,"n":46,"o":33.45,"t":"2026-06-22T04:00:00Z","v":2738,"vw":33.293823},{"c":32.9986,"h":33.085,"l":32.9986,"n":58,"o":33,"t":"2026-06-23T04:00:00Z","v":3021,"vw":33.049293},{"c":32.575,"h":32.63,"l":32.44,"n":83,"o":32.5,"t":"2026-06-24T04:00:00Z","v":5863,"vw":32.532778},{"c":32.9747,"h":33.14,"l":32.92,"n":61,"o":33.07,"t":"2026-06-25T04:00:00Z","v":1482,"vw":33.034845},{"c":31.6609,"h":31.715,"l":31.65,"n":65,"o":31.65,"t":"2026-06-26T04:00:00Z","v":1959,"vw":31.684681},{"c":31.84,"h":31.87,"l":31.76,"n":112,"o":31.84,"t":"2026-06-29T04:00:00Z","v":4331,"vw":31.824497},{"c":32.1974,"h":32.25,"l":31.95,"n":84,"o":31.95,"t":"2026-06-30T04:00:00Z","v":3830,"vw":32.160993},{"c":32.119,"h":32.22,"l":32.03,"n":69,"o":32.03,"t":"2026-07-01T04:00:00Z","v":3463,"vw":32.14929},{"c":32.9897,"h":33.12,"l":32.86,"n":141,"o":32.88,"t":"2026-07-02T04:00:00Z","v":6284,"vw":32.975116},{"c":33.21,"h":33.25,"l":33.06,"n":115,"o":33.15,"t":"2026-07-06T04:00:00Z","v":6971,"vw":33.159643},{"c":32.7635,"h":33.1,"l":32.7635,"n":64,"o":33.1,"t":"2026-07-07T04:00:00Z","v":3327,"vw":32.943405},{"c":32.2511,"h":32.2511,"l":32.0499,"n":87,"o":32.181,"t":"2026-07-08T04:00:00Z","v":1975,"vw":32.165833},{"c":32.3651,"h":32.43,"l":32.3395,"n":46,"o":32.3395,"t":"2026-07-09T04:00:00Z","v":776,"vw":32.375793},{"c":32.3041,"h":32.44,"l":32.3001,"n":49,"o":32.44,"t":"2026-07-10T04:00:00Z","v":1638,"vw":32.349916},{"c":32.1108,"h":32.3451,"l":32.105,"n":77,"o":32.3451,"t":"2026-07-13T04:00:00Z","v":2579,"vw":32.233541},{"c":32.2548,"h":32.44,"l":32.2548,"n":74,"o":32.291,"t":"2026-07-14T04:00:00Z","v":5521,"vw":32.347535},{"c":32.305,"h":32.305,"l":32.2899,"n":74,"o":32.29,"t":"2026-07-15T04:00:00Z","v":1786,"vw":32.29408},{"c":32.0851,"h":32.16,"l":31.99,"n":72,"o":32.015,"t":"2026-07-16T04:00:00Z","v":1721,"vw":32.072774},{"c":32.0599,"h":32.0599,"l":31.985,"n":72,"o":32.019,"t":"2026-07-17T04:00:00Z","v":1138,"vw":32.024717},{"c":31.8591,"h":32.05,"l":31.8591,"n":87,"o":32.05,"t":"2026-07-20T04:00:00Z","v":10726,"vw":31.912306},{"c":32.24,"h":32.24,"l":31.9615,"n":72,"o":32.01,"t":"2026-07-21T04:00:00Z","v":3239,"vw":32.115218},{"c":32.23,"h":32.34,"l":32.23,"n":37,"o":32.34,"t":"2026-07-22T04:00:00Z","v":1243,"vw":32.34},{"c":31.67,"h":31.82,"l":31.67,"n":69,"o":31.75,"t":"2026-07-23T04:00:00Z","v":2987,"vw":31.729241},{"c":32.13,"h":32.171,"l":32.0499,"n":64,"o":32.0499,"t":"2026-07-24T04:00:00Z","v":1527,"vw":32.07112},{"c":32.63,"h":32.65,"l":32.54,"n":71,"o":32.65,"t":"2026-07-27T04:00:00Z","v":4323,"vw":32.608325},{"c":32.6796,"h":32.7194,"l":32.45,"n":64,"o":32.45,"t":"2026-07-28T04:00:00Z","v":5118,"vw":32.638734},{"c":32.766,"h":32.78,"l":32.63,"n":58,"o":32.78,"t":"2026-07-29T04:00:00Z","v":1064,"vw":32.7175},{"c":33.4102,"h":33.4102,"l":33.3,"n":45,"o":33.3,"t":"2026-07-30T04:00:00Z","v":935,"vw":33.33178},{"c":33.4424,"h":33.45,"l":33.43,"n":59,"o":33.43,"t":"2026-07-31T04:00:00Z","v":1322,"vw":33.438016},{"c":33.8,"h":33.81,"l":33.55,"n":104,"o":33.55,"t":"2026-08-03T04:00:00Z","v":13670,"vw":33.630705},{"c":34.1513,"h":34.1513,"l":33.9658,"n":64,"o":34.03,"t":"2026-08-04T04:00:00Z","v":1591,"vw":34.015089},{"c":33.9709,"h":34.08,"l":33.96,"n":49,"o":34.08,"t":"2026-08-05T04:00:00Z","v":2629,"vw":33.995921},{"c":33.905,"h":33.94,"l":33.905,"n":51,"o":33.94,"t":"2026-08-06T04:00:00Z","v":1224,"vw":33.917654},{"c":34.3163,"h":34.35,"l":34.195,"n":62,"o":34.28,"t":"2026-08-07T04:00:00Z","v":4820,"vw":34.293792},{"c":34.1551,"h":34.28,"l":34.11,"n":95,"o":34.21,"t":"2026-08-10T04:00:00Z","v":7667,"vw":34.165401},{"c":34.235,"h":34.38,"l":34.185,"n":54,"o":34.26,"t":"2026-08-11T04:00:00Z","v":1939,"vw":34.253319},{"c":34.1355,"h":34.36,"l":34.13,"n":74,"o":34.36,"t":"2026-08-12T04:00:00Z","v":2663,"vw":34.181145},{"c":34.1909,"h":34.24,"l":34.06,"n":69,"o":34.19,"t":"2026-08-13T04:00:00Z","v":3067,"vw":34.163839},{"c":34.34,"h":34.455,"l":34.31,"n":75,"o":34.43,"t":"2026-08-14T04:00:00Z","v":3031,"vw":34.410599},{"c":34.22,"h":34.41,"l":34.19,"n":61,"o":34.395,"t":"2026-08-17T04:00:00Z","v":2178,"vw":34.297466},{"c":34.0575,"h":34.11,"l":34.0575,"n":60,"o":34.08,"t":"2026-08-18T04:00:00Z","v":917,"vw":34.101544},{"c":34.33,"h":34.35,"l":34.28,"n":83,"o":34.32,"t":"2026-08-19T04:00:00Z","v":9586,"vw":34.324382},{"c":34.085,"h":34.26,"l":34.07,"n":63,"o":34.2,"t":"2026-08-20T04:00:00Z","v":2366,"vw":34.12519},{"c":34.41,"h":34.45,"l":34.36,"n":71,"o":34.36,"t":"2026-08-21T04:00:00Z","v":2370,"vw":34.396014},{"c":34.41,"h":34.43,"l":34.38,"n":72,"o":34.385,"t":"2026-08-24T04:00:00Z","v":4384,"vw":34.400755},{"c":34.589,"h":34.6599,"l":34.541,"n":63,"o":34.57,"t":"2026-08-25T04:00:00Z","v":1822,"vw":34.579047},{"c":34.53,"h":34.61,"l":34.46,"n":51,"o":34.61,"t":"2026-08-26T04:00:00Z","v":993,"vw":34.562755},{"c":34.6757,"h":34.7,"l":34.6757,"n":52,"o":34.7,"t":"2026-08-27T04:00:00Z","v":567,"vw":34.7},{"c":34.7398,"h":34.76,"l":34.7398,"n":53,"o":34.75,"t":"2026-08-28T04:00:00Z","v":2454,"vw":34.750512},{"c":34.4388,"h":34.5799,"l":34.4388,"n":76,"o":34.545,"t":"2026-08-31T04:00:00Z","v":1649,"vw":34.535117},{"c":33.8546,"h":34.16,"l":33.8546,"n":63,"o":34.14,"t":"2026-09-01T04:00:00Z","v":4822,"vw":33.96925},{"c":33.8212,"h":33.839,"l":33.815,"n":58,"o":33.839,"t":"2026-09-02T04:00:00Z","v":980,"vw":33.827957},{"c":34.21,"h":34.21,"l":34.09,"n":61,"o":34.13,"t":"2026-09-03T04:00:00Z","v":1410,"vw":34.146343},{"c":34.1651,"h":34.25,"l":34.16,"n":71,"o":34.25,"t":"2026-09-04T04:00:00Z","v":1510,"vw":34.195382},{"c":33.9503,"h":34.15,"l":33.9503,"n":66,"o":34.15,"t":"2026-09-08T04:00:00Z","v":1794,"vw":34.089586},{"c":33.535,"h":33.65,"l":33.535,"n":70,"o":33.65,"t":"2026-09-09T04:00:00Z","v":2274,"vw":33.635115},{"c":33.175,"h":33.37,"l":33.175,"n":69,"o":33.33,"t":"2026-09-10T04:00:00Z","v":1745,"vw":33.281215},{"c":33.38,"h":33.42,"l":33.38,"n":36,"o":33.42,"t":"2026-09-11T04:00:00Z","v":811,"vw":33.411122},{"c":33.3015,"h":33.3015,"l":33.14,"n":56,"o":33.1999,"t":"2026-09-14T04:00:00Z","v":673,"vw":33.184925},{"c":33.1201,"h":33.205,"l":33.12,"n":85,"o":33.17,"t":"2026-09-15T04:00:00Z","v":2714,"vw":33.169494},{"c":33.0205,"h":33.24,"l":33.0205,"n":68,"o":33.24,"t":"2026-09-16T04:00:00Z","v":1060,"vw":33.229267},{"c":33.235,"h":33.45,"l":33.235,"n":56,"o":33.35,"t":"2026-09-17T04:00:00Z","v":5205,"vw":33.374595},{"c":32.775,"h":32.775,"l":32.76,"n":42,"o":32.76,"t":"2026-09-18T04:00:00Z","v":826,"vw":32.760457},{"c":33.1495,"h":33.18,"l":33.06,"n":63,"o":33.18,"t":"2026-09-21T04:00:00Z","v":2960,"vw":33.11724},{"c":33.2191,"h":33.22,"l":33.04,"n":74,"o":33.11,"t":"2026-09-22T04:00:00Z","v":3981,"vw":33.159486},{"c":32.595,"h":32.8,"l":32.52,"n":59,"o":32.8,"t":"2026-09-23T04:00:00Z","v":2080,"vw":32.654878},{"c":32.6027,"h":32.6027,"l":32.435,"n":102,"o":32.58,"t":"2026-09-24T04:00:00Z","v":6467,"vw":32.553034},{"c":32.8645,"h":32.865,"l":32.695,"n":95,"o":32.82,"t":"2026-09-25T04:00:00Z","v":4648,"vw":32.82866},{"c":32.7352,"h":32.81,"l":32.64,"n":100,"o":32.64,"t":"2026-09-28T04:00:00Z","v":6071,"vw":32.744856},{"c":32.575,"h":32.76,"l":32.4399,"n":77,"o":32.71,"t":"2026-09-29T04:00:00Z","v":2073,"vw":32.619401},{"c":32.1415,"h":32.49,"l":32.1415,"n":75,"o":32.46,"t":"2026-09-30T04:00:00Z","v":2047,"vw":32.380537},{"c":31.74,"h":32.07,"l":31.66,"n":95,"o":32.07,"t":"2026-10-01T04:00:00Z","v":7060,"vw":31.744677},{"c":32.12,"h":32.2148,"l":32.05,"n":87,"o":32.1394,"t":"2026-10-02T04:00:00Z","v":5964,"vw":32.131034},{"c":32.0697,"h":32.07,"l":31.9528,"n":149,"o":31.98,"t":"2026-10-05T04:00:00Z","v":11510,"vw":31.981563},{"c":32.2843,"h":32.35,"l":32.28,"n":70,"o":32.28,"t":"2026-10-06T04:00:00Z","v":2281,"vw":32.311637},{"c":31.75,"h":31.86,"l":31.75,"n":75,"o":31.75,"t":"2026-10-07T04:00:00Z","v":2538,"vw":31.776877},{"c":31.645,"h":31.66,"l":31.465,"n":88,"o":31.4999,"t":"2026-10-08T04:00:00Z","v":3629,"vw":31.58475},{"c":31.86,"h":31.89,"l":31.77,"n":103,"o":31.83,"t":"2026-10-09T04:00:00Z","v":6512,"vw":31.842535},{"c":31.8899,"h":31.97,"l":31.8899,"n":64,"o":31.95,"t":"2026-10-12T04:00:00Z","v":1109,"vw":31.939958},{"c":32.13,"h":32.2099,"l":32,"n":61,"o":32.2,"t":"2026-10-13T04:00:00Z","v":3297,"vw":32.102369},{"c":31.9,"h":31.985,"l":31.79,"n":57,"o":31.97,"t":"2026-10-14T04:00:00Z","v":3213,"vw":31.87474},{"c":32.3279,"h":32.3279,"l":31.96,"n":62,"o":31.99,"t":"2026-10-15T04:00:00Z","v":1144,"vw":31.99561},{"c":32.3466,"h":32.74,"l":32.29,"n":65,"o":32.61,"t":"2026-10-16T04:00:00Z","v":2486,"vw":32.481479},{"c":32,"h":32.05,"l":32,"n":68,"o":32.01,"t":"2026-10-19T04:00:00Z","v":2911,"vw":32.029861},{"c":32.3349,"h":32.37,"l":32.16,"n":76,"o":32.16,"t":"2026-10-20T04:00:00Z","v":4741,"vw":32.210338},{"c":32.545,"h":32.5942,"l":32.49,"n":43,"o":32.57,"t":"2026-10-21T04:00:00Z","v":1410,"vw":32.575557},{"c":32.1801,"h":32.4,"l":32.13,"n":99,"o":32.4,"t":"2026-10-22T04:00:00Z","v":3355,"vw":32.201571}],"volatilityBars":[{"c":33.18,"h":33.18,"l":33.18,"n":3,"o":33.18,"t":"2026-09-21T13:30:00Z","v":547,"vw":33.18},{"c":33.11,"h":33.11,"l":33.06,"n":18,"o":33.11,"t":"2026-09-21T15:45:00Z","v":1992,"vw":33.095263},{"c":33.155,"h":33.155,"l":33.155,"n":4,"o":33.155,"t":"2026-09-21T19:30:00Z","v":208,"vw":33.155},{"c":33.11,"h":33.11,"l":33.11,"n":1,"o":33.11,"t":"2026-09-22T14:15:00Z","v":100,"vw":33.11},{"c":33.04,"h":33.04,"l":33.04,"n":1,"o":33.04,"t":"2026-09-22T15:30:00Z","v":100,"vw":33.04},{"c":33.07,"h":33.07,"l":33.07,"n":4,"o":33.07,"t":"2026-09-22T17:15:00Z","v":156,"vw":33.07},{"c":33.14,"h":33.14,"l":33.14,"n":3,"o":33.14,"t":"2026-09-22T17:45:00Z","v":139,"vw":33.14},{"c":33.19,"h":33.19,"l":33.13,"n":14,"o":33.155,"t":"2026-09-22T18:30:00Z","v":1532,"vw":33.15143},{"c":33.12,"h":33.12,"l":33.12,"n":1,"o":33.12,"t":"2026-09-22T18:45:00Z","v":189,"vw":33.12},{"c":33.17,"h":33.21,"l":33.17,"n":10,"o":33.17,"t":"2026-09-22T19:30:00Z","v":1121,"vw":33.186667},{"c":33.22,"h":33.22,"l":33.22,"n":1,"o":33.22,"t":"2026-09-22T19:45:00Z","v":364,"vw":33.22},{"c":32.8,"h":32.8,"l":32.8,"n":3,"o":32.8,"t":"2026-09-23T13:30:00Z","v":304,"vw":32.8},{"c":32.74,"h":32.74,"l":32.74,"n":2,"o":32.74,"t":"2026-09-23T14:15:00Z","v":101,"vw":32.74},{"c":32.725,"h":32.725,"l":32.725,"n":1,"o":32.725,"t":"2026-09-23T15:00:00Z","v":111,"vw":32.725},{"c":32.52,"h":32.52,"l":32.52,"n":3,"o":32.52,"t":"2026-09-23T16:45:00Z","v":106,"vw":32.52},{"c":32.6,"h":32.6399,"l":32.6,"n":4,"o":32.6399,"t":"2026-09-23T19:15:00Z","v":1040,"vw":32.621488},{"c":32.595,"h":32.595,"l":32.595,"n":2,"o":32.595,"t":"2026-09-23T19:45:00Z","v":225,"vw":32.595},{"c":32.58,"h":32.58,"l":32.58,"n":7,"o":32.58,"t":"2026-09-24T13:30:00Z","v":1562,"vw":32.58},{"c":32.551,"h":32.551,"l":32.51,"n":12,"o":32.55,"t":"2026-09-24T13:45:00Z","v":3339,"vw":32.542087},{"c":32.54,"h":32.58,"l":32.54,"n":9,"o":32.58,"t":"2026-09-24T14:15:00Z","v":700,"vw":32.573333},{"c":32.57,"h":32.57,"l":32.53,"n":4,"o":32.53,"t":"2026-09-24T14:30:00Z","v":320,"vw":32.550253},{"c":32.435,"h":32.51,"l":32.435,"n":4,"o":32.51,"t":"2026-09-24T15:00:00Z","v":299,"vw":32.475753},{"c":32.82,"h":32.82,"l":32.82,"n":5,"o":32.82,"t":"2026-09-25T13:30:00Z","v":159,"vw":32.82},{"c":32.816,"h":32.816,"l":32.816,"n":2,"o":32.816,"t":"2026-09-25T13:45:00Z","v":153,"vw":32.816},{"c":32.695,"h":32.695,"l":32.695,"n":2,"o":32.695,"t":"2026-09-25T14:45:00Z","v":218,"vw":32.695},{"c":32.73,"h":32.73,"l":32.73,"n":1,"o":32.73,"t":"2026-09-25T15:45:00Z","v":100,"vw":32.73},{"c":32.83,"h":32.83,"l":32.83,"n":1,"o":32.83,"t":"2026-09-25T16:45:00Z","v":183,"vw":32.83},{"c":32.83,"h":32.83,"l":32.83,"n":1,"o":32.83,"t":"2026-09-25T17:15:00Z","v":100,"vw":32.83},{"c":32.865,"h":32.865,"l":32.865,"n":7,"o":32.865,"t":"2026-09-25T19:30:00Z","v":1007,"vw":32.865},{"c":32.871,"h":32.9,"l":32.8101,"n":17,"o":32.8101,"t":"2026-09-25T23:30:00Z","v":2080,"vw":32.81764},{"c":32.64,"h":32.64,"l":32.64,"n":5,"o":32.64,"t":"2026-09-28T13:30:00Z","v":172,"vw":32.64},{"c":32.755,"h":32.755,"l":32.71,"n":24,"o":32.74,"t":"2026-09-28T13:45:00Z","v":1987,"vw":32.734019},{"c":32.8099,"h":32.81,"l":32.8099,"n":4,"o":32.81,"t":"2026-09-28T14:00:00Z","v":300,"vw":32.80995},{"c":32.75,"h":32.751,"l":32.75,"n":5,"o":32.751,"t":"2026-09-28T16:30:00Z","v":2687,"vw":32.750223},{"c":32.77,"h":32.77,"l":32.77,"n":2,"o":32.77,"t":"2026-09-28T18:00:00Z","v":300,"vw":32.77},{"c":32.71,"h":32.71,"l":32.71,"n":5,"o":32.71,"t":"2026-09-29T13:30:00Z","v":335,"vw":32.71},{"c":32.76,"h":32.76,"l":32.76,"n":1,"o":32.76,"t":"2026-09-29T14:15:00Z","v":100,"vw":32.76},{"c":32.72,"h":32.72,"l":32.72,"n":2,"o":32.72,"t":"2026-09-29T14:30:00Z","v":437,"vw":32.72},{"c":32.55,"h":32.56,"l":32.4399,"n":7,"o":32.44,"t":"2026-09-29T18:15:00Z","v":644,"vw":32.496633},{"c":32.46,"h":32.46,"l":32.46,"n":4,"o":32.46,"t":"2026-09-30T13:30:00Z","v":199,"vw":32.46},{"c":32.465,"h":32.49,"l":32.42,"n":10,"o":32.48,"t":"2026-09-30T14:15:00Z","v":681,"vw":32.466512},{"c":32.39,"h":32.39,"l":32.39,"n":1,"o":32.39,"t":"2026-09-30T14:45:00Z","v":100,"vw":32.39},{"c":32.265,"h":32.265,"l":32.265,"n":2,"o":32.265,"t":"2026-09-30T18:15:00Z","v":474,"vw":32.265},{"c":32.235,"h":32.235,"l":32.235,"n":1,"o":32.235,"t":"2026-09-30T18:30:00Z","v":100,"vw":32.235},{"c":32.035,"h":32.07,"l":32.035,"n":8,"o":32.07,"t":"2026-10-01T13:30:00Z","v":534,"vw":32.052136},{"c":31.72,"h":31.83,"l":31.72,"n":14,"o":31.8,"t":"2026-10-01T15:30:00Z","v":2500,"vw":31.794074},{"c":31.67,"h":31.67,"l":31.67,"n":1,"o":31.67,"t":"2026-10-01T15:45:00Z","v":100,"vw":31.67},{"c":31.66,"h":31.69,"l":31.66,"n":9,"o":31.69,"t":"2026-10-01T17:00:00Z","v":3311,"vw":31.66423},{"c":31.66,"h":31.66,"l":31.66,"n":2,"o":31.66,"t":"2026-10-01T18:00:00Z","v":101,"vw":31.66},{"c":31.74,"h":31.74,"l":31.74,"n":1,"o":31.74,"t":"2026-10-01T19:45:00Z","v":100,"vw":31.74},{"c":32.095,"h":32.1394,"l":32.095,"n":2,"o":32.1394,"t":"2026-10-02T13:45:00Z","v":474,"vw":32.104367},{"c":32.1601,"h":32.2148,"l":32.1601,"n":9,"o":32.21,"t":"2026-10-02T14:00:00Z","v":2098,"vw":32.185505},{"c":32.15,"h":32.16,"l":32.15,"n":6,"o":32.16,"t":"2026-10-02T14:15:00Z","v":348,"vw":32.156667},{"c":32.125,"h":32.14,"l":32.125,"n":2,"o":32.14,"t":"2026-10-02T15:00:00Z","v":200,"vw":32.1325},{"c":32.1,"h":32.1,"l":32.1,"n":2,"o":32.1,"t":"2026-10-02T15:30:00Z","v":101,"vw":32.1},{"c":32.075,"h":32.11,"l":32.075,"n":6,"o":32.1,"t":"2026-10-02T18:15:00Z","v":952,"vw":32.103664},{"c":32.065,"h":32.065,"l":32.05,"n":2,"o":32.05,"t":"2026-10-02T18:30:00Z","v":598,"vw":32.059983},{"c":32.08,"h":32.085,"l":32.08,"n":7,"o":32.085,"t":"2026-10-02T19:30:00Z","v":750,"vw":32.083241},{"c":31.98,"h":31.98,"l":31.98,"n":7,"o":31.98,"t":"2026-10-05T13:30:00Z","v":111,"vw":31.98},{"c":31.959,"h":31.959,"l":31.959,"n":2,"o":31.959,"t":"2026-10-05T13:45:00Z","v":338,"vw":31.959},{"c":32,"h":32,"l":32,"n":1,"o":32,"t":"2026-10-05T14:15:00Z","v":100,"vw":32},{"c":32.01,"h":32.01,"l":32.01,"n":1,"o":32.01,"t":"2026-10-05T14:45:00Z","v":100,"vw":32.01},{"c":32,"h":32,"l":31.96,"n":20,"o":31.98,"t":"2026-10-05T15:30:00Z","v":4333,"vw":31.980569},{"c":31.97,"h":31.97,"l":31.97,"n":1,"o":31.97,"t":"2026-10-05T15:45:00Z","v":256,"vw":31.97},{"c":31.96,"h":31.96,"l":31.96,"n":1,"o":31.96,"t":"2026-10-05T16:00:00Z","v":199,"vw":31.96},{"c":31.9528,"h":31.9551,"l":31.9528,"n":15,"o":31.955,"t":"2026-10-05T16:30:00Z","v":1838,"vw":31.954256},{"c":31.9651,"h":31.9651,"l":31.965,"n":10,"o":31.965,"t":"2026-10-05T16:45:00Z","v":1074,"vw":31.96504},{"c":32.07,"h":32.07,"l":32,"n":9,"o":32,"t":"2026-10-05T18:15:00Z","v":1631,"vw":32.004707},{"c":32.06,"h":32.06,"l":32.06,"n":4,"o":32.06,"t":"2026-10-05T18:45:00Z","v":466,"vw":32.06},{"c":32.07,"h":32.07,"l":32.07,"n":1,"o":32.07,"t":"2026-10-05T19:45:00Z","v":168,"vw":32.07},{"c":32.28,"h":32.28,"l":32.28,"n":5,"o":32.28,"t":"2026-10-06T13:30:00Z","v":181,"vw":32.28},{"c":32.32,"h":32.32,"l":32.32,"n":1,"o":32.32,"t":"2026-10-06T16:45:00Z","v":300,"vw":32.32},{"c":32.34,"h":32.34,"l":32.34,"n":2,"o":32.34,"t":"2026-10-06T18:00:00Z","v":103,"vw":32.34},{"c":32.326,"h":32.326,"l":32.326,"n":1,"o":32.326,"t":"2026-10-06T18:15:00Z","v":469,"vw":32.326},{"c":32.35,"h":32.35,"l":32.35,"n":1,"o":32.35,"t":"2026-10-06T18:45:00Z","v":100,"vw":32.35},{"c":32.315,"h":32.315,"l":32.315,"n":2,"o":32.315,"t":"2026-10-06T19:00:00Z","v":135,"vw":32.315},{"c":32.285,"h":32.285,"l":32.285,"n":3,"o":32.285,"t":"2026-10-06T19:30:00Z","v":112,"vw":32.285},{"c":32.285,"h":32.285,"l":32.285,"n":4,"o":32.285,"t":"2026-10-06T19:45:00Z","v":372,"vw":32.285},{"c":31.75,"h":31.75,"l":31.75,"n":5,"o":31.75,"t":"2026-10-07T13:30:00Z","v":122,"vw":31.75},{"c":31.765,"h":31.765,"l":31.765,"n":1,"o":31.765,"t":"2026-10-07T16:00:00Z","v":991,"vw":31.765},{"c":31.76,"h":31.76,"l":31.76,"n":2,"o":31.76,"t":"2026-10-07T16:30:00Z","v":125,"vw":31.76},{"c":31.86,"h":31.86,"l":31.86,"n":3,"o":31.86,"t":"2026-10-07T18:00:00Z","v":386,"vw":31.86},{"c":31.82,"h":31.82,"l":31.82,"n":1,"o":31.82,"t":"2026-10-07T18:30:00Z","v":179,"vw":31.82},{"c":31.75,"h":31.75,"l":31.75,"n":3,"o":31.75,"t":"2026-10-07T20:00:00Z","v":302,"vw":31.75},{"c":31.465,"h":31.4999,"l":31.465,"n":3,"o":31.4999,"t":"2026-10-08T15:00:00Z","v":271,"vw":31.478475},{"c":31.485,"h":31.485,"l":31.485,"n":2,"o":31.485,"t":"2026-10-08T16:45:00Z","v":248,"vw":31.485},{"c":31.56,"h":31.56,"l":31.56,"n":4,"o":31.56,"t":"2026-10-08T18:00:00Z","v":342,"vw":31.56},{"c":31.6,"h":31.6,"l":31.6,"n":1,"o":31.6,"t":"2026-10-08T18:30:00Z","v":1471,"vw":31.6},{"c":31.632,"h":31.632,"l":31.632,"n":2,"o":31.632,"t":"2026-10-08T19:00:00Z","v":437,"vw":31.632},{"c":31.6599,"h":31.66,"l":31.6599,"n":7,"o":31.66,"t":"2026-10-08T19:15:00Z","v":373,"vw":31.65995},{"c":31.87,"h":31.87,"l":31.83,"n":6,"o":31.83,"t":"2026-10-09T13:30:00Z","v":696,"vw":31.849509},{"c":31.8545,"h":31.8545,"l":31.8007,"n":3,"o":31.815,"t":"2026-10-09T13:45:00Z","v":946,"vw":31.844637},{"c":31.81,"h":31.81,"l":31.81,"n":2,"o":31.81,"t":"2026-10-09T14:30:00Z","v":200,"vw":31.81},{"c":31.83,"h":31.83,"l":31.805,"n":3,"o":31.805,"t":"2026-10-09T15:00:00Z","v":410,"vw":31.811925},{"c":31.83,"h":31.83,"l":31.83,"n":2,"o":31.83,"t":"2026-10-09T16:00:00Z","v":104,"vw":31.83},{"c":31.77,"h":31.805,"l":31.77,"n":3,"o":31.805,"t":"2026-10-09T16:30:00Z","v":820,"vw":31.787073},{"c":31.86,"h":31.86,"l":31.86,"n":4,"o":31.86,"t":"2026-10-09T18:30:00Z","v":1076,"vw":31.86},{"c":31.89,"h":31.89,"l":31.89,"n":1,"o":31.89,"t":"2026-10-09T19:15:00Z","v":150,"vw":31.89},{"c":31.845,"h":31.88,"l":31.845,"n":12,"o":31.85,"t":"2026-10-09T19:45:00Z","v":1292,"vw":31.869167},{"c":31.97,"h":31.97,"l":31.95,"n":3,"o":31.95,"t":"2026-10-12T13:30:00Z","v":310,"vw":31.962903},{"c":31.915,"h":31.915,"l":31.915,"n":1,"o":31.915,"t":"2026-10-12T18:00:00Z","v":285,"vw":31.915},{"c":32.2099,"h":32.2099,"l":32.2,"n":4,"o":32.2,"t":"2026-10-13T13:30:00Z","v":621,"vw":32.206438},{"c":32.09,"h":32.09,"l":32.09,"n":1,"o":32.09,"t":"2026-10-13T14:30:00Z","v":1340,"vw":32.09},{"c":32.0212,"h":32.0212,"l":32.0101,"n":9,"o":32.0101,"t":"2026-10-13T16:45:00Z","v":381,"vw":32.01565},{"c":32.025,"h":32.025,"l":32.025,"n":2,"o":32.025,"t":"2026-10-13T17:15:00Z","v":184,"vw":32.025},{"c":32,"h":32,"l":32,"n":1,"o":32,"t":"2026-10-13T17:30:00Z","v":100,"vw":32},{"c":31.97,"h":31.97,"l":31.97,"n":1,"o":31.97,"t":"2026-10-14T13:30:00Z","v":205,"vw":31.97},{"c":31.95,"h":31.985,"l":31.95,"n":4,"o":31.985,"t":"2026-10-14T13:45:00Z","v":625,"vw":31.962363},{"c":31.8303,"h":31.8303,"l":31.83,"n":3,"o":31.83,"t":"2026-10-14T16:15:00Z","v":548,"vw":31.830245},{"c":31.79,"h":31.79,"l":31.79,"n":1,"o":31.79,"t":"2026-10-14T16:30:00Z","v":100,"vw":31.79},{"c":31.84,"h":31.8515,"l":31.84,"n":7,"o":31.8515,"t":"2026-10-14T17:15:00Z","v":1170,"vw":31.842249},{"c":31.845,"h":31.845,"l":31.845,"n":1,"o":31.845,"t":"2026-10-14T18:15:00Z","v":120,"vw":31.845},{"c":31.99,"h":31.99,"l":31.99,"n":2,"o":31.99,"t":"2026-10-15T13:30:00Z","v":286,"vw":31.99},{"c":31.96,"h":31.96,"l":31.96,"n":4,"o":31.96,"t":"2026-10-15T13:45:00Z","v":231,"vw":31.96},{"c":32.035,"h":32.035,"l":32.035,"n":1,"o":32.035,"t":"2026-10-15T14:15:00Z","v":131,"vw":32.035},{"c":32.61,"h":32.61,"l":32.61,"n":1,"o":32.61,"t":"2026-10-16T13:30:00Z","v":200,"vw":32.61},{"c":32.74,"h":32.74,"l":32.74,"n":2,"o":32.74,"t":"2026-10-16T14:00:00Z","v":484,"vw":32.74},{"c":32.395,"h":32.395,"l":32.395,"n":2,"o":32.395,"t":"2026-10-16T17:00:00Z","v":128,"vw":32.395},{"c":32.35,"h":32.35,"l":32.35,"n":5,"o":32.35,"t":"2026-10-16T17:15:00Z","v":264,"vw":32.35},{"c":32.43,"h":32.43,"l":32.43,"n":1,"o":32.43,"t":"2026-10-16T17:30:00Z","v":121,"vw":32.43},{"c":32.348,"h":32.348,"l":32.348,"n":1,"o":32.348,"t":"2026-10-16T18:00:00Z","v":433,"vw":32.348},{"c":32.31,"h":32.31,"l":32.31,"n":1,"o":32.31,"t":"2026-10-16T18:15:00Z","v":200,"vw":32.31},{"c":32.29,"h":32.29,"l":32.29,"n":1,"o":32.29,"t":"2026-10-16T19:45:00Z","v":150,"vw":32.29},{"c":32.0001,"h":32.01,"l":32.0001,"n":4,"o":32.01,"t":"2026-10-19T14:30:00Z","v":632,"vw":32.001822},{"c":32.05,"h":32.05,"l":32.05,"n":1,"o":32.05,"t":"2026-10-19T15:00:00Z","v":1098,"vw":32.05},{"c":32.035,"h":32.035,"l":32.035,"n":2,"o":32.035,"t":"2026-10-19T18:00:00Z","v":288,"vw":32.035},{"c":32,"h":32,"l":32,"n":5,"o":32,"t":"2026-10-19T19:45:00Z","v":252,"vw":32},{"c":32.16,"h":32.16,"l":32.16,"n":1,"o":32.16,"t":"2026-10-20T14:00:00Z","v":2463,"vw":32.16},{"c":32.16,"h":32.16,"l":32.16,"n":1,"o":32.16,"t":"2026-10-20T14:15:00Z","v":100,"vw":32.16},{"c":32.37,"h":32.37,"l":32.37,"n":5,"o":32.37,"t":"2026-10-20T18:45:00Z","v":619,"vw":32.37},{"c":32.2941,"h":32.36,"l":32.2941,"n":6,"o":32.36,"t":"2026-10-20T19:15:00Z","v":513,"vw":32.341851},{"c":32.57,"h":32.57,"l":32.57,"n":2,"o":32.57,"t":"2026-10-21T16:00:00Z","v":224,"vw":32.57},{"c":32.5942,"h":32.5942,"l":32.5942,"n":1,"o":32.5942,"t":"2026-10-21T18:30:00Z","v":748,"vw":32.5942},{"c":32.49,"h":32.49,"l":32.49,"n":1,"o":32.49,"t":"2026-10-21T19:30:00Z","v":150,"vw":32.49},{"c":32.4,"h":32.4,"l":32.4,"n":2,"o":32.4,"t":"2026-10-22T13:30:00Z","v":181,"vw":32.4},{"c":32.245,"h":32.245,"l":32.245,"n":2,"o":32.245,"t":"2026-10-22T14:45:00Z","v":315,"vw":32.245},{"c":32.22,"h":32.24,"l":32.13,"n":20,"o":32.24,"t":"2026-10-22T17:45:00Z","v":2000,"vw":32.17324},{"c":32.21,"h":32.21,"l":32.21,"n":1,"o":32.21,"t":"2026-10-22T18:30:00Z","v":158,"vw":32.21}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.55,"strike":37.651250437587876,"iv":0.588437219189294,"gamma":0.05272272953906259,"theta":-0.0264948985397473,"vega":0.02534160672537706,"rho":0.004519123688608364,"breakevenPct":18.71078846115416},{"delta":0.25,"premium":0.5637143440381547,"strike":35.451426238473815,"iv":0.4459426678375787,"gamma":0.07918422050308313,"theta":-0.0230332930693505,"vega":0.028733997403870393,"rho":0.005709512251237527,"breakevenPct":11.91742904003394},{"delta":0.3,"premium":0.6073817783947114,"strike":34.35236443210577,"iv":0.3744821724433272,"gamma":0.10327241740847852,"theta":-0.021388947528540727,"vega":0.031398340321394366,"rho":0.00688277978849293,"breakevenPct":8.637779902798561},{"delta":0.35,"premium":0.6667721769274241,"strike":33.66582258458061,"iv":0.3313861709506601,"gamma":0.12398347902767283,"theta":-0.02033419531333777,"vega":0.03330559289740328,"rho":0.008052978219428887,"breakevenPct":6.688900163480003},{"delta":0.4,"premium":0.7337907370349118,"strike":33.1296741037207,"iv":0.2993546803772666,"gamma":0.14283990717304518,"theta":-0.01952006393002139,"vega":0.03486659392126004,"rho":0.009222305751960466,"breakevenPct":5.231073989066578},{"delta":0.45,"premium":0.8172882203203122,"strike":32.755315562471594,"iv":0.27947621885291835,"gamma":0.15524460394844378,"theta":-0.01876343176520687,"vega":0.03533460318796077,"rho":0.010396672869243884,"breakevenPct":4.32722018512031},{"delta":0.5,"premium":0.9060428359455608,"strike":32.432571505652504,"iv":0.2634748360278923,"gamma":0.16559105909804464,"theta":-0.01802514309273336,"vega":0.03545392448204966,"rho":0.011572647722888001,"breakevenPct":3.600095529840065},{"delta":0.55,"premium":0.9947974515708096,"strike":32.10982744883342,"iv":0.24747345320286618,"gamma":0.17593751424764553,"theta":-0.017286854420259845,"vega":0.03557324577613856,"rho":0.012748622576532122,"breakevenPct":2.87297087455982},{"delta":0.6,"premium":1.1691244688997726,"strike":31.786482268296634,"iv":0.2460577420442378,"gamma":0.17143896645520112,"theta":-0.016814496899762704,"vega":0.0345219523023745,"rho":0.013911478866169212,"breakevenPct":2.409895361407833},{"delta":0.65,"premium":1.3875917656488375,"strike":31.462827013853573,"iv":0.25216566712891364,"gamma":0.1592830131814558,"theta":-0.016479312990395335,"vega":0.03286682789810516,"rho":0.01506756828857655,"breakevenPct":2.0830226739581583},{"delta":0.7,"premium":1.6060590623979019,"strike":31.139171759410516,"iv":0.2582735922135894,"gamma":0.1471270599077105,"theta":-0.01614412908102797,"vega":0.03121170349383582,"rho":0.016223657710983885,"breakevenPct":1.7561499865084844},{"delta":0.75,"premium":1.8994750656167978,"strike":30.750656167979002,"iv":0.2649144356955381,"gamma":0.1310784776902887,"theta":-0.015326771653543307,"vega":0.028480314960629922,"rho":0.017319068312387338,"breakevenPct":1.460627013576091},{"delta":0.8,"premium":2.249431321084865,"strike":30.31321084864392,"iv":0.27195730533683293,"gamma":0.11209335083114609,"theta":-0.014145669291338581,"vega":0.024937007874015746,"rho":0.018368703662858036,"breakevenPct":1.1887538252795413},{"delta":0.85,"premium":2.858678756476684,"strike":29.632124352331605,"iv":0.302420207253886,"gamma":0.08647046632124353,"theta":-0.013483937823834197,"vega":0.021038860103626943,"rho":0.019229203663434512,"breakevenPct":0.9655131861252377},{"delta":0.9,"premium":4.015639269406393,"strike":28.41552511415525,"iv":0.3639264840182649,"gamma":0.05317534246575341,"theta":-0.012514155251141551,"vega":0.015777625570776253,"rho":0.01967381255723532,"breakevenPct":0.7801852186961522}],"put":[{"delta":0.15,"premium":0.55,"strike":26.749508112437702,"iv":0.7143469985639342,"gamma":0.036205155941192224,"theta":-0.025368486228856325,"vega":0.021102778556536257,"rho":-0.0043745592428542845,"breakevenPct":18.584752339372162},{"delta":0.2,"premium":0.5923847110620736,"strike":28.695388442482944,"iv":0.5465412952622561,"gamma":0.05694717216328182,"theta":-0.022995508842632715,"vega":0.025317300760005546,"rho":-0.005747286344951857,"breakevenPct":12.669619636294268},{"delta":0.25,"premium":0.6239321914226211,"strike":29.957287656904846,"iv":0.4345394773291774,"gamma":0.08090474871236034,"theta":-0.02053781552361629,"vega":0.0287643214640831,"rho":-0.0071209831012901854,"breakevenPct":8.846288652048248},{"delta":0.3,"premium":0.6770847015402768,"strike":30.69446268720369,"iv":0.37495071396902335,"gamma":0.10337942016285172,"theta":-0.0189574191914111,"vega":0.03134887879776531,"rho":-0.008507218640321114,"breakevenPct":6.720681459462801},{"delta":0.35,"premium":0.7311578715715368,"strike":31.249262972572293,"iv":0.32996802781034335,"gamma":0.1251455000345476,"theta":-0.01741070329014433,"vega":0.033239649066767046,"rho":-0.009891720839613474,"breakevenPct":5.1646666697718295},{"delta":0.4,"premium":0.7852564143684713,"strike":31.68205131494777,"iv":0.294461849774629,"gamma":0.1464447543207617,"theta":-0.015863768491499747,"vega":0.034640422800152226,"rho":-0.011274597588786236,"breakevenPct":3.9878841253467296},{"delta":0.45,"premium":0.841878303865887,"strike":32.06137565042141,"iv":0.2633519112996133,"gamma":0.16554207229624454,"theta":-0.014338967453732894,"vega":0.035536348890383145,"rho":-0.01264760974278472,"breakevenPct":2.9850828724723724},{"delta":0.5,"premium":0.9054864103553184,"strike":32.292677855837525,"iv":0.24441353986057598,"gamma":0.17854304018775646,"theta":-0.0128754466420688,"vega":0.035034537926759896,"rho":-0.013993310468507127,"breakevenPct":2.4639716921880277},{"delta":0.55,"premium":0.96909451684475,"strike":32.52398006125364,"iv":0.2254751684215387,"gamma":0.1915440080792684,"theta":-0.011411925830404705,"vega":0.034532726963136647,"rho":-0.015339011194229538,"breakevenPct":1.9428605119036824},{"delta":0.6,"premium":1.0327026233341814,"strike":32.75528226666975,"iv":0.20653679698250146,"gamma":0.20454497597078033,"theta":-0.009948405018740614,"vega":0.0340309159995134,"rho":-0.016684711919951942,"breakevenPct":1.4217493316193384},{"delta":0.65,"premium":1.0963107298236128,"strike":32.986584472085866,"iv":0.18759842554346418,"gamma":0.2175459438622923,"theta":-0.008484884207076517,"vega":0.03352910503589015,"rho":-0.018030412645674353,"breakevenPct":0.9006381513349928},{"delta":0.7,"premium":1.289511802575107,"strike":33.252682403433475,"iv":0.18511024678111587,"gamma":0.20068803648068673,"theta":-0.00723766094420601,"vega":0.030619420600858375,"rho":-0.01941717265678188,"breakevenPct":0.6741103947521464},{"delta":0.75,"premium":1.4906920600858367,"strike":33.52092274678112,"iv":0.18363492489270386,"gamma":0.18199168454935624,"theta":-0.006003755364806868,"vega":0.027561480686695283,"rho":-0.020806460734293163,"breakevenPct":0.4657204710511327},{"delta":0.8,"premium":1.6918723175965666,"strike":33.78916309012875,"iv":0.18215960300429185,"gamma":0.16329533261802576,"theta":-0.004769849785407725,"vega":0.024503540772532188,"rho":-0.022195748811804448,"breakevenPct":0.25733054735011884},{"delta":0.85,"premium":1.9721913580246908,"strike":34.1320987654321,"iv":0.18349666666666664,"gamma":0.13976259259259266,"theta":-0.0034565432098765453,"vega":0.02095074074074075,"rho":-0.023635627425634045,"breakevenPct":0.0996114422528168},{"delta":0.9,"premium":2.543179012345679,"strike":34.74938271604938,"iv":0.19516333333333333,"gamma":0.09846629629629629,"theta":-0.001851604938271605,"vega":0.01558037037037037,"rho":-0.025261319878464573,"breakevenPct":0.12800104473737114}]},"raw":{"call":[{"delta":0.2,"premium":0.55,"strike":37.651250437587876,"iv":0.588437219189294,"gamma":0.05272272953906259,"theta":-0.0264948985397473,"vega":0.02534160672537706,"rho":0.004519123688608364,"breakevenPct":18.71078846115416},{"delta":0.25,"premium":0.5637143440381547,"strike":35.451426238473815,"iv":0.4459426678375787,"gamma":0.07918422050308313,"theta":-0.0230332930693505,"vega":0.028733997403870393,"rho":0.005709512251237527,"breakevenPct":11.91742904003394},{"delta":0.3,"premium":0.6073817783947114,"strike":34.35236443210577,"iv":0.3744821724433272,"gamma":0.10327241740847852,"theta":-0.021388947528540727,"vega":0.031398340321394366,"rho":0.00688277978849293,"breakevenPct":8.637779902798561},{"delta":0.35,"premium":0.6667721769274241,"strike":33.66582258458061,"iv":0.3313861709506601,"gamma":0.12398347902767283,"theta":-0.02033419531333777,"vega":0.03330559289740328,"rho":0.008052978219428887,"breakevenPct":6.688900163480003},{"delta":0.4,"premium":0.7337907370349118,"strike":33.1296741037207,"iv":0.2993546803772666,"gamma":0.14283990717304518,"theta":-0.01952006393002139,"vega":0.03486659392126004,"rho":0.009222305751960466,"breakevenPct":5.231073989066578},{"delta":0.45,"premium":0.8172882203203122,"strike":32.755315562471594,"iv":0.27947621885291835,"gamma":0.15524460394844378,"theta":-0.01876343176520687,"vega":0.03533460318796077,"rho":0.010396672869243884,"breakevenPct":4.32722018512031},{"delta":0.5,"premium":0.9060428359455608,"strike":32.432571505652504,"iv":0.2634748360278923,"gamma":0.16559105909804464,"theta":-0.01802514309273336,"vega":0.03545392448204966,"rho":0.011572647722888001,"breakevenPct":3.600095529840065},{"delta":0.55,"premium":0.9947974515708096,"strike":32.10982744883342,"iv":0.24747345320286618,"gamma":0.17593751424764553,"theta":-0.017286854420259845,"vega":0.03557324577613856,"rho":0.012748622576532122,"breakevenPct":2.87297087455982},{"delta":0.6,"premium":1.1691244688997726,"strike":31.786482268296634,"iv":0.2460577420442378,"gamma":0.17143896645520112,"theta":-0.016814496899762704,"vega":0.0345219523023745,"rho":0.013911478866169212,"breakevenPct":2.409895361407833},{"delta":0.65,"premium":1.3875917656488375,"strike":31.462827013853573,"iv":0.25216566712891364,"gamma":0.1592830131814558,"theta":-0.016479312990395335,"vega":0.03286682789810516,"rho":0.01506756828857655,"breakevenPct":2.0830226739581583},{"delta":0.7,"premium":1.6060590623979019,"strike":31.139171759410516,"iv":0.2582735922135894,"gamma":0.1471270599077105,"theta":-0.01614412908102797,"vega":0.03121170349383582,"rho":0.016223657710983885,"breakevenPct":1.7561499865084844},{"delta":0.75,"premium":1.8994750656167978,"strike":30.750656167979002,"iv":0.2649144356955381,"gamma":0.1310784776902887,"theta":-0.015326771653543307,"vega":0.028480314960629922,"rho":0.017319068312387338,"breakevenPct":1.460627013576091},{"delta":0.8,"premium":2.249431321084865,"strike":30.31321084864392,"iv":0.27195730533683293,"gamma":0.11209335083114609,"theta":-0.014145669291338581,"vega":0.024937007874015746,"rho":0.018368703662858036,"breakevenPct":1.1887538252795413},{"delta":0.85,"premium":2.858678756476684,"strike":29.632124352331605,"iv":0.302420207253886,"gamma":0.08647046632124353,"theta":-0.013483937823834197,"vega":0.021038860103626943,"rho":0.019229203663434512,"breakevenPct":0.9655131861252377},{"delta":0.9,"premium":4.015639269406393,"strike":28.41552511415525,"iv":0.3639264840182649,"gamma":0.05317534246575341,"theta":-0.012514155251141551,"vega":0.015777625570776253,"rho":0.01967381255723532,"breakevenPct":0.7801852186961522}],"put":[{"delta":0.15,"premium":0.55,"strike":26.749508112437702,"iv":0.7143469985639342,"gamma":0.036205155941192224,"theta":-0.025368486228856325,"vega":0.021102778556536257,"rho":-0.0043745592428542845,"breakevenPct":18.584752339372162},{"delta":0.2,"premium":0.5923847110620736,"strike":28.695388442482944,"iv":0.5465412952622561,"gamma":0.05694717216328182,"theta":-0.022995508842632715,"vega":0.025317300760005546,"rho":-0.005747286344951857,"breakevenPct":12.669619636294268},{"delta":0.25,"premium":0.6239321914226211,"strike":29.957287656904846,"iv":0.4345394773291774,"gamma":0.08090474871236034,"theta":-0.02053781552361629,"vega":0.0287643214640831,"rho":-0.0071209831012901854,"breakevenPct":8.846288652048248},{"delta":0.3,"premium":0.6770847015402768,"strike":30.69446268720369,"iv":0.37495071396902335,"gamma":0.10337942016285172,"theta":-0.0189574191914111,"vega":0.03134887879776531,"rho":-0.008507218640321114,"breakevenPct":6.720681459462801},{"delta":0.35,"premium":0.7311578715715368,"strike":31.249262972572293,"iv":0.32996802781034335,"gamma":0.1251455000345476,"theta":-0.01741070329014433,"vega":0.033239649066767046,"rho":-0.009891720839613474,"breakevenPct":5.1646666697718295},{"delta":0.4,"premium":0.7852564143684713,"strike":31.68205131494777,"iv":0.294461849774629,"gamma":0.1464447543207617,"theta":-0.015863768491499747,"vega":0.034640422800152226,"rho":-0.011274597588786236,"breakevenPct":3.9878841253467296},{"delta":0.45,"premium":0.841878303865887,"strike":32.06137565042141,"iv":0.2633519112996133,"gamma":0.16554207229624454,"theta":-0.014338967453732894,"vega":0.035536348890383145,"rho":-0.01264760974278472,"breakevenPct":2.9850828724723724},{"delta":0.5,"premium":0.9054864103553184,"strike":32.292677855837525,"iv":0.24441353986057598,"gamma":0.17854304018775646,"theta":-0.0128754466420688,"vega":0.035034537926759896,"rho":-0.013993310468507127,"breakevenPct":2.4639716921880277},{"delta":0.55,"premium":0.96909451684475,"strike":32.52398006125364,"iv":0.2254751684215387,"gamma":0.1915440080792684,"theta":-0.011411925830404705,"vega":0.034532726963136647,"rho":-0.015339011194229538,"breakevenPct":1.9428605119036824},{"delta":0.6,"premium":1.0327026233341814,"strike":32.75528226666975,"iv":0.20653679698250146,"gamma":0.20454497597078033,"theta":-0.009948405018740614,"vega":0.0340309159995134,"rho":-0.016684711919951942,"breakevenPct":1.4217493316193384},{"delta":0.65,"premium":1.0963107298236128,"strike":32.986584472085866,"iv":0.18759842554346418,"gamma":0.2175459438622923,"theta":-0.008484884207076517,"vega":0.03352910503589015,"rho":-0.018030412645674353,"breakevenPct":0.9006381513349928},{"delta":0.7,"premium":1.289511802575107,"strike":33.252682403433475,"iv":0.18511024678111587,"gamma":0.20068803648068673,"theta":-0.00723766094420601,"vega":0.030619420600858375,"rho":-0.01941717265678188,"breakevenPct":0.6741103947521464},{"delta":0.75,"premium":1.4906920600858367,"strike":33.52092274678112,"iv":0.18363492489270386,"gamma":0.18199168454935624,"theta":-0.006003755364806868,"vega":0.027561480686695283,"rho":-0.020806460734293163,"breakevenPct":0.4657204710511327},{"delta":0.8,"premium":1.6918723175965666,"strike":33.78916309012875,"iv":0.18215960300429185,"gamma":0.16329533261802576,"theta":-0.004769849785407725,"vega":0.024503540772532188,"rho":-0.022195748811804448,"breakevenPct":0.25733054735011884},{"delta":0.85,"premium":1.9721913580246908,"strike":34.1320987654321,"iv":0.18349666666666664,"gamma":0.13976259259259266,"theta":-0.0034565432098765453,"vega":0.02095074074074075,"rho":-0.023635627425634045,"breakevenPct":0.0996114422528168},{"delta":0.9,"premium":2.543179012345679,"strike":34.74938271604938,"iv":0.19516333333333333,"gamma":0.09846629629629629,"theta":-0.001851604938271605,"vega":0.01558037037037037,"rho":-0.025261319878464573,"breakevenPct":0.12800104473737114}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}