{"symbol":"FLMX","url":"https://intraalpha.com/companies/FLMX","capturedAt":"2026-10-23T04:45:18.278Z","state":"ready","quote":{"symbol":"FLMX","last_price":36.3946,"prev_close":36.6887,"regular_close":36.3946,"change":-0.2941,"change_pct":-0.8016,"regular_change":-0.2941,"regular_change_pct":-0.8016,"extended_change":0,"extended_change_pct":0,"bid":32,"ask":42,"bid_size":100,"ask_size":100,"volume":5656,"vwap":36.21034,"open":36.38,"high":36.3946,"low":36.12,"close":36.3946,"trade_count":188,"last_trade_at":"2026-10-23T00:00:00.175820507Z","last_quote_at":"2026-10-23T00:00:00.401279136Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:45:12.842675931-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":79700000,"net_expense_ratio":0.0019,"portfolio_turnover":0.21,"dividend_yield":0.041,"inception_date":"2017-11-03","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:45:16.571842+00:00"},"optionObservedAt":"2026-10-22T19:49:58.597Z","bars":[{"c":36,"h":36,"l":36,"n":4,"o":36,"t":"2026-10-16T13:30:00Z","v":406,"vw":36},{"c":36.23,"h":36.23,"l":36.23,"n":1,"o":36.23,"t":"2026-10-16T13:55:00Z","v":100,"vw":36.23},{"c":36.22,"h":36.22,"l":36.21,"n":6,"o":36.21,"t":"2026-10-16T14:05:00Z","v":748,"vw":36.218654},{"c":36.195,"h":36.195,"l":36.195,"n":4,"o":36.195,"t":"2026-10-16T14:15:00Z","v":200,"vw":36.195},{"c":36.17,"h":36.17,"l":36.17,"n":1,"o":36.17,"t":"2026-10-16T17:20:00Z","v":149,"vw":36.17},{"c":36.43,"h":36.43,"l":36.36,"n":11,"o":36.36,"t":"2026-10-16T19:55:00Z","v":36848,"vw":36.409833},{"c":36.65,"h":36.68,"l":36.65,"n":3,"o":36.68,"t":"2026-10-19T13:25:00Z","v":1001,"vw":36.665},{"c":36.44,"h":36.6399,"l":36.44,"n":13,"o":36.63,"t":"2026-10-19T13:30:00Z","v":4101,"vw":36.555855},{"c":36.5,"h":36.5,"l":36.5,"n":2,"o":36.5,"t":"2026-10-19T13:50:00Z","v":102,"vw":36.5},{"c":36.595,"h":36.595,"l":36.595,"n":1,"o":36.595,"t":"2026-10-19T16:35:00Z","v":507,"vw":36.595},{"c":36.55,"h":36.55,"l":36.55,"n":2,"o":36.55,"t":"2026-10-19T17:25:00Z","v":567,"vw":36.55},{"c":36.525,"h":36.55,"l":36.52,"n":99,"o":36.55,"t":"2026-10-19T17:30:00Z","v":14909,"vw":36.526979},{"c":36.54,"h":36.54,"l":36.54,"n":1,"o":36.54,"t":"2026-10-19T17:35:00Z","v":290,"vw":36.54},{"c":36.64,"h":36.64,"l":36.64,"n":3,"o":36.64,"t":"2026-10-19T18:05:00Z","v":110,"vw":36.64},{"c":36.72,"h":36.72,"l":36.72,"n":1,"o":36.72,"t":"2026-10-19T18:25:00Z","v":546,"vw":36.72},{"c":36.81,"h":36.81,"l":36.81,"n":1,"o":36.81,"t":"2026-10-20T11:00:00Z","v":100,"vw":36.81},{"c":36.45,"h":36.45,"l":36.45,"n":8,"o":36.45,"t":"2026-10-20T13:30:00Z","v":218,"vw":36.45},{"c":36.615,"h":36.615,"l":36.615,"n":1,"o":36.615,"t":"2026-10-20T13:35:00Z","v":100,"vw":36.615},{"c":36.8,"h":36.8,"l":36.8,"n":2,"o":36.8,"t":"2026-10-20T13:50:00Z","v":160,"vw":36.8},{"c":36.88,"h":36.88,"l":36.88,"n":1,"o":36.88,"t":"2026-10-20T14:20:00Z","v":100,"vw":36.88},{"c":37,"h":37.02,"l":37,"n":8,"o":37.02,"t":"2026-10-20T14:40:00Z","v":7008,"vw":37.000866},{"c":36.825,"h":36.825,"l":36.825,"n":1,"o":36.825,"t":"2026-10-20T17:05:00Z","v":400,"vw":36.825},{"c":36.8378,"h":36.8378,"l":36.8378,"n":1,"o":36.8378,"t":"2026-10-20T17:50:00Z","v":144,"vw":36.8378},{"c":36.77,"h":36.77,"l":36.77,"n":1,"o":36.77,"t":"2026-10-20T19:05:00Z","v":204,"vw":36.77},{"c":36.699,"h":36.699,"l":36.671,"n":18,"o":36.68,"t":"2026-10-20T19:25:00Z","v":2395,"vw":36.681213},{"c":36.62,"h":36.64,"l":36.6,"n":8,"o":36.64,"t":"2026-10-21T13:30:00Z","v":1137,"vw":36.62},{"c":36.55,"h":36.56,"l":36.55,"n":3,"o":36.56,"t":"2026-10-21T16:30:00Z","v":782,"vw":36.55641},{"c":36.62,"h":36.62,"l":36.62,"n":1,"o":36.62,"t":"2026-10-21T16:35:00Z","v":100,"vw":36.62},{"c":36.655,"h":36.655,"l":36.655,"n":3,"o":36.655,"t":"2026-10-21T17:55:00Z","v":329,"vw":36.655},{"c":36.5601,"h":36.65,"l":36.5601,"n":2,"o":36.65,"t":"2026-10-21T18:10:00Z","v":686,"vw":36.590503},{"c":36.63,"h":36.63,"l":36.6,"n":2,"o":36.6,"t":"2026-10-21T18:15:00Z","v":217,"vw":36.616037},{"c":36.6,"h":36.6,"l":36.6,"n":1,"o":36.6,"t":"2026-10-21T18:20:00Z","v":195,"vw":36.6},{"c":36.61,"h":36.61,"l":36.6,"n":4,"o":36.6,"t":"2026-10-21T18:25:00Z","v":206,"vw":36.605},{"c":36.63,"h":36.63,"l":36.61,"n":8,"o":36.62,"t":"2026-10-21T18:35:00Z","v":963,"vw":36.617435},{"c":36.57,"h":36.57,"l":36.57,"n":1,"o":36.57,"t":"2026-10-21T18:40:00Z","v":100,"vw":36.57},{"c":36.52,"h":36.52,"l":36.52,"n":1,"o":36.52,"t":"2026-10-21T19:00:00Z","v":184,"vw":36.52},{"c":36.53,"h":36.53,"l":36.53,"n":4,"o":36.53,"t":"2026-10-21T19:05:00Z","v":199,"vw":36.53},{"c":36.595,"h":36.61,"l":36.595,"n":2,"o":36.61,"t":"2026-10-21T19:10:00Z","v":396,"vw":36.598864},{"c":36.71,"h":36.72,"l":36.68,"n":10,"o":36.69,"t":"2026-10-21T19:45:00Z","v":1284,"vw":36.69686},{"c":36.7,"h":36.7,"l":36.7,"n":1,"o":36.7,"t":"2026-10-22T13:05:00Z","v":204,"vw":36.7},{"c":36.38,"h":36.38,"l":36.38,"n":5,"o":36.38,"t":"2026-10-22T13:30:00Z","v":188,"vw":36.38},{"c":36.1201,"h":36.1201,"l":36.12,"n":11,"o":36.12,"t":"2026-10-22T15:35:00Z","v":1468,"vw":36.12005},{"c":36.17,"h":36.17,"l":36.17,"n":2,"o":36.17,"t":"2026-10-22T15:50:00Z","v":200,"vw":36.17},{"c":36.21,"h":36.21,"l":36.21,"n":1,"o":36.21,"t":"2026-10-22T16:20:00Z","v":379,"vw":36.21},{"c":36.21,"h":36.21,"l":36.21,"n":2,"o":36.21,"t":"2026-10-22T16:25:00Z","v":1301,"vw":36.21},{"c":36.185,"h":36.185,"l":36.185,"n":3,"o":36.185,"t":"2026-10-22T17:25:00Z","v":103,"vw":36.185},{"c":36.26,"h":36.26,"l":36.255,"n":5,"o":36.255,"t":"2026-10-22T17:40:00Z","v":311,"vw":36.256667},{"c":36.315,"h":36.315,"l":36.315,"n":4,"o":36.315,"t":"2026-10-22T18:20:00Z","v":141,"vw":36.315},{"c":36.37,"h":36.37,"l":36.37,"n":5,"o":36.37,"t":"2026-10-22T18:35:00Z","v":144,"vw":36.37},{"c":36.36,"h":36.36,"l":36.36,"n":2,"o":36.36,"t":"2026-10-22T18:40:00Z","v":110,"vw":36.36},{"c":36.37,"h":36.37,"l":36.37,"n":2,"o":36.37,"t":"2026-10-22T19:35:00Z","v":125,"vw":36.37}],"history":[{"c":26.51,"h":26.72,"l":26.3717,"n":197,"o":26.72,"t":"2024-10-21T04:00:00Z","v":15490,"vw":26.545021},{"c":26.3705,"h":26.86,"l":26.22,"n":242,"o":26.86,"t":"2024-10-22T04:00:00Z","v":157961,"vw":26.521133},{"c":26.44,"h":26.485,"l":26.22,"n":159,"o":26.23,"t":"2024-10-23T04:00:00Z","v":13790,"vw":26.359529},{"c":26.2727,"h":26.47,"l":26.1488,"n":120,"o":26.38,"t":"2024-10-24T04:00:00Z","v":9553,"vw":26.299007},{"c":26.06,"h":26.39,"l":26.0315,"n":166,"o":26.24,"t":"2024-10-25T04:00:00Z","v":14897,"vw":26.180803},{"c":26.03,"h":26.21,"l":26,"n":242,"o":26.21,"t":"2024-10-28T04:00:00Z","v":17063,"vw":26.074349},{"c":25.69,"h":26.09,"l":25.66,"n":231,"o":26.09,"t":"2024-10-29T04:00:00Z","v":22160,"vw":25.859042},{"c":25.47,"h":25.68,"l":25.405,"n":246,"o":25.68,"t":"2024-10-30T04:00:00Z","v":24488,"vw":25.514137},{"c":25.59,"h":25.65,"l":25.46,"n":137,"o":25.65,"t":"2024-10-31T04:00:00Z","v":11647,"vw":25.538537},{"c":25.24,"h":25.88,"l":25.22,"n":184,"o":25.88,"t":"2024-11-01T04:00:00Z","v":22856,"vw":25.451342},{"c":25.61,"h":25.9082,"l":25.4752,"n":169,"o":25.53,"t":"2024-11-04T05:00:00Z","v":17307,"vw":25.617061},{"c":25.5849,"h":25.75,"l":24.9904,"n":296,"o":25.75,"t":"2024-11-05T05:00:00Z","v":28423,"vw":25.443974},{"c":25.89,"h":25.9662,"l":24.2811,"n":412,"o":24.46,"t":"2024-11-06T05:00:00Z","v":44425,"vw":25.14095},{"c":26.53,"h":26.63,"l":26.28,"n":269,"o":26.35,"t":"2024-11-07T05:00:00Z","v":25166,"vw":26.448719},{"c":25.79,"h":26.43,"l":25.6101,"n":284,"o":26.43,"t":"2024-11-08T05:00:00Z","v":27964,"vw":25.815411},{"c":25.46,"h":25.68,"l":25.2906,"n":248,"o":25.58,"t":"2024-11-11T05:00:00Z","v":22310,"vw":25.447071},{"c":25.05,"h":25.385,"l":24.9,"n":253,"o":25.24,"t":"2024-11-12T05:00:00Z","v":27103,"vw":25.083769},{"c":24.9478,"h":25.07,"l":24.81,"n":195,"o":25.07,"t":"2024-11-13T05:00:00Z","v":22338,"vw":24.883208},{"c":24.96,"h":25.0193,"l":24.8,"n":147,"o":24.99,"t":"2024-11-14T05:00:00Z","v":16154,"vw":24.915907},{"c":24.73,"h":25.05,"l":24.73,"n":269,"o":24.94,"t":"2024-11-15T05:00:00Z","v":41852,"vw":24.960278},{"c":25.09,"h":25.2799,"l":24.97,"n":226,"o":25.12,"t":"2024-11-18T05:00:00Z","v":61800,"vw":25.068111},{"c":25.08,"h":25.3528,"l":25.01,"n":188,"o":25.1,"t":"2024-11-19T05:00:00Z","v":51800,"vw":25.19783},{"c":24.88,"h":24.98,"l":24.77,"n":224,"o":24.98,"t":"2024-11-20T05:00:00Z","v":57889,"vw":24.801394},{"c":24.75,"h":24.93,"l":24.69,"n":182,"o":24.89,"t":"2024-11-21T05:00:00Z","v":74275,"vw":24.859037},{"c":24.71,"h":24.83,"l":24.5,"n":256,"o":24.83,"t":"2024-11-22T05:00:00Z","v":147468,"vw":24.64524},{"c":24.87,"h":25.1562,"l":24.81,"n":242,"o":24.97,"t":"2024-11-25T05:00:00Z","v":32002,"vw":24.952993},{"c":24.1,"h":24.55,"l":24.01,"n":919,"o":24.46,"t":"2024-11-26T05:00:00Z","v":161396,"vw":24.158964},{"c":24.29,"h":24.37,"l":24.01,"n":237,"o":24.22,"t":"2024-11-27T05:00:00Z","v":70517,"vw":24.226303},{"c":24.86,"h":24.91,"l":24.54,"n":157,"o":24.54,"t":"2024-11-29T05:00:00Z","v":49788,"vw":24.768028},{"c":24.57,"h":24.7,"l":24.3246,"n":675,"o":24.42,"t":"2024-12-02T05:00:00Z","v":74739,"vw":24.536001},{"c":24.8374,"h":24.962,"l":24.58,"n":191,"o":24.62,"t":"2024-12-03T05:00:00Z","v":29596,"vw":24.81993},{"c":25.1174,"h":25.185,"l":24.7057,"n":222,"o":24.95,"t":"2024-12-04T05:00:00Z","v":17366,"vw":25.060015},{"c":25.43,"h":25.51,"l":25.14,"n":127,"o":25.14,"t":"2024-12-05T05:00:00Z","v":10499,"vw":25.354203},{"c":25.29,"h":25.53,"l":25.1855,"n":147,"o":25.48,"t":"2024-12-06T05:00:00Z","v":22011,"vw":25.404884},{"c":25.636,"h":25.83,"l":25.39,"n":214,"o":25.39,"t":"2024-12-09T05:00:00Z","v":18220,"vw":25.677054},{"c":25.3687,"h":25.73,"l":25.2601,"n":141,"o":25.73,"t":"2024-12-10T05:00:00Z","v":15109,"vw":25.437106},{"c":25.423,"h":25.4645,"l":25.1,"n":92,"o":25.36,"t":"2024-12-11T05:00:00Z","v":8201,"vw":25.348737},{"c":25.0925,"h":25.4299,"l":25,"n":202,"o":25.31,"t":"2024-12-12T05:00:00Z","v":29797,"vw":25.150847},{"c":25.5485,"h":25.55,"l":25.2,"n":242,"o":25.25,"t":"2024-12-13T05:00:00Z","v":30610,"vw":25.409203},{"c":25.0732,"h":25.51,"l":25.07,"n":227,"o":25.51,"t":"2024-12-16T05:00:00Z","v":35562,"vw":25.280185},{"c":24.89,"h":25.19,"l":24.78,"n":262,"o":25.19,"t":"2024-12-17T05:00:00Z","v":112494,"vw":24.906175},{"c":24.35,"h":25.02,"l":24.3015,"n":325,"o":24.99,"t":"2024-12-18T05:00:00Z","v":108673,"vw":24.786745},{"c":24.09,"h":24.57,"l":24.09,"n":312,"o":24.35,"t":"2024-12-19T05:00:00Z","v":34350,"vw":24.202889},{"c":24.0839,"h":24.1599,"l":23.715,"n":318,"o":23.75,"t":"2024-12-20T05:00:00Z","v":140440,"vw":24.01091},{"c":23.79,"h":24.0171,"l":23.6253,"n":315,"o":24.01,"t":"2024-12-23T05:00:00Z","v":52999,"vw":23.748582},{"c":23.91,"h":23.95,"l":23.7538,"n":126,"o":23.87,"t":"2024-12-24T05:00:00Z","v":11024,"vw":23.851528},{"c":23.8201,"h":23.96,"l":23.75,"n":198,"o":23.96,"t":"2024-12-26T05:00:00Z","v":51548,"vw":23.852259},{"c":23.69,"h":24.13,"l":23.6247,"n":479,"o":23.64,"t":"2024-12-27T05:00:00Z","v":89004,"vw":23.970103},{"c":23.048,"h":23.48,"l":22.99,"n":554,"o":23.41,"t":"2024-12-30T05:00:00Z","v":90279,"vw":23.213841},{"c":23.0019,"h":23.13,"l":22.86,"n":379,"o":22.89,"t":"2024-12-31T05:00:00Z","v":83627,"vw":22.976986},{"c":23.49,"h":23.56,"l":23.26,"n":249,"o":23.26,"t":"2025-01-02T05:00:00Z","v":65162,"vw":23.334953},{"c":23.0488,"h":23.61,"l":22.9597,"n":231,"o":23.56,"t":"2025-01-03T05:00:00Z","v":35464,"vw":23.206774},{"c":23.5501,"h":23.77,"l":23.22,"n":310,"o":23.22,"t":"2025-01-06T05:00:00Z","v":38240,"vw":23.587144},{"c":23.8109,"h":23.9864,"l":23.64,"n":406,"o":23.64,"t":"2025-01-07T05:00:00Z","v":181598,"vw":23.868857},{"c":23.52,"h":23.66,"l":23.42,"n":474,"o":23.66,"t":"2025-01-08T05:00:00Z","v":96290,"vw":23.545394},{"c":23.1,"h":23.375,"l":23.03,"n":687,"o":23.2,"t":"2025-01-10T05:00:00Z","v":148690,"vw":23.130632},{"c":23.3076,"h":23.3124,"l":22.91,"n":296,"o":22.91,"t":"2025-01-13T05:00:00Z","v":44336,"vw":23.195193},{"c":23.505,"h":23.71,"l":23.46,"n":275,"o":23.46,"t":"2025-01-14T05:00:00Z","v":40661,"vw":23.592386},{"c":23.79,"h":23.8347,"l":23.621,"n":367,"o":23.83,"t":"2025-01-15T05:00:00Z","v":77025,"vw":23.73197},{"c":23.2,"h":23.74,"l":23.2,"n":324,"o":23.74,"t":"2025-01-16T05:00:00Z","v":40669,"vw":23.383941},{"c":23.33,"h":23.61,"l":23.25,"n":404,"o":23.39,"t":"2025-01-17T05:00:00Z","v":59993,"vw":23.47772},{"c":23.64,"h":23.85,"l":23.28,"n":530,"o":23.28,"t":"2025-01-21T05:00:00Z","v":71401,"vw":23.637182},{"c":24.09,"h":24.3185,"l":23.63,"n":465,"o":23.78,"t":"2025-01-22T05:00:00Z","v":31001,"vw":24.058939},{"c":24.26,"h":24.47,"l":23.86,"n":303,"o":24.19,"t":"2025-01-23T05:00:00Z","v":40082,"vw":24.28413},{"c":24.5239,"h":24.63,"l":24.35,"n":389,"o":24.35,"t":"2025-01-24T05:00:00Z","v":36538,"vw":24.519295},{"c":24.146,"h":24.22,"l":23.94,"n":349,"o":23.94,"t":"2025-01-27T05:00:00Z","v":30483,"vw":24.114485},{"c":24.26,"h":24.3929,"l":24.1,"n":376,"o":24.1,"t":"2025-01-28T05:00:00Z","v":25339,"vw":24.252302},{"c":24.28,"h":24.3799,"l":24.09,"n":259,"o":24.26,"t":"2025-01-29T05:00:00Z","v":26446,"vw":24.248585},{"c":24.46,"h":24.84,"l":24.24,"n":464,"o":24.32,"t":"2025-01-30T05:00:00Z","v":85383,"vw":24.529522},{"c":23.97,"h":24.706,"l":23.85,"n":423,"o":24.44,"t":"2025-01-31T05:00:00Z","v":70591,"vw":24.150113},{"c":24.44,"h":24.7894,"l":22.94,"n":684,"o":22.94,"t":"2025-02-03T05:00:00Z","v":137586,"vw":24.399949},{"c":24.5,"h":24.77,"l":24.3,"n":367,"o":24.46,"t":"2025-02-04T05:00:00Z","v":23137,"vw":24.498585},{"c":24.2717,"h":24.6947,"l":24.16,"n":231,"o":24.32,"t":"2025-02-05T05:00:00Z","v":13168,"vw":24.382559},{"c":24.82,"h":24.82,"l":24.24,"n":331,"o":24.24,"t":"2025-02-06T05:00:00Z","v":11337,"vw":24.514322},{"c":24.77,"h":24.87,"l":24.6476,"n":156,"o":24.74,"t":"2025-02-07T05:00:00Z","v":12944,"vw":24.743918},{"c":24.8,"h":24.9291,"l":24.76,"n":326,"o":24.85,"t":"2025-02-10T05:00:00Z","v":63331,"vw":24.837343},{"c":25.18,"h":25.18,"l":24.69,"n":304,"o":24.82,"t":"2025-02-11T05:00:00Z","v":102339,"vw":25.066944},{"c":25.41,"h":25.4836,"l":24.98,"n":170,"o":25.01,"t":"2025-02-12T05:00:00Z","v":30925,"vw":25.111517},{"c":25.63,"h":25.6799,"l":25.39,"n":256,"o":25.41,"t":"2025-02-13T05:00:00Z","v":77867,"vw":25.555027},{"c":25.75,"h":25.8911,"l":25.7,"n":521,"o":25.75,"t":"2025-02-14T05:00:00Z","v":28782,"vw":25.781516},{"c":26.09,"h":26.2,"l":25.87,"n":343,"o":25.92,"t":"2025-02-18T05:00:00Z","v":262450,"vw":26.185869},{"c":25.6,"h":25.97,"l":25.59,"n":293,"o":25.97,"t":"2025-02-19T05:00:00Z","v":29982,"vw":25.705725},{"c":25.93,"h":25.93,"l":25.67,"n":235,"o":25.72,"t":"2025-02-20T05:00:00Z","v":26161,"vw":25.811962},{"c":25.46,"h":25.92,"l":25.4,"n":601,"o":25.92,"t":"2025-02-21T05:00:00Z","v":54506,"vw":25.69907},{"c":25.35,"h":25.57,"l":25.16,"n":226,"o":25.47,"t":"2025-02-24T05:00:00Z","v":28871,"vw":25.379145},{"c":25.15,"h":25.46,"l":24.98,"n":233,"o":25.46,"t":"2025-02-25T05:00:00Z","v":17171,"vw":25.183091},{"c":25.27,"h":25.3401,"l":24.995,"n":523,"o":25.15,"t":"2025-02-26T05:00:00Z","v":21200,"vw":25.16671},{"c":24.91,"h":25.32,"l":24.7873,"n":255,"o":25.28,"t":"2025-02-27T05:00:00Z","v":27477,"vw":25.063875},{"c":24.8071,"h":25.0002,"l":24.66,"n":220,"o":24.86,"t":"2025-02-28T05:00:00Z","v":19394,"vw":24.81712},{"c":24.53,"h":25.41,"l":24.4501,"n":354,"o":25.06,"t":"2025-03-03T05:00:00Z","v":31026,"vw":24.927193},{"c":24.54,"h":24.69,"l":23.76,"n":461,"o":24.3,"t":"2025-03-04T05:00:00Z","v":104464,"vw":24.250942},{"c":25.06,"h":25.11,"l":24.87,"n":221,"o":24.93,"t":"2025-03-05T05:00:00Z","v":29983,"vw":25.001249},{"c":25.26,"h":25.61,"l":25.0001,"n":390,"o":25.06,"t":"2025-03-06T05:00:00Z","v":39579,"vw":25.294507},{"c":25.34,"h":25.41,"l":24.87,"n":322,"o":25.26,"t":"2025-03-07T05:00:00Z","v":21582,"vw":25.247331},{"c":24.68,"h":25.325,"l":24.51,"n":226,"o":25.32,"t":"2025-03-10T04:00:00Z","v":11758,"vw":24.837416},{"c":24.7,"h":24.8325,"l":24.48,"n":202,"o":24.73,"t":"2025-03-11T04:00:00Z","v":61747,"vw":24.625772},{"c":25.12,"h":25.12,"l":24.65,"n":579,"o":24.89,"t":"2025-03-12T04:00:00Z","v":199357,"vw":24.807148},{"c":25.13,"h":25.335,"l":25.09,"n":962,"o":25.1,"t":"2025-03-13T04:00:00Z","v":39876,"vw":25.177538},{"c":25.69,"h":25.7951,"l":25.36,"n":830,"o":25.36,"t":"2025-03-14T04:00:00Z","v":250767,"vw":25.637118},{"c":26.08,"h":26.2,"l":25.74,"n":1583,"o":25.74,"t":"2025-03-17T04:00:00Z","v":337096,"vw":25.965099},{"c":25.73,"h":25.95,"l":25.67,"n":780,"o":25.95,"t":"2025-03-18T04:00:00Z","v":40289,"vw":25.735151},{"c":25.74,"h":25.8461,"l":25.701,"n":125,"o":25.74,"t":"2025-03-19T04:00:00Z","v":10140,"vw":25.763823},{"c":25.67,"h":25.6898,"l":25.37,"n":207,"o":25.44,"t":"2025-03-20T04:00:00Z","v":17792,"vw":25.596615},{"c":25.39,"h":25.53,"l":25.32,"n":287,"o":25.45,"t":"2025-03-21T04:00:00Z","v":12310,"vw":25.427375},{"c":25.56,"h":25.65,"l":25.51,"n":221,"o":25.62,"t":"2025-03-24T04:00:00Z","v":6007,"vw":25.557934},{"c":25.84,"h":25.84,"l":25.57,"n":134,"o":25.65,"t":"2025-03-25T04:00:00Z","v":13177,"vw":25.713261},{"c":25.55,"h":25.78,"l":25.526,"n":165,"o":25.75,"t":"2025-03-26T04:00:00Z","v":5714,"vw":25.60847},{"c":25.6487,"h":25.67,"l":25.25,"n":229,"o":25.25,"t":"2025-03-27T04:00:00Z","v":7303,"vw":25.503176},{"c":25.37,"h":25.66,"l":25.14,"n":258,"o":25.48,"t":"2025-03-28T04:00:00Z","v":11044,"vw":25.399172},{"c":25.0347,"h":25.39,"l":24.96,"n":187,"o":25.39,"t":"2025-03-31T04:00:00Z","v":10898,"vw":25.104719},{"c":25.57,"h":25.57,"l":24.95,"n":161,"o":24.95,"t":"2025-04-01T04:00:00Z","v":13410,"vw":25.292964},{"c":25.6571,"h":25.66,"l":25.37,"n":318,"o":25.37,"t":"2025-04-02T04:00:00Z","v":7499,"vw":25.561864},{"c":26.66,"h":27.1,"l":26.09,"n":1159,"o":26.09,"t":"2025-04-03T04:00:00Z","v":155574,"vw":26.657425},{"c":24.66,"h":25.93,"l":24.49,"n":333,"o":25.93,"t":"2025-04-04T04:00:00Z","v":25490,"vw":25.040939},{"c":23.86,"h":24.74,"l":23.68,"n":278,"o":24.05,"t":"2025-04-07T04:00:00Z","v":28469,"vw":24.100342},{"c":23.67,"h":24.55,"l":23.6,"n":149,"o":24.42,"t":"2025-04-08T04:00:00Z","v":12299,"vw":24.121434},{"c":25.4535,"h":25.6,"l":23.2858,"n":311,"o":23.37,"t":"2025-04-09T04:00:00Z","v":46626,"vw":24.414698},{"c":24.74,"h":25.24,"l":24.63,"n":200,"o":24.99,"t":"2025-04-10T04:00:00Z","v":20972,"vw":24.962441},{"c":24.95,"h":25.1277,"l":24.77,"n":117,"o":24.77,"t":"2025-04-11T04:00:00Z","v":13070,"vw":24.975374},{"c":25.555,"h":25.8,"l":25.28,"n":195,"o":25.28,"t":"2025-04-14T04:00:00Z","v":13617,"vw":25.606696},{"c":25.78,"h":26.025,"l":25.67,"n":154,"o":25.67,"t":"2025-04-15T04:00:00Z","v":11669,"vw":25.831973},{"c":26.115,"h":26.376,"l":25.7,"n":175,"o":25.7,"t":"2025-04-16T04:00:00Z","v":18332,"vw":26.122868},{"c":27.05,"h":27.2,"l":26.24,"n":730,"o":26.26,"t":"2025-04-17T04:00:00Z","v":197646,"vw":26.758312},{"c":26.84,"h":27,"l":26.69,"n":239,"o":27,"t":"2025-04-21T04:00:00Z","v":27956,"vw":26.809693},{"c":27.42,"h":27.4699,"l":27.01,"n":201,"o":27.01,"t":"2025-04-22T04:00:00Z","v":18377,"vw":27.276687},{"c":27.9519,"h":28.28,"l":27.911,"n":251,"o":27.94,"t":"2025-04-23T04:00:00Z","v":52019,"vw":27.977192},{"c":28.41,"h":28.57,"l":28.09,"n":170,"o":28.09,"t":"2025-04-24T04:00:00Z","v":16882,"vw":28.376693},{"c":28.64,"h":28.675,"l":28.28,"n":378,"o":28.31,"t":"2025-04-25T04:00:00Z","v":67767,"vw":28.433678},{"c":28.73,"h":28.935,"l":28.59,"n":288,"o":28.59,"t":"2025-04-28T04:00:00Z","v":55989,"vw":28.746803},{"c":27.93,"h":28.79,"l":27.93,"n":430,"o":28.77,"t":"2025-04-29T04:00:00Z","v":88354,"vw":28.542804},{"c":28.2163,"h":28.23,"l":27.61,"n":250,"o":27.69,"t":"2025-04-30T04:00:00Z","v":75534,"vw":27.935421},{"c":28.05,"h":28.31,"l":27.84,"n":601,"o":28.31,"t":"2025-05-01T04:00:00Z","v":74822,"vw":28.064249},{"c":28.12,"h":28.42,"l":27.92,"n":324,"o":28.35,"t":"2025-05-02T04:00:00Z","v":52330,"vw":28.287746},{"c":28.02,"h":28.25,"l":28.01,"n":268,"o":28.2,"t":"2025-05-05T04:00:00Z","v":36990,"vw":28.076184},{"c":28.8207,"h":28.8823,"l":27.75,"n":272,"o":27.75,"t":"2025-05-06T04:00:00Z","v":27882,"vw":28.489576},{"c":29.24,"h":29.28,"l":28.78,"n":277,"o":28.78,"t":"2025-05-07T04:00:00Z","v":32985,"vw":29.088184},{"c":28.685,"h":29.46,"l":28.685,"n":352,"o":29.33,"t":"2025-05-08T04:00:00Z","v":52102,"vw":29.029287},{"c":28.69,"h":29.01,"l":28.655,"n":152,"o":28.92,"t":"2025-05-09T04:00:00Z","v":8756,"vw":28.837758},{"c":28.584,"h":28.91,"l":28.0401,"n":344,"o":28.91,"t":"2025-05-12T04:00:00Z","v":31574,"vw":28.443957},{"c":29.1823,"h":29.345,"l":28.56,"n":202,"o":28.6,"t":"2025-05-13T04:00:00Z","v":14682,"vw":29.076611},{"c":29.2655,"h":29.34,"l":29.09,"n":205,"o":29.34,"t":"2025-05-14T04:00:00Z","v":16074,"vw":29.181918},{"c":29.28,"h":29.35,"l":29.15,"n":182,"o":29.35,"t":"2025-05-15T04:00:00Z","v":16990,"vw":29.214509},{"c":29.3568,"h":29.45,"l":29.11,"n":153,"o":29.26,"t":"2025-05-16T04:00:00Z","v":15650,"vw":29.269542},{"c":29.86,"h":30.0038,"l":29.34,"n":479,"o":29.45,"t":"2025-05-19T04:00:00Z","v":98260,"vw":29.794733},{"c":29.83,"h":30.04,"l":29.7792,"n":350,"o":29.85,"t":"2025-05-20T04:00:00Z","v":36446,"vw":29.911542},{"c":29.7769,"h":29.825,"l":29.57,"n":185,"o":29.7,"t":"2025-05-21T04:00:00Z","v":22663,"vw":29.658526},{"c":29.5,"h":29.752,"l":29.48,"n":150,"o":29.57,"t":"2025-05-22T04:00:00Z","v":21743,"vw":29.537106},{"c":29.93,"h":29.93,"l":29.2099,"n":201,"o":29.33,"t":"2025-05-23T04:00:00Z","v":20985,"vw":29.73044},{"c":30.1156,"h":30.6901,"l":30,"n":225,"o":30,"t":"2025-05-27T04:00:00Z","v":15593,"vw":30.340835},{"c":30.0112,"h":30.31,"l":29.85,"n":121,"o":30.04,"t":"2025-05-28T04:00:00Z","v":7338,"vw":30.12712},{"c":30.154,"h":30.27,"l":30.0001,"n":151,"o":30.27,"t":"2025-05-29T04:00:00Z","v":10136,"vw":30.166718},{"c":29.596,"h":30.16,"l":29.56,"n":150,"o":30.16,"t":"2025-05-30T04:00:00Z","v":11896,"vw":29.830084},{"c":29.8041,"h":30.1,"l":29.738,"n":136,"o":29.95,"t":"2025-06-02T04:00:00Z","v":10349,"vw":29.863084},{"c":29.7262,"h":29.7749,"l":29.61,"n":109,"o":29.73,"t":"2025-06-03T04:00:00Z","v":11081,"vw":29.706321},{"c":29.6673,"h":29.97,"l":29.6673,"n":86,"o":29.87,"t":"2025-06-04T04:00:00Z","v":11956,"vw":29.885903},{"c":29.81,"h":29.96,"l":29.79,"n":95,"o":29.82,"t":"2025-06-05T04:00:00Z","v":8863,"vw":29.860605},{"c":30.0811,"h":30.16,"l":29.5459,"n":190,"o":29.89,"t":"2025-06-06T04:00:00Z","v":26431,"vw":29.932133},{"c":30.0527,"h":30.24,"l":30.025,"n":149,"o":30.19,"t":"2025-06-09T04:00:00Z","v":25153,"vw":30.117409},{"c":30.1962,"h":30.25,"l":30.01,"n":156,"o":30.14,"t":"2025-06-10T04:00:00Z","v":22867,"vw":30.137463},{"c":30.2971,"h":30.67,"l":30.27,"n":309,"o":30.35,"t":"2025-06-11T04:00:00Z","v":66879,"vw":30.553118},{"c":30.3311,"h":30.42,"l":30.24,"n":124,"o":30.25,"t":"2025-06-12T04:00:00Z","v":15041,"vw":30.332773},{"c":30.1125,"h":30.3,"l":29.84,"n":202,"o":29.96,"t":"2025-06-13T04:00:00Z","v":65765,"vw":29.957799},{"c":29.86,"h":30.4,"l":29.8401,"n":785,"o":30.34,"t":"2025-06-16T04:00:00Z","v":201175,"vw":30.160212},{"c":29.5243,"h":29.86,"l":29.43,"n":108,"o":29.79,"t":"2025-06-17T04:00:00Z","v":6503,"vw":29.631955},{"c":29.56,"h":29.73,"l":29.5051,"n":106,"o":29.73,"t":"2025-06-18T04:00:00Z","v":6974,"vw":29.604418},{"c":28.45,"h":28.78,"l":28.3604,"n":310,"o":28.78,"t":"2025-06-20T04:00:00Z","v":594698,"vw":28.540999},{"c":28.3918,"h":28.416,"l":28.13,"n":245,"o":28.3,"t":"2025-06-23T04:00:00Z","v":37989,"vw":28.298973},{"c":28.975,"h":28.975,"l":28.62,"n":123,"o":28.67,"t":"2025-06-24T04:00:00Z","v":7505,"vw":28.800752},{"c":29.22,"h":29.2508,"l":28.89,"n":166,"o":28.89,"t":"2025-06-25T04:00:00Z","v":30232,"vw":29.05742},{"c":29.5127,"h":29.61,"l":29.12,"n":185,"o":29.27,"t":"2025-06-26T04:00:00Z","v":23339,"vw":29.242593},{"c":29.55,"h":29.72,"l":29.43,"n":147,"o":29.43,"t":"2025-06-27T04:00:00Z","v":19476,"vw":29.561267},{"c":29.6909,"h":29.74,"l":29.48,"n":125,"o":29.57,"t":"2025-06-30T04:00:00Z","v":8536,"vw":29.602615},{"c":29.9016,"h":29.91,"l":29.69,"n":208,"o":29.78,"t":"2025-07-01T04:00:00Z","v":32031,"vw":29.813945},{"c":30.1319,"h":30.2,"l":29.82,"n":143,"o":29.82,"t":"2025-07-02T04:00:00Z","v":9417,"vw":29.984273},{"c":30.265,"h":30.42,"l":30.05,"n":123,"o":30.2,"t":"2025-07-03T04:00:00Z","v":16106,"vw":30.28926},{"c":29.9417,"h":30.1895,"l":29.8701,"n":147,"o":30.11,"t":"2025-07-07T04:00:00Z","v":9647,"vw":30.050807},{"c":29.899,"h":29.91,"l":29.46,"n":151,"o":29.91,"t":"2025-07-08T04:00:00Z","v":15732,"vw":29.671281},{"c":29.5188,"h":29.93,"l":29.515,"n":108,"o":29.84,"t":"2025-07-09T04:00:00Z","v":14385,"vw":29.662308},{"c":29.539,"h":29.63,"l":29.3,"n":133,"o":29.52,"t":"2025-07-10T04:00:00Z","v":12164,"vw":29.465501},{"c":29.381,"h":29.5035,"l":29.06,"n":187,"o":29.37,"t":"2025-07-11T04:00:00Z","v":27243,"vw":29.363146},{"c":29.19,"h":29.36,"l":29.02,"n":173,"o":29.36,"t":"2025-07-14T04:00:00Z","v":19069,"vw":29.173196},{"c":29.04,"h":29.34,"l":28.96,"n":206,"o":29.34,"t":"2025-07-15T04:00:00Z","v":24115,"vw":29.097458},{"c":29.26,"h":29.3711,"l":29.1126,"n":123,"o":29.25,"t":"2025-07-16T04:00:00Z","v":10028,"vw":29.258363},{"c":29.3002,"h":29.41,"l":29.02,"n":121,"o":29.14,"t":"2025-07-17T04:00:00Z","v":15072,"vw":29.284155},{"c":29.1383,"h":29.42,"l":29.1383,"n":195,"o":29.37,"t":"2025-07-18T04:00:00Z","v":17896,"vw":29.26253},{"c":28.98,"h":29.33,"l":28.975,"n":150,"o":29.3,"t":"2025-07-21T04:00:00Z","v":11903,"vw":29.185119},{"c":28.843,"h":29.11,"l":28.81,"n":144,"o":29.04,"t":"2025-07-22T04:00:00Z","v":11369,"vw":28.937199},{"c":29.53,"h":29.56,"l":28.89,"n":144,"o":28.89,"t":"2025-07-23T04:00:00Z","v":27263,"vw":29.375461},{"c":29.75,"h":29.81,"l":29.42,"n":131,"o":29.42,"t":"2025-07-24T04:00:00Z","v":10808,"vw":29.672077},{"c":29.94,"h":29.94,"l":29.705,"n":106,"o":29.76,"t":"2025-07-25T04:00:00Z","v":10196,"vw":29.786979},{"c":29.423,"h":29.77,"l":29.36,"n":124,"o":29.77,"t":"2025-07-28T04:00:00Z","v":6500,"vw":29.485617},{"c":29.85,"h":29.87,"l":29.0805,"n":284,"o":29.39,"t":"2025-07-29T04:00:00Z","v":65361,"vw":29.344321},{"c":29.39,"h":29.78,"l":29.38,"n":133,"o":29.78,"t":"2025-07-30T04:00:00Z","v":18577,"vw":29.555665},{"c":29.403,"h":29.635,"l":29.26,"n":127,"o":29.26,"t":"2025-07-31T04:00:00Z","v":10549,"vw":29.356972},{"c":29.19,"h":29.49,"l":29.13,"n":115,"o":29.39,"t":"2025-08-01T04:00:00Z","v":7881,"vw":29.350972},{"c":28.9779,"h":29.43,"l":28.85,"n":163,"o":29.42,"t":"2025-08-04T04:00:00Z","v":9021,"vw":29.143902},{"c":29.5033,"h":29.5033,"l":29.06,"n":127,"o":29.06,"t":"2025-08-05T04:00:00Z","v":35790,"vw":29.415863},{"c":29.77,"h":29.96,"l":29.58,"n":175,"o":29.58,"t":"2025-08-06T04:00:00Z","v":8531,"vw":29.819338},{"c":30.2427,"h":30.2427,"l":29.81,"n":171,"o":29.81,"t":"2025-08-07T04:00:00Z","v":10751,"vw":30.013143},{"c":30.27,"h":30.48,"l":30.27,"n":165,"o":30.44,"t":"2025-08-08T04:00:00Z","v":14425,"vw":30.389276},{"c":30.1992,"h":30.265,"l":30.12,"n":152,"o":30.2,"t":"2025-08-11T04:00:00Z","v":12476,"vw":30.183431},{"c":30.53,"h":30.6305,"l":30.25,"n":122,"o":30.27,"t":"2025-08-12T04:00:00Z","v":6916,"vw":30.500326},{"c":30.38,"h":30.68,"l":30.33,"n":211,"o":30.68,"t":"2025-08-13T04:00:00Z","v":16723,"vw":30.385399},{"c":29.865,"h":30.09,"l":29.74,"n":170,"o":30.09,"t":"2025-08-14T04:00:00Z","v":17518,"vw":29.928686},{"c":30.117,"h":30.2353,"l":30.065,"n":115,"o":30.12,"t":"2025-08-15T04:00:00Z","v":10429,"vw":30.160061},{"c":29.983,"h":30.045,"l":29.82,"n":117,"o":29.98,"t":"2025-08-18T04:00:00Z","v":12413,"vw":29.960677},{"c":30.06,"h":30.06,"l":29.83,"n":128,"o":29.91,"t":"2025-08-19T04:00:00Z","v":7153,"vw":29.929295},{"c":29.94,"h":30.16,"l":29.92,"n":330,"o":30.16,"t":"2025-08-20T04:00:00Z","v":26804,"vw":30.018293},{"c":30.22,"h":30.24,"l":29.94,"n":115,"o":29.94,"t":"2025-08-21T04:00:00Z","v":9655,"vw":30.061578},{"c":30.713,"h":30.8256,"l":30.24,"n":150,"o":30.35,"t":"2025-08-22T04:00:00Z","v":11334,"vw":30.467401},{"c":30.233,"h":30.77,"l":30.233,"n":159,"o":30.66,"t":"2025-08-25T04:00:00Z","v":18505,"vw":30.49116},{"c":30.043,"h":30.391,"l":29.9735,"n":173,"o":30.39,"t":"2025-08-26T04:00:00Z","v":15881,"vw":30.158289},{"c":30.35,"h":30.35,"l":29.61,"n":210,"o":29.9,"t":"2025-08-27T04:00:00Z","v":20694,"vw":29.829072},{"c":30.64,"h":30.73,"l":30.3,"n":110,"o":30.35,"t":"2025-08-28T04:00:00Z","v":5508,"vw":30.484317},{"c":30.343,"h":30.64,"l":30.343,"n":141,"o":30.64,"t":"2025-08-29T04:00:00Z","v":11409,"vw":30.514669},{"c":30.81,"h":30.82,"l":30.02,"n":166,"o":30.02,"t":"2025-09-02T04:00:00Z","v":10051,"vw":30.262453},{"c":30.75,"h":31,"l":30.66,"n":132,"o":30.86,"t":"2025-09-03T04:00:00Z","v":7638,"vw":30.841655},{"c":30.9076,"h":30.92,"l":30.615,"n":94,"o":30.62,"t":"2025-09-04T04:00:00Z","v":7873,"vw":30.808989},{"c":31.3,"h":31.42,"l":31.12,"n":137,"o":31.14,"t":"2025-09-05T04:00:00Z","v":10229,"vw":31.271159},{"c":31.4124,"h":31.46,"l":31.2039,"n":144,"o":31.46,"t":"2025-09-08T04:00:00Z","v":26368,"vw":31.348049},{"c":31.467,"h":31.54,"l":31.36,"n":133,"o":31.54,"t":"2025-09-09T04:00:00Z","v":10048,"vw":31.473742},{"c":31.4769,"h":31.68,"l":31.4769,"n":121,"o":31.65,"t":"2025-09-10T04:00:00Z","v":9976,"vw":31.640811},{"c":32.211,"h":32.32,"l":31.46,"n":152,"o":31.46,"t":"2025-09-11T04:00:00Z","v":11255,"vw":32.186077},{"c":32.35,"h":32.46,"l":32.19,"n":166,"o":32.19,"t":"2025-09-12T04:00:00Z","v":11636,"vw":32.34655},{"c":32.723,"h":32.83,"l":32.5,"n":175,"o":32.52,"t":"2025-09-15T04:00:00Z","v":8893,"vw":32.672641},{"c":32.67,"h":32.83,"l":32.57,"n":270,"o":32.76,"t":"2025-09-16T04:00:00Z","v":34683,"vw":32.666503},{"c":32.567,"h":32.87,"l":32.5345,"n":185,"o":32.85,"t":"2025-09-17T04:00:00Z","v":17613,"vw":32.740107},{"c":32.28,"h":32.69,"l":32.055,"n":217,"o":32.69,"t":"2025-09-18T04:00:00Z","v":28559,"vw":32.279088},{"c":32.243,"h":32.42,"l":32.19,"n":183,"o":32.33,"t":"2025-09-19T04:00:00Z","v":23507,"vw":32.287966},{"c":32.613,"h":32.615,"l":32.14,"n":178,"o":32.32,"t":"2025-09-22T04:00:00Z","v":14667,"vw":32.335696},{"c":32.8641,"h":32.93,"l":32.635,"n":133,"o":32.68,"t":"2025-09-23T04:00:00Z","v":9173,"vw":32.833758},{"c":32.4468,"h":32.8132,"l":32.3955,"n":128,"o":32.75,"t":"2025-09-24T04:00:00Z","v":10699,"vw":32.603474},{"c":32.27,"h":32.61,"l":32.24,"n":196,"o":32.32,"t":"2025-09-25T04:00:00Z","v":39096,"vw":32.372048},{"c":32.713,"h":32.82,"l":32.48,"n":202,"o":32.48,"t":"2025-09-26T04:00:00Z","v":31391,"vw":32.62219},{"c":32.86,"h":33.08,"l":32.8,"n":246,"o":32.86,"t":"2025-09-29T04:00:00Z","v":17504,"vw":32.94703},{"c":33.18,"h":33.27,"l":32.86,"n":209,"o":32.89,"t":"2025-09-30T04:00:00Z","v":18859,"vw":33.125569},{"c":32.56,"h":33.36,"l":32.4596,"n":255,"o":33.17,"t":"2025-10-01T04:00:00Z","v":26559,"vw":33.059175},{"c":32.5511,"h":32.5511,"l":31.95,"n":172,"o":32.55,"t":"2025-10-02T04:00:00Z","v":16729,"vw":32.270542},{"c":32.493,"h":32.76,"l":32.45,"n":176,"o":32.63,"t":"2025-10-03T04:00:00Z","v":13338,"vw":32.547156},{"c":31.855,"h":32.56,"l":31.68,"n":248,"o":32.54,"t":"2025-10-06T04:00:00Z","v":23293,"vw":31.886679},{"c":31.7136,"h":32.09,"l":31.68,"n":160,"o":31.93,"t":"2025-10-07T04:00:00Z","v":22927,"vw":31.889253},{"c":32.0828,"h":32.0828,"l":31.79,"n":151,"o":31.79,"t":"2025-10-08T04:00:00Z","v":24534,"vw":31.95465},{"c":31.9496,"h":32.21,"l":31.78,"n":153,"o":32.12,"t":"2025-10-09T04:00:00Z","v":27793,"vw":32.011333},{"c":31.4425,"h":31.99,"l":31.32,"n":249,"o":31.97,"t":"2025-10-10T04:00:00Z","v":28742,"vw":31.689567},{"c":31.9131,"h":32.1179,"l":31.64,"n":121,"o":31.76,"t":"2025-10-13T04:00:00Z","v":12865,"vw":31.82811},{"c":31.6176,"h":31.7295,"l":31.56,"n":195,"o":31.57,"t":"2025-10-14T04:00:00Z","v":17109,"vw":31.655088},{"c":32.1151,"h":32.1151,"l":31.86,"n":115,"o":31.86,"t":"2025-10-15T04:00:00Z","v":10232,"vw":31.956277},{"c":32.7087,"h":32.91,"l":32.28,"n":157,"o":32.33,"t":"2025-10-16T04:00:00Z","v":11488,"vw":32.609504},{"c":32.2926,"h":32.72,"l":32.18,"n":133,"o":32.72,"t":"2025-10-17T04:00:00Z","v":8597,"vw":32.461075},{"c":32.18,"h":32.51,"l":31.9939,"n":294,"o":32.37,"t":"2025-10-20T04:00:00Z","v":99041,"vw":32.300488},{"c":31.7152,"h":32.14,"l":31.66,"n":146,"o":32.11,"t":"2025-10-21T04:00:00Z","v":14650,"vw":31.900769},{"c":31.9839,"h":32.045,"l":31.69,"n":166,"o":31.81,"t":"2025-10-22T04:00:00Z","v":18514,"vw":31.848227},{"c":32.2301,"h":32.25,"l":31.93,"n":178,"o":31.93,"t":"2025-10-23T04:00:00Z","v":26019,"vw":32.07361},{"c":31.9356,"h":32.4,"l":31.91,"n":194,"o":32.4,"t":"2025-10-24T04:00:00Z","v":23850,"vw":32.227769},{"c":32.3587,"h":32.44,"l":32.02,"n":150,"o":32.14,"t":"2025-10-27T04:00:00Z","v":12059,"vw":32.128951},{"c":32.81,"h":32.82,"l":32.34,"n":288,"o":32.34,"t":"2025-10-28T04:00:00Z","v":8277,"vw":32.596271},{"c":32.88,"h":33.04,"l":32.7,"n":274,"o":32.8,"t":"2025-10-29T04:00:00Z","v":22724,"vw":32.83576},{"c":32.5779,"h":32.7232,"l":32.57,"n":175,"o":32.71,"t":"2025-10-30T04:00:00Z","v":7727,"vw":32.65189},{"c":32.5018,"h":32.6368,"l":32.33,"n":252,"o":32.59,"t":"2025-10-31T04:00:00Z","v":16728,"vw":32.487677},{"c":32.36,"h":32.78,"l":32.36,"n":174,"o":32.78,"t":"2025-11-03T05:00:00Z","v":7202,"vw":32.557674},{"c":32.1514,"h":32.31,"l":31.67,"n":180,"o":31.92,"t":"2025-11-04T05:00:00Z","v":16777,"vw":31.949787},{"c":32.8547,"h":32.9301,"l":32.14,"n":110,"o":32.14,"t":"2025-11-05T05:00:00Z","v":31017,"vw":32.79373},{"c":32.76,"h":32.9095,"l":32.7,"n":121,"o":32.78,"t":"2025-11-06T05:00:00Z","v":8453,"vw":32.786895},{"c":33.156,"h":33.156,"l":32.77,"n":124,"o":32.77,"t":"2025-11-07T05:00:00Z","v":4803,"vw":32.995086},{"c":33.1393,"h":33.41,"l":33.1393,"n":142,"o":33.41,"t":"2025-11-10T05:00:00Z","v":19475,"vw":33.309526},{"c":33.9198,"h":33.9198,"l":33.27,"n":125,"o":33.27,"t":"2025-11-11T05:00:00Z","v":6868,"vw":33.686943},{"c":33.323,"h":34.02,"l":33.323,"n":154,"o":34.02,"t":"2025-11-12T05:00:00Z","v":25244,"vw":33.834513},{"c":32.9276,"h":33.57,"l":32.89,"n":146,"o":33.33,"t":"2025-11-13T05:00:00Z","v":9435,"vw":33.373143},{"c":32.8198,"h":33.0691,"l":32.62,"n":163,"o":32.69,"t":"2025-11-14T05:00:00Z","v":30208,"vw":32.783972},{"c":32.24,"h":32.82,"l":32.2,"n":483,"o":32.76,"t":"2025-11-17T05:00:00Z","v":207197,"vw":32.568746},{"c":32.62,"h":32.873,"l":32.19,"n":347,"o":32.19,"t":"2025-11-18T05:00:00Z","v":72988,"vw":32.580267},{"c":32.6507,"h":32.86,"l":32.5,"n":224,"o":32.85,"t":"2025-11-19T05:00:00Z","v":24806,"vw":32.715682},{"c":32.3739,"h":33.13,"l":32.3739,"n":153,"o":33.07,"t":"2025-11-20T05:00:00Z","v":19138,"vw":32.831181},{"c":32.3302,"h":32.49,"l":32.19,"n":155,"o":32.22,"t":"2025-11-21T05:00:00Z","v":24289,"vw":32.366932},{"c":32.5768,"h":32.62,"l":32.37,"n":209,"o":32.37,"t":"2025-11-24T05:00:00Z","v":43649,"vw":32.556908},{"c":33.1583,"h":33.165,"l":32.625,"n":431,"o":32.68,"t":"2025-11-25T05:00:00Z","v":37822,"vw":32.882949},{"c":33.2376,"h":33.38,"l":33.02,"n":620,"o":33.32,"t":"2025-11-26T05:00:00Z","v":36723,"vw":33.204119},{"c":33.5,"h":33.54,"l":33,"n":229,"o":33.13,"t":"2025-11-28T05:00:00Z","v":11956,"vw":33.466603},{"c":33.4991,"h":33.669,"l":33.41,"n":662,"o":33.41,"t":"2025-12-01T05:00:00Z","v":34104,"vw":33.538593},{"c":33.6462,"h":33.76,"l":33.55,"n":251,"o":33.55,"t":"2025-12-02T05:00:00Z","v":30668,"vw":33.636438},{"c":33.5428,"h":33.68,"l":33.405,"n":291,"o":33.68,"t":"2025-12-03T05:00:00Z","v":19892,"vw":33.550073},{"c":33.6778,"h":33.6778,"l":33.48,"n":277,"o":33.48,"t":"2025-12-04T05:00:00Z","v":14655,"vw":33.574825},{"c":33.6406,"h":33.9,"l":33.6406,"n":252,"o":33.8,"t":"2025-12-05T05:00:00Z","v":6408,"vw":33.804353},{"c":33.6276,"h":33.78,"l":33.5,"n":261,"o":33.67,"t":"2025-12-08T05:00:00Z","v":37856,"vw":33.661087},{"c":33.8767,"h":34.01,"l":33.52,"n":731,"o":33.59,"t":"2025-12-09T05:00:00Z","v":46420,"vw":33.696684},{"c":33.7177,"h":33.91,"l":33.5,"n":354,"o":33.91,"t":"2025-12-10T05:00:00Z","v":302677,"vw":33.571635},{"c":34.6532,"h":34.82,"l":33.82,"n":300,"o":33.82,"t":"2025-12-11T05:00:00Z","v":27037,"vw":34.267176},{"c":34.5952,"h":34.72,"l":34.0035,"n":415,"o":34.68,"t":"2025-12-12T05:00:00Z","v":92028,"vw":34.408307},{"c":34.5188,"h":34.99,"l":34.47,"n":343,"o":34.83,"t":"2025-12-15T05:00:00Z","v":41507,"vw":34.814557},{"c":34.072,"h":34.53,"l":34.07,"n":431,"o":34.52,"t":"2025-12-16T05:00:00Z","v":41602,"vw":34.306023},{"c":33.6126,"h":34.16,"l":33.51,"n":366,"o":34.16,"t":"2025-12-17T05:00:00Z","v":41687,"vw":33.861619},{"c":34.2564,"h":34.296,"l":33.63,"n":278,"o":33.86,"t":"2025-12-18T05:00:00Z","v":60745,"vw":34.088686},{"c":33.64,"h":33.85,"l":33.56,"n":477,"o":33.7,"t":"2025-12-19T05:00:00Z","v":66364,"vw":33.632901},{"c":34.1278,"h":34.13,"l":33.57,"n":320,"o":33.88,"t":"2025-12-22T05:00:00Z","v":24210,"vw":33.771028},{"c":34.7,"h":34.7,"l":34.163,"n":433,"o":34.18,"t":"2025-12-23T05:00:00Z","v":98943,"vw":34.466875},{"c":34.7,"h":34.7425,"l":34.51,"n":590,"o":34.69,"t":"2025-12-24T05:00:00Z","v":56126,"vw":34.608882},{"c":34.7724,"h":34.86,"l":34.67,"n":413,"o":34.82,"t":"2025-12-26T05:00:00Z","v":39317,"vw":34.795574},{"c":34.4858,"h":34.72,"l":34.4858,"n":342,"o":34.72,"t":"2025-12-29T05:00:00Z","v":25923,"vw":34.564467},{"c":33.961,"h":34.59,"l":33.961,"n":291,"o":34.52,"t":"2025-12-30T05:00:00Z","v":14399,"vw":34.374176},{"c":33.8517,"h":34.08,"l":33.7025,"n":246,"o":34.08,"t":"2025-12-31T05:00:00Z","v":12140,"vw":33.916135},{"c":34.02,"h":34.51,"l":33.89,"n":994,"o":34.13,"t":"2026-01-02T05:00:00Z","v":132676,"vw":34.33132},{"c":34.4146,"h":34.57,"l":33.82,"n":614,"o":34.04,"t":"2026-01-05T05:00:00Z","v":89665,"vw":34.009999},{"c":34.2052,"h":34.63,"l":34.18,"n":510,"o":34.47,"t":"2026-01-06T05:00:00Z","v":23428,"vw":34.408593},{"c":34.0948,"h":34.22,"l":33.86,"n":400,"o":34.22,"t":"2026-01-07T05:00:00Z","v":12308,"vw":34.036446},{"c":34.47,"h":34.47,"l":33.92,"n":451,"o":34.06,"t":"2026-01-08T05:00:00Z","v":16075,"vw":34.141278},{"c":34.767,"h":34.77,"l":34.41,"n":310,"o":34.45,"t":"2026-01-09T05:00:00Z","v":9494,"vw":34.566252},{"c":35.18,"h":35.2899,"l":34.79,"n":417,"o":34.79,"t":"2026-01-12T05:00:00Z","v":21353,"vw":35.106503},{"c":35.1744,"h":35.33,"l":35.05,"n":359,"o":35.19,"t":"2026-01-13T05:00:00Z","v":14840,"vw":35.239459},{"c":35.87,"h":35.87,"l":35.12,"n":433,"o":35.12,"t":"2026-01-14T05:00:00Z","v":13524,"vw":35.544754},{"c":35.88,"h":36.35,"l":35.79,"n":216,"o":36.11,"t":"2026-01-15T05:00:00Z","v":14004,"vw":36.103421},{"c":36.252,"h":36.26,"l":35.7,"n":252,"o":35.81,"t":"2026-01-16T05:00:00Z","v":14541,"vw":35.922431},{"c":36.53,"h":36.65,"l":36.11,"n":255,"o":36.27,"t":"2026-01-20T05:00:00Z","v":33614,"vw":36.474263},{"c":36.95,"h":37.42,"l":36.85,"n":350,"o":36.93,"t":"2026-01-21T05:00:00Z","v":26630,"vw":37.029777},{"c":37.19,"h":37.41,"l":37,"n":306,"o":37.21,"t":"2026-01-22T05:00:00Z","v":20735,"vw":37.187752},{"c":37.3438,"h":37.35,"l":36.93,"n":251,"o":37.16,"t":"2026-01-23T05:00:00Z","v":24114,"vw":37.025165},{"c":37.7,"h":38.1792,"l":37.4,"n":323,"o":37.4,"t":"2026-01-26T05:00:00Z","v":25424,"vw":37.817679},{"c":38.24,"h":38.24,"l":37.735,"n":286,"o":37.89,"t":"2026-01-27T05:00:00Z","v":17379,"vw":37.983445},{"c":38.67,"h":38.77,"l":38.29,"n":474,"o":38.36,"t":"2026-01-28T05:00:00Z","v":43168,"vw":38.547291},{"c":38.47,"h":39.19,"l":38.02,"n":332,"o":38.96,"t":"2026-01-29T05:00:00Z","v":27266,"vw":38.344785},{"c":36.95,"h":38.4,"l":36.87,"n":367,"o":38.4,"t":"2026-01-30T05:00:00Z","v":29094,"vw":37.603363},{"c":37.13,"h":37.37,"l":36.88,"n":490,"o":36.98,"t":"2026-02-02T05:00:00Z","v":35440,"vw":37.085216},{"c":38.76,"h":38.975,"l":37.62,"n":288,"o":37.62,"t":"2026-02-03T05:00:00Z","v":19170,"vw":38.483563},{"c":37.94,"h":38.94,"l":37.59,"n":415,"o":38.94,"t":"2026-02-04T05:00:00Z","v":26354,"vw":38.092833},{"c":37.654,"h":38.14,"l":37.23,"n":278,"o":37.77,"t":"2026-02-05T05:00:00Z","v":29249,"vw":37.638903},{"c":39.1,"h":39.13,"l":37.96,"n":367,"o":38.265,"t":"2026-02-06T05:00:00Z","v":52799,"vw":38.35731},{"c":39.6268,"h":39.64,"l":39.15,"n":335,"o":39.15,"t":"2026-02-09T05:00:00Z","v":30060,"vw":39.419486},{"c":39.47,"h":39.789,"l":39.34,"n":243,"o":39.7,"t":"2026-02-10T05:00:00Z","v":21958,"vw":39.583892},{"c":39.636,"h":39.7,"l":39.08,"n":358,"o":39.69,"t":"2026-02-11T05:00:00Z","v":25778,"vw":39.486377},{"c":39.21,"h":40.03,"l":39,"n":407,"o":39.76,"t":"2026-02-12T05:00:00Z","v":41456,"vw":39.480847},{"c":39.7935,"h":39.82,"l":39.0199,"n":227,"o":39.36,"t":"2026-02-13T05:00:00Z","v":19170,"vw":39.282648},{"c":39.73,"h":39.75,"l":39.153,"n":2021,"o":39.58,"t":"2026-02-17T05:00:00Z","v":176363,"vw":39.556603},{"c":39.4,"h":39.97,"l":39.2835,"n":472,"o":39.73,"t":"2026-02-18T05:00:00Z","v":69764,"vw":39.475179},{"c":39.2,"h":39.43,"l":39.06,"n":232,"o":39.14,"t":"2026-02-19T05:00:00Z","v":19639,"vw":39.213862},{"c":39.8246,"h":39.8246,"l":39.28,"n":316,"o":39.29,"t":"2026-02-20T05:00:00Z","v":30411,"vw":39.494263},{"c":39.02,"h":39.75,"l":38.67,"n":648,"o":39.56,"t":"2026-02-23T05:00:00Z","v":57622,"vw":39.177763},{"c":39.4911,"h":39.55,"l":38.6889,"n":313,"o":39,"t":"2026-02-24T05:00:00Z","v":31275,"vw":39.125945},{"c":39.5,"h":39.69,"l":39.21,"n":286,"o":39.54,"t":"2026-02-25T05:00:00Z","v":17089,"vw":39.508837},{"c":39.643,"h":39.68,"l":39.25,"n":213,"o":39.63,"t":"2026-02-26T05:00:00Z","v":12049,"vw":39.4309},{"c":39.665,"h":39.85,"l":39.35,"n":332,"o":39.42,"t":"2026-02-27T05:00:00Z","v":31011,"vw":39.575047},{"c":39.03,"h":39.29,"l":38.5401,"n":338,"o":39.15,"t":"2026-03-02T05:00:00Z","v":31229,"vw":38.964249},{"c":37.01,"h":37.68,"l":35.95,"n":631,"o":37.68,"t":"2026-03-03T05:00:00Z","v":108181,"vw":36.715666},{"c":38.26,"h":38.31,"l":37.15,"n":332,"o":37.23,"t":"2026-03-04T05:00:00Z","v":26995,"vw":37.573232},{"c":37.01,"h":37.96,"l":36.8,"n":505,"o":37.91,"t":"2026-03-05T05:00:00Z","v":44641,"vw":37.328378},{"c":36.21,"h":36.745,"l":36.1008,"n":402,"o":36.13,"t":"2026-03-06T05:00:00Z","v":30454,"vw":36.379234},{"c":36.23,"h":36.23,"l":35.04,"n":520,"o":35.73,"t":"2026-03-09T04:00:00Z","v":51708,"vw":35.470218},{"c":36.5784,"h":37.08,"l":36.43,"n":340,"o":36.46,"t":"2026-03-10T04:00:00Z","v":35489,"vw":36.759327},{"c":36.494,"h":36.7,"l":36.19,"n":221,"o":36.47,"t":"2026-03-11T04:00:00Z","v":28280,"vw":36.377097},{"c":35.21,"h":36.15,"l":35.21,"n":1528,"o":36.15,"t":"2026-03-12T04:00:00Z","v":111973,"vw":35.43465},{"c":34.9417,"h":35.66,"l":34.9,"n":321,"o":35.42,"t":"2026-03-13T04:00:00Z","v":31784,"vw":35.376198},{"c":35.77,"h":35.91,"l":35.45,"n":1003,"o":35.54,"t":"2026-03-16T04:00:00Z","v":145999,"vw":35.628026},{"c":35.85,"h":36.07,"l":35.58,"n":351,"o":35.91,"t":"2026-03-17T04:00:00Z","v":28104,"vw":35.795857},{"c":35.3508,"h":35.79,"l":35.3508,"n":266,"o":35.62,"t":"2026-03-18T04:00:00Z","v":17979,"vw":35.678253},{"c":35.2,"h":35.285,"l":34.6,"n":236,"o":34.9,"t":"2026-03-19T04:00:00Z","v":15621,"vw":34.829866},{"c":34.1784,"h":35.03,"l":34,"n":283,"o":35.03,"t":"2026-03-20T04:00:00Z","v":19471,"vw":34.251108},{"c":34.62,"h":34.92,"l":34.46,"n":275,"o":34.7,"t":"2026-03-23T04:00:00Z","v":22399,"vw":34.715082},{"c":35.31,"h":35.5,"l":34.36,"n":182,"o":34.36,"t":"2026-03-24T04:00:00Z","v":21376,"vw":35.117626},{"c":36.712,"h":36.712,"l":35.66,"n":166,"o":35.66,"t":"2026-03-25T04:00:00Z","v":10614,"vw":36.032423},{"c":35.755,"h":36.4401,"l":35.755,"n":167,"o":36.43,"t":"2026-03-26T04:00:00Z","v":13282,"vw":36.296754},{"c":35.2644,"h":35.74,"l":35.2644,"n":143,"o":35.37,"t":"2026-03-27T04:00:00Z","v":9994,"vw":35.434494},{"c":35.5,"h":35.72,"l":35.4201,"n":175,"o":35.54,"t":"2026-03-30T04:00:00Z","v":18668,"vw":35.57558},{"c":36.7176,"h":36.805,"l":35.98,"n":189,"o":35.98,"t":"2026-03-31T04:00:00Z","v":16723,"vw":36.307144},{"c":37.28,"h":37.395,"l":36.92,"n":369,"o":37.04,"t":"2026-04-01T04:00:00Z","v":22015,"vw":37.194731},{"c":37.27,"h":37.99,"l":36.68,"n":337,"o":36.79,"t":"2026-04-02T04:00:00Z","v":43434,"vw":37.246499},{"c":37.21,"h":37.73,"l":37,"n":195,"o":37.61,"t":"2026-04-06T04:00:00Z","v":21278,"vw":37.364156},{"c":37.24,"h":37.3,"l":36.965,"n":127,"o":37.23,"t":"2026-04-07T04:00:00Z","v":7742,"vw":37.174524},{"c":38.58,"h":39.28,"l":38.495,"n":290,"o":39.28,"t":"2026-04-08T04:00:00Z","v":32153,"vw":38.792508},{"c":38.808,"h":39.18,"l":38.62,"n":202,"o":38.62,"t":"2026-04-09T04:00:00Z","v":14009,"vw":39.081036},{"c":38.76,"h":39.17,"l":38.76,"n":144,"o":39.03,"t":"2026-04-10T04:00:00Z","v":4957,"vw":39.076385},{"c":38.65,"h":38.79,"l":38.55,"n":247,"o":38.73,"t":"2026-04-13T04:00:00Z","v":19445,"vw":38.710637},{"c":38.356,"h":39.1,"l":38.2541,"n":240,"o":39.1,"t":"2026-04-14T04:00:00Z","v":16776,"vw":38.686766},{"c":38.79,"h":38.83,"l":38.3519,"n":211,"o":38.39,"t":"2026-04-15T04:00:00Z","v":16653,"vw":38.491732},{"c":38.436,"h":38.85,"l":38.235,"n":212,"o":38.85,"t":"2026-04-16T04:00:00Z","v":8971,"vw":38.396137},{"c":38.704,"h":38.93,"l":38.6,"n":171,"o":38.93,"t":"2026-04-17T04:00:00Z","v":13327,"vw":38.676742},{"c":38.81,"h":38.95,"l":38.375,"n":180,"o":38.65,"t":"2026-04-20T04:00:00Z","v":9440,"vw":38.564774},{"c":38.014,"h":38.35,"l":37.96,"n":213,"o":38.35,"t":"2026-04-21T04:00:00Z","v":9629,"vw":38.108099},{"c":38.106,"h":38.52,"l":38.1,"n":146,"o":38.3699,"t":"2026-04-22T04:00:00Z","v":9036,"vw":38.283516},{"c":37.775,"h":38.49,"l":37.775,"n":214,"o":38.14,"t":"2026-04-23T04:00:00Z","v":8582,"vw":38.13855},{"c":38.15,"h":38.35,"l":37.935,"n":163,"o":37.935,"t":"2026-04-24T04:00:00Z","v":11774,"vw":38.1862},{"c":37.56,"h":38.31,"l":37.55,"n":180,"o":38.31,"t":"2026-04-27T04:00:00Z","v":9312,"vw":37.921678},{"c":37.2433,"h":37.39,"l":36.96,"n":173,"o":37.39,"t":"2026-04-28T04:00:00Z","v":9464,"vw":37.107067},{"c":36.8408,"h":37.18,"l":36.8408,"n":116,"o":37.15,"t":"2026-04-29T04:00:00Z","v":2448,"vw":37.027124},{"c":37.3162,"h":37.3162,"l":36.84,"n":136,"o":37.04,"t":"2026-04-30T04:00:00Z","v":7358,"vw":37.058454},{"c":37.4238,"h":38.02,"l":37.37,"n":173,"o":37.48,"t":"2026-05-01T04:00:00Z","v":14693,"vw":37.635519},{"c":36.9646,"h":37.59,"l":36.9646,"n":174,"o":37.42,"t":"2026-05-04T04:00:00Z","v":13445,"vw":37.140334},{"c":37.91,"h":38.0456,"l":37.46,"n":119,"o":37.46,"t":"2026-05-05T04:00:00Z","v":4077,"vw":37.757308},{"c":38.88,"h":38.88,"l":38.34,"n":132,"o":38.5,"t":"2026-05-06T04:00:00Z","v":6126,"vw":38.73089},{"c":38.8424,"h":39.2645,"l":38.72,"n":117,"o":38.99,"t":"2026-05-07T04:00:00Z","v":3005,"vw":38.9164},{"c":39.0064,"h":39.28,"l":38.9519,"n":163,"o":39.05,"t":"2026-05-08T04:00:00Z","v":18907,"vw":39.128618},{"c":39.162,"h":39.45,"l":38.95,"n":220,"o":38.95,"t":"2026-05-11T04:00:00Z","v":23505,"vw":39.261491},{"c":38.97,"h":39.07,"l":38.85,"n":163,"o":38.92,"t":"2026-05-12T04:00:00Z","v":9286,"vw":38.955745},{"c":39.1698,"h":39.38,"l":39.11,"n":143,"o":39.11,"t":"2026-05-13T04:00:00Z","v":12701,"vw":39.267929},{"c":38.5117,"h":39.49,"l":38.39,"n":691,"o":39.11,"t":"2026-05-14T04:00:00Z","v":49267,"vw":39.222973},{"c":37.7032,"h":38.1,"l":37.56,"n":190,"o":38.1,"t":"2026-05-15T04:00:00Z","v":8857,"vw":37.785848},{"c":38.1269,"h":38.1269,"l":37.73,"n":168,"o":37.94,"t":"2026-05-18T04:00:00Z","v":5625,"vw":37.942456},{"c":37.95,"h":38.02,"l":37.65,"n":191,"o":37.71,"t":"2026-05-19T04:00:00Z","v":16161,"vw":37.785028},{"c":38.3,"h":38.38,"l":38.04,"n":128,"o":38.04,"t":"2026-05-20T04:00:00Z","v":5093,"vw":38.28},{"c":38.03,"h":38.3,"l":37.9,"n":173,"o":38,"t":"2026-05-21T04:00:00Z","v":14103,"vw":38.034373},{"c":38.01,"h":38.1099,"l":37.85,"n":122,"o":38.08,"t":"2026-05-22T04:00:00Z","v":5769,"vw":38.011428},{"c":38.577,"h":38.63,"l":38,"n":205,"o":38.08,"t":"2026-05-26T04:00:00Z","v":29890,"vw":38.308148},{"c":38.94,"h":39.0639,"l":38.47,"n":155,"o":38.47,"t":"2026-05-27T04:00:00Z","v":5515,"vw":38.763466},{"c":38.537,"h":38.95,"l":38.39,"n":174,"o":38.94,"t":"2026-05-28T04:00:00Z","v":28262,"vw":38.736958},{"c":38.26,"h":38.49,"l":37.81,"n":246,"o":38.49,"t":"2026-05-29T04:00:00Z","v":11321,"vw":38.095012},{"c":38.018,"h":38.23,"l":37.8496,"n":168,"o":38.17,"t":"2026-06-01T04:00:00Z","v":4888,"vw":38.047088},{"c":38.57,"h":38.79,"l":38.46,"n":144,"o":38.6131,"t":"2026-06-02T04:00:00Z","v":6575,"vw":38.596881},{"c":38.11,"h":38.58,"l":38.11,"n":141,"o":38.27,"t":"2026-06-03T04:00:00Z","v":5688,"vw":38.406276},{"c":37.94,"h":38.28,"l":37.82,"n":919,"o":38.28,"t":"2026-06-04T04:00:00Z","v":27433,"vw":37.960606},{"c":36.7511,"h":37.53,"l":36.716,"n":367,"o":37.48,"t":"2026-06-05T04:00:00Z","v":20854,"vw":37.209949},{"c":36.58,"h":37.23,"l":36.58,"n":197,"o":37.23,"t":"2026-06-08T04:00:00Z","v":14541,"vw":36.834137},{"c":36.63,"h":37.1484,"l":36.1634,"n":203,"o":36.97,"t":"2026-06-09T04:00:00Z","v":14767,"vw":36.687185},{"c":36.403,"h":36.81,"l":36.3401,"n":136,"o":36.63,"t":"2026-06-10T04:00:00Z","v":22130,"vw":36.71298},{"c":37.76,"h":37.76,"l":36.52,"n":138,"o":36.52,"t":"2026-06-11T04:00:00Z","v":7353,"vw":37.071358},{"c":38.5,"h":38.64,"l":38.2,"n":165,"o":38.2,"t":"2026-06-12T04:00:00Z","v":10415,"vw":38.483427},{"c":38.52,"h":39.25,"l":38.52,"n":207,"o":39.18,"t":"2026-06-15T04:00:00Z","v":13857,"vw":38.908897},{"c":38.692,"h":38.8,"l":38.59,"n":119,"o":38.61,"t":"2026-06-16T04:00:00Z","v":20759,"vw":38.722242},{"c":38.45,"h":39.06,"l":38.44,"n":256,"o":38.78,"t":"2026-06-17T04:00:00Z","v":17882,"vw":38.94719},{"c":38.47,"h":38.74,"l":38.47,"n":132,"o":38.74,"t":"2026-06-18T04:00:00Z","v":6113,"vw":38.59206},{"c":37.63,"h":38.17,"l":37.62,"n":442,"o":38.15,"t":"2026-06-22T04:00:00Z","v":16506,"vw":37.910911},{"c":37.05,"h":37.43,"l":36.92,"n":137,"o":36.92,"t":"2026-06-23T04:00:00Z","v":5382,"vw":37.180875},{"c":36.55,"h":36.94,"l":36.55,"n":142,"o":36.9,"t":"2026-06-24T04:00:00Z","v":4212,"vw":36.734457},{"c":37.4852,"h":37.4852,"l":36.73,"n":108,"o":36.91,"t":"2026-06-25T04:00:00Z","v":3028,"vw":37.082927},{"c":36.6703,"h":36.8588,"l":36.5215,"n":129,"o":36.6,"t":"2026-06-26T04:00:00Z","v":4072,"vw":36.748232},{"c":36.96,"h":37.07,"l":36.5,"n":215,"o":36.96,"t":"2026-06-29T04:00:00Z","v":19951,"vw":36.680697},{"c":36.6166,"h":37.065,"l":36.6166,"n":149,"o":37.01,"t":"2026-06-30T04:00:00Z","v":2722,"vw":36.858982},{"c":36.6713,"h":36.735,"l":36.39,"n":153,"o":36.39,"t":"2026-07-01T04:00:00Z","v":14689,"vw":36.622543},{"c":36.823,"h":37.225,"l":36.74,"n":237,"o":36.91,"t":"2026-07-02T04:00:00Z","v":16779,"vw":37.00317},{"c":37.1984,"h":37.365,"l":36.73,"n":188,"o":36.73,"t":"2026-07-06T04:00:00Z","v":4324,"vw":37.109219},{"c":36.553,"h":37.09,"l":36.5,"n":180,"o":37.04,"t":"2026-07-07T04:00:00Z","v":8212,"vw":36.70805},{"c":36.4168,"h":36.4168,"l":35.89,"n":149,"o":36.17,"t":"2026-07-08T04:00:00Z","v":3005,"vw":36.21281},{"c":36.167,"h":36.42,"l":36.167,"n":139,"o":36.42,"t":"2026-07-09T04:00:00Z","v":14967,"vw":36.310614},{"c":36.4993,"h":36.56,"l":36.22,"n":126,"o":36.22,"t":"2026-07-10T04:00:00Z","v":3429,"vw":36.430243},{"c":36.1213,"h":36.491,"l":36.107,"n":155,"o":36.491,"t":"2026-07-13T04:00:00Z","v":9125,"vw":36.187912},{"c":36.7193,"h":36.89,"l":36.6982,"n":126,"o":36.8,"t":"2026-07-14T04:00:00Z","v":2335,"vw":36.784155},{"c":36.7577,"h":36.937,"l":36.7577,"n":119,"o":36.8752,"t":"2026-07-15T04:00:00Z","v":2693,"vw":36.861714},{"c":36.6683,"h":36.7,"l":36.629,"n":110,"o":36.66,"t":"2026-07-16T04:00:00Z","v":5192,"vw":36.638314},{"c":36.6375,"h":36.67,"l":36.28,"n":127,"o":36.28,"t":"2026-07-17T04:00:00Z","v":2256,"vw":36.583042},{"c":36.5667,"h":36.8001,"l":36.5667,"n":121,"o":36.7,"t":"2026-07-20T04:00:00Z","v":4520,"vw":36.705787},{"c":36.9252,"h":36.9252,"l":36.7701,"n":108,"o":36.8,"t":"2026-07-21T04:00:00Z","v":2469,"vw":36.830059},{"c":37.3632,"h":37.3632,"l":37.06,"n":113,"o":37.06,"t":"2026-07-22T04:00:00Z","v":2477,"vw":37.247579},{"c":36.5381,"h":37.06,"l":36.53,"n":146,"o":36.99,"t":"2026-07-23T04:00:00Z","v":4393,"vw":36.912881},{"c":36.6736,"h":36.87,"l":36.59,"n":115,"o":36.59,"t":"2026-07-24T04:00:00Z","v":2427,"vw":36.657122},{"c":37.251,"h":37.38,"l":36.86,"n":129,"o":37.04,"t":"2026-07-27T04:00:00Z","v":2381,"vw":37.102802},{"c":37.3569,"h":37.94,"l":37.3569,"n":106,"o":37.72,"t":"2026-07-28T04:00:00Z","v":2279,"vw":37.76681},{"c":36.7906,"h":36.9686,"l":36.79,"n":108,"o":36.9686,"t":"2026-07-29T04:00:00Z","v":2444,"vw":36.852325},{"c":37.5009,"h":37.5009,"l":37.29,"n":90,"o":37.29,"t":"2026-07-30T04:00:00Z","v":1571,"vw":37.385341},{"c":37.54,"h":37.75,"l":37.27,"n":298,"o":37.45,"t":"2026-07-31T04:00:00Z","v":38173,"vw":37.524726},{"c":37.307,"h":37.68,"l":37.22,"n":173,"o":37.68,"t":"2026-08-03T04:00:00Z","v":5251,"vw":37.384626},{"c":37.4908,"h":37.6601,"l":37.43,"n":158,"o":37.6,"t":"2026-08-04T04:00:00Z","v":12249,"vw":37.508448},{"c":37.2948,"h":37.73,"l":37.2948,"n":133,"o":37.71,"t":"2026-08-05T04:00:00Z","v":8947,"vw":37.51998},{"c":37.2708,"h":37.75,"l":37.2612,"n":111,"o":37.57,"t":"2026-08-06T04:00:00Z","v":12412,"vw":37.385585},{"c":37.6992,"h":37.84,"l":37.65,"n":183,"o":37.75,"t":"2026-08-07T04:00:00Z","v":10561,"vw":37.761719},{"c":37.4103,"h":37.72,"l":37.41,"n":155,"o":37.72,"t":"2026-08-10T04:00:00Z","v":5727,"vw":37.507754},{"c":36.9903,"h":37.57,"l":36.98,"n":141,"o":37.57,"t":"2026-08-11T04:00:00Z","v":3366,"vw":37.172674},{"c":37.1113,"h":37.3819,"l":36.97,"n":158,"o":37.33,"t":"2026-08-12T04:00:00Z","v":37040,"vw":37.132219},{"c":36.6703,"h":37.01,"l":36.6703,"n":132,"o":37.01,"t":"2026-08-13T04:00:00Z","v":1788,"vw":36.868603},{"c":36.43,"h":36.83,"l":36.405,"n":176,"o":36.83,"t":"2026-08-14T04:00:00Z","v":8194,"vw":36.749307},{"c":36.3318,"h":36.45,"l":36.2416,"n":187,"o":36.41,"t":"2026-08-17T04:00:00Z","v":9066,"vw":36.317702},{"c":36.1341,"h":36.47,"l":36.12,"n":168,"o":36.15,"t":"2026-08-18T04:00:00Z","v":5389,"vw":36.254312},{"c":36.44,"h":36.6885,"l":36.395,"n":131,"o":36.48,"t":"2026-08-19T04:00:00Z","v":16039,"vw":36.531658},{"c":36.594,"h":36.71,"l":36.26,"n":117,"o":36.26,"t":"2026-08-20T04:00:00Z","v":6626,"vw":36.56093},{"c":37.42,"h":37.6,"l":36.9,"n":183,"o":36.9,"t":"2026-08-21T04:00:00Z","v":6555,"vw":37.218473},{"c":37.3866,"h":37.52,"l":37.2101,"n":147,"o":37.38,"t":"2026-08-24T04:00:00Z","v":13521,"vw":37.317506},{"c":37.6839,"h":37.6839,"l":37.13,"n":122,"o":37.56,"t":"2026-08-25T04:00:00Z","v":5271,"vw":37.399263},{"c":37.5893,"h":37.84,"l":37.56,"n":109,"o":37.58,"t":"2026-08-26T04:00:00Z","v":6784,"vw":37.597125},{"c":37.3553,"h":37.63,"l":37.3553,"n":142,"o":37.61,"t":"2026-08-27T04:00:00Z","v":2426,"vw":37.569924},{"c":37.0669,"h":37.39,"l":36.8599,"n":141,"o":37.39,"t":"2026-08-28T04:00:00Z","v":2318,"vw":37.13937},{"c":37.29,"h":37.29,"l":36.84,"n":597,"o":36.96,"t":"2026-08-31T04:00:00Z","v":63617,"vw":37.123224},{"c":36.75,"h":37.43,"l":36.73,"n":132,"o":36.98,"t":"2026-09-01T04:00:00Z","v":1960,"vw":37.146892},{"c":36.9869,"h":37.06,"l":36.68,"n":119,"o":36.76,"t":"2026-09-02T04:00:00Z","v":2186,"vw":36.84441},{"c":37.4101,"h":37.46,"l":37.1608,"n":157,"o":37.1608,"t":"2026-09-03T04:00:00Z","v":5793,"vw":37.290948},{"c":37.2164,"h":37.57,"l":37.2164,"n":155,"o":37.5,"t":"2026-09-04T04:00:00Z","v":4455,"vw":37.467924},{"c":37.2023,"h":37.22,"l":37,"n":159,"o":37.04,"t":"2026-09-08T04:00:00Z","v":3753,"vw":37.111541},{"c":37.2123,"h":37.38,"l":37.18,"n":117,"o":37.24,"t":"2026-09-09T04:00:00Z","v":2924,"vw":37.325627},{"c":36.6,"h":36.83,"l":36.6,"n":357,"o":36.83,"t":"2026-09-10T04:00:00Z","v":6561,"vw":36.714813},{"c":36.6031,"h":37.02,"l":36.5302,"n":112,"o":37.02,"t":"2026-09-11T04:00:00Z","v":3668,"vw":36.606363},{"c":36.4607,"h":36.529,"l":36.05,"n":176,"o":36.12,"t":"2026-09-14T04:00:00Z","v":7012,"vw":36.385272},{"c":36.0088,"h":36.56,"l":36.0088,"n":195,"o":36.56,"t":"2026-09-15T04:00:00Z","v":8255,"vw":36.147442},{"c":35.58,"h":36.2,"l":35.07,"n":241,"o":36.18,"t":"2026-09-16T04:00:00Z","v":47559,"vw":35.579743},{"c":36.1156,"h":36.2258,"l":36.03,"n":175,"o":36.21,"t":"2026-09-17T04:00:00Z","v":16000,"vw":36.141536},{"c":35.6635,"h":36.12,"l":35.6635,"n":150,"o":36.02,"t":"2026-09-18T04:00:00Z","v":7225,"vw":35.861212},{"c":35.8343,"h":35.97,"l":35.715,"n":179,"o":35.97,"t":"2026-09-21T04:00:00Z","v":9349,"vw":35.902668},{"c":36.1467,"h":36.1467,"l":35.78,"n":156,"o":35.85,"t":"2026-09-22T04:00:00Z","v":11504,"vw":35.845783},{"c":35.63,"h":35.835,"l":35.54,"n":141,"o":35.71,"t":"2026-09-23T04:00:00Z","v":3006,"vw":35.718658},{"c":35.1255,"h":35.4601,"l":35.06,"n":189,"o":35.39,"t":"2026-09-24T04:00:00Z","v":8053,"vw":35.22178},{"c":35.5,"h":35.5,"l":35.21,"n":138,"o":35.21,"t":"2026-09-25T04:00:00Z","v":1742,"vw":35.342222},{"c":35.0826,"h":35.32,"l":35.0768,"n":169,"o":35.32,"t":"2026-09-28T04:00:00Z","v":12481,"vw":35.149876},{"c":34.935,"h":35.31,"l":34.7068,"n":166,"o":35.1,"t":"2026-09-29T04:00:00Z","v":7301,"vw":34.944135},{"c":34.6,"h":35.215,"l":34.45,"n":779,"o":35.2,"t":"2026-09-30T04:00:00Z","v":27755,"vw":34.832934},{"c":33.8775,"h":34.29,"l":33.5448,"n":250,"o":34.29,"t":"2026-10-01T04:00:00Z","v":5251,"vw":33.881848},{"c":34.4058,"h":34.4058,"l":33.8,"n":158,"o":34.18,"t":"2026-10-02T04:00:00Z","v":13806,"vw":34.146623},{"c":34.85,"h":34.93,"l":34.395,"n":212,"o":34.61,"t":"2026-10-05T04:00:00Z","v":28965,"vw":34.823458},{"c":35.19,"h":35.32,"l":35.015,"n":190,"o":35.32,"t":"2026-10-06T04:00:00Z","v":21444,"vw":35.133646},{"c":34.9137,"h":34.96,"l":34.7,"n":220,"o":34.94,"t":"2026-10-07T04:00:00Z","v":19057,"vw":34.879636},{"c":34.65,"h":35.06,"l":34.62,"n":244,"o":35.06,"t":"2026-10-08T04:00:00Z","v":17111,"vw":34.66686},{"c":34.8406,"h":34.85,"l":34.55,"n":137,"o":34.55,"t":"2026-10-09T04:00:00Z","v":8390,"vw":34.752279},{"c":35.4703,"h":35.59,"l":35.09,"n":177,"o":35.09,"t":"2026-10-12T04:00:00Z","v":6639,"vw":35.364945},{"c":35.42,"h":35.61,"l":35.38,"n":149,"o":35.5,"t":"2026-10-13T04:00:00Z","v":21784,"vw":35.396303},{"c":35.2084,"h":35.275,"l":35.02,"n":130,"o":35.02,"t":"2026-10-14T04:00:00Z","v":5386,"vw":35.165955},{"c":35.9,"h":35.9,"l":35.2607,"n":208,"o":35.2607,"t":"2026-10-15T04:00:00Z","v":3057,"vw":35.81463},{"c":36.43,"h":36.43,"l":36,"n":187,"o":36,"t":"2026-10-16T04:00:00Z","v":39899,"vw":36.399842},{"c":36.5769,"h":36.72,"l":36.44,"n":218,"o":36.63,"t":"2026-10-19T04:00:00Z","v":22773,"vw":36.540582},{"c":36.6665,"h":37.02,"l":36.45,"n":149,"o":36.45,"t":"2026-10-20T04:00:00Z","v":11613,"vw":36.897429},{"c":36.6887,"h":36.72,"l":36.52,"n":222,"o":36.6,"t":"2026-10-21T04:00:00Z","v":9154,"vw":36.616624},{"c":36.3946,"h":36.3946,"l":36.12,"n":188,"o":36.38,"t":"2026-10-22T04:00:00Z","v":5656,"vw":36.21034}],"volatilityBars":[{"c":35.78,"h":35.85,"l":35.78,"n":11,"o":35.85,"t":"2026-09-22T13:30:00Z","v":1711,"vw":35.823529},{"c":35.91,"h":35.91,"l":35.91,"n":2,"o":35.91,"t":"2026-09-22T13:45:00Z","v":200,"vw":35.91},{"c":35.79,"h":35.79,"l":35.79,"n":1,"o":35.79,"t":"2026-09-22T14:45:00Z","v":425,"vw":35.79},{"c":35.7805,"h":35.7805,"l":35.7805,"n":1,"o":35.7805,"t":"2026-09-22T15:00:00Z","v":2000,"vw":35.7805},{"c":35.78,"h":35.78,"l":35.78,"n":8,"o":35.78,"t":"2026-09-22T15:15:00Z","v":2029,"vw":35.78},{"c":35.79,"h":35.79,"l":35.79,"n":11,"o":35.79,"t":"2026-09-22T15:30:00Z","v":275,"vw":35.79},{"c":35.81,"h":35.81,"l":35.81,"n":4,"o":35.81,"t":"2026-09-22T16:15:00Z","v":1600,"vw":35.81},{"c":35.89,"h":35.89,"l":35.89,"n":1,"o":35.89,"t":"2026-09-22T16:30:00Z","v":200,"vw":35.89},{"c":35.97,"h":35.97,"l":35.945,"n":3,"o":35.945,"t":"2026-09-22T17:30:00Z","v":1667,"vw":35.958571},{"c":36,"h":36,"l":36,"n":2,"o":36,"t":"2026-09-22T17:45:00Z","v":106,"vw":36},{"c":36.051,"h":36.051,"l":36.05,"n":4,"o":36.05,"t":"2026-09-22T18:00:00Z","v":378,"vw":36.050496},{"c":36.08,"h":36.08,"l":36.08,"n":1,"o":36.08,"t":"2026-09-22T18:15:00Z","v":100,"vw":36.08},{"c":36.09,"h":36.09,"l":36.09,"n":1,"o":36.09,"t":"2026-09-22T19:15:00Z","v":100,"vw":36.09},{"c":36.145,"h":36.145,"l":36.145,"n":1,"o":36.145,"t":"2026-09-22T19:30:00Z","v":100,"vw":36.145},{"c":35.71,"h":35.71,"l":35.71,"n":1,"o":35.71,"t":"2026-09-23T13:45:00Z","v":500,"vw":35.71},{"c":35.76,"h":35.76,"l":35.76,"n":2,"o":35.76,"t":"2026-09-23T14:00:00Z","v":201,"vw":35.76},{"c":35.835,"h":35.835,"l":35.835,"n":1,"o":35.835,"t":"2026-09-23T14:30:00Z","v":600,"vw":35.835},{"c":35.6514,"h":35.6514,"l":35.6514,"n":2,"o":35.6514,"t":"2026-09-23T16:30:00Z","v":117,"vw":35.6514},{"c":35.58,"h":35.58,"l":35.58,"n":1,"o":35.58,"t":"2026-09-23T16:45:00Z","v":237,"vw":35.58},{"c":35.54,"h":35.54,"l":35.54,"n":4,"o":35.54,"t":"2026-09-23T17:45:00Z","v":125,"vw":35.54},{"c":35.63,"h":35.63,"l":35.63,"n":1,"o":35.63,"t":"2026-09-23T19:45:00Z","v":183,"vw":35.63},{"c":35.29,"h":35.39,"l":35.29,"n":5,"o":35.39,"t":"2026-09-24T13:30:00Z","v":1311,"vw":35.354836},{"c":35.42,"h":35.42,"l":35.42,"n":1,"o":35.42,"t":"2026-09-24T13:45:00Z","v":100,"vw":35.42},{"c":35.4601,"h":35.4601,"l":35.4601,"n":2,"o":35.4601,"t":"2026-09-24T14:00:00Z","v":227,"vw":35.4601},{"c":35.28,"h":35.28,"l":35.28,"n":2,"o":35.28,"t":"2026-09-24T15:00:00Z","v":405,"vw":35.28},{"c":35.105,"h":35.105,"l":35.105,"n":3,"o":35.105,"t":"2026-09-24T15:45:00Z","v":185,"vw":35.105},{"c":35.34,"h":35.34,"l":35.11,"n":4,"o":35.11,"t":"2026-09-24T16:15:00Z","v":359,"vw":35.204706},{"c":35.35,"h":35.35,"l":35.28,"n":3,"o":35.28,"t":"2026-09-24T16:30:00Z","v":900,"vw":35.287822},{"c":35.31,"h":35.31,"l":35.31,"n":5,"o":35.31,"t":"2026-09-24T16:45:00Z","v":331,"vw":35.31},{"c":35.06,"h":35.06,"l":35.06,"n":1,"o":35.06,"t":"2026-09-24T18:00:00Z","v":100,"vw":35.06},{"c":35.15,"h":35.15,"l":35.15,"n":2,"o":35.15,"t":"2026-09-24T18:30:00Z","v":183,"vw":35.15},{"c":35.12,"h":35.12,"l":35.12,"n":4,"o":35.12,"t":"2026-09-24T18:45:00Z","v":206,"vw":35.12},{"c":35.1,"h":35.1,"l":35.09,"n":15,"o":35.1,"t":"2026-09-24T19:30:00Z","v":2584,"vw":35.099131},{"c":35.21,"h":35.21,"l":35.21,"n":5,"o":35.21,"t":"2026-09-25T14:00:00Z","v":135,"vw":35.21},{"c":35.28,"h":35.28,"l":35.28,"n":3,"o":35.28,"t":"2026-09-25T14:45:00Z","v":152,"vw":35.28},{"c":35.5,"h":35.5,"l":35.5,"n":8,"o":35.5,"t":"2026-09-25T19:45:00Z","v":262,"vw":35.5},{"c":35.28,"h":35.32,"l":35.26,"n":17,"o":35.32,"t":"2026-09-28T13:30:00Z","v":2047,"vw":35.271472},{"c":35.125,"h":35.125,"l":35.125,"n":3,"o":35.125,"t":"2026-09-28T15:30:00Z","v":102,"vw":35.125},{"c":35.16,"h":35.16,"l":35.16,"n":2,"o":35.16,"t":"2026-09-28T16:15:00Z","v":101,"vw":35.16},{"c":35.115,"h":35.13,"l":35.115,"n":4,"o":35.13,"t":"2026-09-28T18:30:00Z","v":8584,"vw":35.129005},{"c":35.11,"h":35.11,"l":35.0768,"n":3,"o":35.0768,"t":"2026-09-28T19:00:00Z","v":815,"vw":35.080879},{"c":35.13,"h":35.13,"l":35.1,"n":14,"o":35.1,"t":"2026-09-29T13:30:00Z","v":644,"vw":35.106122},{"c":35.31,"h":35.31,"l":35.2293,"n":4,"o":35.2293,"t":"2026-09-29T13:45:00Z","v":331,"vw":35.285396},{"c":35,"h":35.01,"l":35,"n":15,"o":35.01,"t":"2026-09-29T15:00:00Z","v":978,"vw":35.001685},{"c":34.92,"h":34.92,"l":34.92,"n":1,"o":34.92,"t":"2026-09-29T15:15:00Z","v":100,"vw":34.92},{"c":34.7068,"h":34.7068,"l":34.7068,"n":3,"o":34.7068,"t":"2026-09-29T17:45:00Z","v":142,"vw":34.7068},{"c":34.7701,"h":34.7701,"l":34.77,"n":5,"o":34.77,"t":"2026-09-29T18:00:00Z","v":851,"vw":34.77005},{"c":34.8999,"h":34.8999,"l":34.8999,"n":2,"o":34.8999,"t":"2026-09-29T18:15:00Z","v":1010,"vw":34.8999},{"c":34.935,"h":34.935,"l":34.915,"n":8,"o":34.925,"t":"2026-09-29T19:45:00Z","v":2234,"vw":34.933578},{"c":35.03,"h":35.215,"l":35.01,"n":70,"o":35.2,"t":"2026-09-30T13:30:00Z","v":3908,"vw":35.064189},{"c":34.925,"h":34.96,"l":34.91,"n":5,"o":34.945,"t":"2026-09-30T13:45:00Z","v":2910,"vw":34.921289},{"c":35.07,"h":35.07,"l":34.95,"n":5,"o":34.95,"t":"2026-09-30T14:00:00Z","v":490,"vw":35.034444},{"c":35.13,"h":35.13,"l":35.13,"n":5,"o":35.13,"t":"2026-09-30T14:15:00Z","v":3122,"vw":35.13},{"c":35.12,"h":35.12,"l":35.12,"n":1,"o":35.12,"t":"2026-09-30T14:30:00Z","v":100,"vw":35.12},{"c":35.12,"h":35.12,"l":35.12,"n":1,"o":35.12,"t":"2026-09-30T14:45:00Z","v":100,"vw":35.12},{"c":35.02,"h":35.02,"l":35.02,"n":6,"o":35.02,"t":"2026-09-30T15:00:00Z","v":409,"vw":35.02},{"c":34.92,"h":34.92,"l":34.92,"n":11,"o":34.92,"t":"2026-09-30T15:15:00Z","v":303,"vw":34.92},{"c":34.67,"h":34.76,"l":34.67,"n":9,"o":34.75,"t":"2026-09-30T15:30:00Z","v":548,"vw":34.736},{"c":34.59,"h":34.59,"l":34.59,"n":30,"o":34.59,"t":"2026-09-30T16:00:00Z","v":861,"vw":34.59},{"c":34.64,"h":34.64,"l":34.64,"n":9,"o":34.64,"t":"2026-09-30T16:15:00Z","v":150,"vw":34.64},{"c":34.64,"h":34.64,"l":34.63,"n":8,"o":34.63,"t":"2026-09-30T16:30:00Z","v":570,"vw":34.634},{"c":34.67,"h":34.67,"l":34.67,"n":2,"o":34.67,"t":"2026-09-30T16:45:00Z","v":120,"vw":34.67},{"c":34.69,"h":34.69,"l":34.69,"n":5,"o":34.69,"t":"2026-09-30T17:00:00Z","v":270,"vw":34.69},{"c":34.65,"h":34.71,"l":34.615,"n":13,"o":34.71,"t":"2026-09-30T17:15:00Z","v":829,"vw":34.649565},{"c":34.65,"h":34.65,"l":34.65,"n":7,"o":34.65,"t":"2026-09-30T17:30:00Z","v":536,"vw":34.65},{"c":34.595,"h":34.62,"l":34.595,"n":4,"o":34.62,"t":"2026-09-30T17:45:00Z","v":403,"vw":34.60125},{"c":34.6,"h":34.63,"l":34.6,"n":13,"o":34.63,"t":"2026-09-30T18:15:00Z","v":279,"vw":34.615},{"c":34.6,"h":34.6,"l":34.59,"n":4,"o":34.59,"t":"2026-09-30T18:30:00Z","v":2395,"vw":34.599499},{"c":34.64,"h":34.64,"l":34.6,"n":9,"o":34.6,"t":"2026-09-30T18:45:00Z","v":430,"vw":34.616667},{"c":34.58,"h":34.6,"l":34.58,"n":5,"o":34.6,"t":"2026-09-30T19:00:00Z","v":281,"vw":34.590833},{"c":34.59,"h":34.59,"l":34.59,"n":1,"o":34.59,"t":"2026-09-30T19:15:00Z","v":300,"vw":34.59},{"c":34.465,"h":34.58,"l":34.45,"n":24,"o":34.58,"t":"2026-09-30T19:30:00Z","v":1072,"vw":34.489202},{"c":34.6,"h":34.6,"l":34.45,"n":18,"o":34.501,"t":"2026-09-30T19:45:00Z","v":1215,"vw":34.496884},{"c":34.235,"h":34.29,"l":34.235,"n":3,"o":34.29,"t":"2026-10-01T13:30:00Z","v":708,"vw":34.274286},{"c":34.16,"h":34.19,"l":34.16,"n":9,"o":34.19,"t":"2026-10-01T14:00:00Z","v":366,"vw":34.176957},{"c":33.8761,"h":33.98,"l":33.8761,"n":4,"o":33.98,"t":"2026-10-01T14:30:00Z","v":251,"vw":33.92805},{"c":33.7813,"h":33.7813,"l":33.78,"n":4,"o":33.78,"t":"2026-10-01T14:45:00Z","v":254,"vw":33.78065},{"c":33.785,"h":33.79,"l":33.785,"n":7,"o":33.785,"t":"2026-10-01T15:15:00Z","v":973,"vw":33.788421},{"c":33.56,"h":33.56,"l":33.5448,"n":4,"o":33.5448,"t":"2026-10-01T15:30:00Z","v":837,"vw":33.54684},{"c":33.61,"h":33.61,"l":33.61,"n":3,"o":33.61,"t":"2026-10-01T17:30:00Z","v":131,"vw":33.61},{"c":34.28,"h":34.39,"l":34.22,"n":8,"o":34.22,"t":"2026-10-02T13:15:00Z","v":4140,"vw":34.309635},{"c":33.975,"h":34.18,"l":33.92,"n":11,"o":34.18,"t":"2026-10-02T13:30:00Z","v":1447,"vw":34.042808},{"c":34.085,"h":34.085,"l":34.01,"n":2,"o":34.01,"t":"2026-10-02T13:45:00Z","v":258,"vw":34.054186},{"c":34,"h":34,"l":34,"n":1,"o":34,"t":"2026-10-02T14:15:00Z","v":100,"vw":34},{"c":34.175,"h":34.175,"l":34.175,"n":3,"o":34.175,"t":"2026-10-02T14:45:00Z","v":241,"vw":34.175},{"c":33.8,"h":33.8,"l":33.8,"n":1,"o":33.8,"t":"2026-10-02T15:30:00Z","v":100,"vw":33.8},{"c":33.91,"h":33.91,"l":33.91,"n":1,"o":33.91,"t":"2026-10-02T16:45:00Z","v":150,"vw":33.91},{"c":34.01,"h":34.01,"l":34.01,"n":1,"o":34.01,"t":"2026-10-02T17:15:00Z","v":365,"vw":34.01},{"c":33.9687,"h":33.9687,"l":33.9687,"n":2,"o":33.9687,"t":"2026-10-02T17:30:00Z","v":1000,"vw":33.9687},{"c":34.01,"h":34.01,"l":34.01,"n":1,"o":34.01,"t":"2026-10-02T17:45:00Z","v":100,"vw":34.01},{"c":34.1,"h":34.1,"l":34.1,"n":3,"o":34.1,"t":"2026-10-02T18:00:00Z","v":119,"vw":34.1},{"c":34.0603,"h":34.0603,"l":34.0549,"n":5,"o":34.055,"t":"2026-10-02T18:30:00Z","v":1601,"vw":34.056625},{"c":34.14,"h":34.14,"l":34.14,"n":1,"o":34.14,"t":"2026-10-02T18:45:00Z","v":100,"vw":34.14},{"c":34.36,"h":34.361,"l":34.36,"n":8,"o":34.361,"t":"2026-10-02T19:30:00Z","v":3001,"vw":34.360833},{"c":34.85,"h":34.85,"l":34.61,"n":15,"o":34.61,"t":"2026-10-05T13:30:00Z","v":743,"vw":34.776667},{"c":34.675,"h":34.675,"l":34.61,"n":3,"o":34.61,"t":"2026-10-05T14:00:00Z","v":542,"vw":34.661784},{"c":34.395,"h":34.445,"l":34.395,"n":2,"o":34.445,"t":"2026-10-05T15:00:00Z","v":200,"vw":34.42},{"c":34.42,"h":34.42,"l":34.41,"n":8,"o":34.41,"t":"2026-10-05T15:30:00Z","v":890,"vw":34.412709},{"c":34.48,"h":34.48,"l":34.45,"n":11,"o":34.45,"t":"2026-10-05T16:30:00Z","v":1299,"vw":34.470264},{"c":34.909,"h":34.93,"l":34.909,"n":5,"o":34.93,"t":"2026-10-05T18:00:00Z","v":826,"vw":34.913391},{"c":34.89,"h":34.91,"l":34.89,"n":2,"o":34.91,"t":"2026-10-05T18:45:00Z","v":1766,"vw":34.908313},{"c":34.86,"h":34.86,"l":34.86,"n":1,"o":34.86,"t":"2026-10-05T19:00:00Z","v":20424,"vw":34.86},{"c":34.86,"h":34.86,"l":34.86,"n":1,"o":34.86,"t":"2026-10-05T19:15:00Z","v":112,"vw":34.86},{"c":34.83,"h":34.83,"l":34.83,"n":3,"o":34.83,"t":"2026-10-05T19:30:00Z","v":129,"vw":34.83},{"c":34.81,"h":34.81,"l":34.81,"n":1,"o":34.81,"t":"2026-10-05T19:45:00Z","v":670,"vw":34.81},{"c":34.85,"h":34.85,"l":34.85,"n":4,"o":34.85,"t":"2026-10-05T20:00:00Z","v":136,"vw":34.85},{"c":35.21,"h":35.21,"l":35.21,"n":1,"o":35.21,"t":"2026-10-06T13:15:00Z","v":100,"vw":35.21},{"c":35.32,"h":35.32,"l":35.32,"n":7,"o":35.32,"t":"2026-10-06T13:30:00Z","v":590,"vw":35.32},{"c":35.26,"h":35.26,"l":35.26,"n":1,"o":35.26,"t":"2026-10-06T13:45:00Z","v":100,"vw":35.26},{"c":35.26,"h":35.26,"l":35.26,"n":5,"o":35.26,"t":"2026-10-06T14:00:00Z","v":108,"vw":35.26},{"c":35.27,"h":35.27,"l":35.27,"n":2,"o":35.27,"t":"2026-10-06T14:45:00Z","v":368,"vw":35.27},{"c":35.315,"h":35.315,"l":35.315,"n":1,"o":35.315,"t":"2026-10-06T16:00:00Z","v":100,"vw":35.315},{"c":35.12,"h":35.12,"l":35.12,"n":1,"o":35.12,"t":"2026-10-06T16:45:00Z","v":15478,"vw":35.12},{"c":35.03,"h":35.1,"l":35.03,"n":5,"o":35.04,"t":"2026-10-06T17:00:00Z","v":455,"vw":35.065},{"c":35.02,"h":35.0475,"l":35.02,"n":6,"o":35.0475,"t":"2026-10-06T17:15:00Z","v":269,"vw":35.03375},{"c":35.02,"h":35.08,"l":35.015,"n":5,"o":35.04,"t":"2026-10-06T17:30:00Z","v":500,"vw":35.036},{"c":35.075,"h":35.12,"l":35.075,"n":6,"o":35.12,"t":"2026-10-06T17:45:00Z","v":304,"vw":35.09},{"c":35.22,"h":35.25,"l":35.22,"n":4,"o":35.25,"t":"2026-10-06T18:00:00Z","v":405,"vw":35.240062},{"c":35.17,"h":35.17,"l":35.17,"n":1,"o":35.17,"t":"2026-10-06T18:15:00Z","v":100,"vw":35.17},{"c":35.16,"h":35.21,"l":35.16,"n":3,"o":35.21,"t":"2026-10-06T18:30:00Z","v":300,"vw":35.183333},{"c":35.3,"h":35.3,"l":35.25,"n":2,"o":35.25,"t":"2026-10-06T19:15:00Z","v":200,"vw":35.275},{"c":35.23,"h":35.23,"l":35.23,"n":2,"o":35.23,"t":"2026-10-06T19:30:00Z","v":101,"vw":35.23},{"c":35.18,"h":35.22,"l":35.17,"n":11,"o":35.22,"t":"2026-10-06T19:45:00Z","v":553,"vw":35.1875},{"c":35.19,"h":35.19,"l":35.19,"n":4,"o":35.19,"t":"2026-10-06T20:00:00Z","v":137,"vw":35.19},{"c":34.809,"h":34.96,"l":34.78,"n":27,"o":34.94,"t":"2026-10-07T13:30:00Z","v":2120,"vw":34.912665},{"c":34.87,"h":34.87,"l":34.87,"n":1,"o":34.87,"t":"2026-10-07T13:45:00Z","v":100,"vw":34.87},{"c":34.9499,"h":34.9499,"l":34.9499,"n":3,"o":34.9499,"t":"2026-10-07T14:00:00Z","v":115,"vw":34.9499},{"c":34.9,"h":34.9,"l":34.9,"n":1,"o":34.9,"t":"2026-10-07T14:15:00Z","v":1000,"vw":34.9},{"c":34.7,"h":34.7,"l":34.7,"n":3,"o":34.7,"t":"2026-10-07T14:30:00Z","v":105,"vw":34.7},{"c":34.795,"h":34.795,"l":34.795,"n":2,"o":34.795,"t":"2026-10-07T14:45:00Z","v":213,"vw":34.795},{"c":34.73,"h":34.73,"l":34.73,"n":1,"o":34.73,"t":"2026-10-07T15:00:00Z","v":100,"vw":34.73},{"c":34.75,"h":34.75,"l":34.75,"n":1,"o":34.75,"t":"2026-10-07T15:15:00Z","v":150,"vw":34.75},{"c":34.78,"h":34.78,"l":34.765,"n":6,"o":34.765,"t":"2026-10-07T15:30:00Z","v":722,"vw":34.768333},{"c":34.81,"h":34.813442,"l":34.7919,"n":10,"o":34.8,"t":"2026-10-07T16:00:00Z","v":2684,"vw":34.798555},{"c":34.88,"h":34.88,"l":34.88,"n":7,"o":34.88,"t":"2026-10-07T16:15:00Z","v":324,"vw":34.88},{"c":34.8,"h":34.88,"l":34.8,"n":3,"o":34.88,"t":"2026-10-07T16:30:00Z","v":1980,"vw":34.875912},{"c":34.8,"h":34.85,"l":34.8,"n":2,"o":34.85,"t":"2026-10-07T16:45:00Z","v":500,"vw":34.84},{"c":34.84,"h":34.84,"l":34.84,"n":6,"o":34.84,"t":"2026-10-07T17:00:00Z","v":343,"vw":34.84},{"c":34.95,"h":34.95,"l":34.92,"n":17,"o":34.92,"t":"2026-10-07T18:00:00Z","v":1508,"vw":34.935953},{"c":34.87,"h":34.87,"l":34.8496,"n":9,"o":34.87,"t":"2026-10-07T18:15:00Z","v":1835,"vw":34.857386},{"c":34.86,"h":34.86,"l":34.84,"n":4,"o":34.86,"t":"2026-10-07T18:30:00Z","v":426,"vw":34.852958},{"c":34.94,"h":34.95,"l":34.92,"n":23,"o":34.95,"t":"2026-10-07T19:15:00Z","v":4143,"vw":34.944413},{"c":35.04,"h":35.06,"l":35.04,"n":5,"o":35.06,"t":"2026-10-08T14:15:00Z","v":308,"vw":35.046667},{"c":34.64,"h":34.72,"l":34.62,"n":12,"o":34.675,"t":"2026-10-08T15:45:00Z","v":1250,"vw":34.658763},{"c":34.635,"h":34.635,"l":34.635,"n":2,"o":34.635,"t":"2026-10-08T16:00:00Z","v":131,"vw":34.635},{"c":34.67,"h":34.67,"l":34.67,"n":3,"o":34.67,"t":"2026-10-08T16:15:00Z","v":224,"vw":34.67},{"c":34.7936,"h":34.7936,"l":34.7936,"n":1,"o":34.7936,"t":"2026-10-08T18:00:00Z","v":495,"vw":34.7936},{"c":34.69,"h":34.69,"l":34.69,"n":3,"o":34.69,"t":"2026-10-08T19:00:00Z","v":114,"vw":34.69},{"c":34.73,"h":34.78,"l":34.73,"n":14,"o":34.77,"t":"2026-10-08T19:30:00Z","v":1745,"vw":34.741933},{"c":34.65,"h":34.69,"l":34.64,"n":82,"o":34.67,"t":"2026-10-08T19:45:00Z","v":11743,"vw":34.641807},{"c":34.56,"h":34.56,"l":34.55,"n":3,"o":34.55,"t":"2026-10-09T14:15:00Z","v":1200,"vw":34.558125},{"c":34.57,"h":34.57,"l":34.57,"n":1,"o":34.57,"t":"2026-10-09T14:45:00Z","v":140,"vw":34.57},{"c":34.595,"h":34.595,"l":34.595,"n":1,"o":34.595,"t":"2026-10-09T15:00:00Z","v":100,"vw":34.595},{"c":34.62,"h":34.62,"l":34.57,"n":3,"o":34.57,"t":"2026-10-09T16:00:00Z","v":400,"vw":34.5825},{"c":34.63,"h":34.68,"l":34.63,"n":9,"o":34.68,"t":"2026-10-09T16:15:00Z","v":811,"vw":34.667129},{"c":34.8499,"h":34.85,"l":34.8499,"n":2,"o":34.85,"t":"2026-10-09T19:00:00Z","v":2000,"vw":34.84995},{"c":34.79,"h":34.83,"l":34.79,"n":4,"o":34.83,"t":"2026-10-09T19:30:00Z","v":2785,"vw":34.827839},{"c":34.81,"h":34.81,"l":34.81,"n":3,"o":34.81,"t":"2026-10-09T19:45:00Z","v":129,"vw":34.81},{"c":35.09,"h":35.09,"l":35.09,"n":6,"o":35.09,"t":"2026-10-12T13:30:00Z","v":282,"vw":35.09},{"c":35.15,"h":35.15,"l":35.09,"n":5,"o":35.09,"t":"2026-10-12T13:45:00Z","v":900,"vw":35.110033},{"c":35.2,"h":35.2,"l":35.2,"n":1,"o":35.2,"t":"2026-10-12T14:15:00Z","v":130,"vw":35.2},{"c":35.341,"h":35.341,"l":35.27,"n":5,"o":35.27,"t":"2026-10-12T14:30:00Z","v":532,"vw":35.309642},{"c":35.395,"h":35.395,"l":35.38,"n":8,"o":35.39,"t":"2026-10-12T15:30:00Z","v":1401,"vw":35.391457},{"c":35.38,"h":35.38,"l":35.38,"n":1,"o":35.38,"t":"2026-10-12T16:00:00Z","v":100,"vw":35.38},{"c":35.44,"h":35.44,"l":35.43,"n":2,"o":35.43,"t":"2026-10-12T16:15:00Z","v":293,"vw":35.433413},{"c":35.5101,"h":35.5101,"l":35.5101,"n":1,"o":35.5101,"t":"2026-10-12T17:00:00Z","v":135,"vw":35.5101},{"c":35.59,"h":35.59,"l":35.59,"n":1,"o":35.59,"t":"2026-10-12T17:45:00Z","v":477,"vw":35.59},{"c":35.57,"h":35.57,"l":35.57,"n":1,"o":35.57,"t":"2026-10-12T18:00:00Z","v":100,"vw":35.57},{"c":35.48,"h":35.48,"l":35.48,"n":1,"o":35.48,"t":"2026-10-12T19:30:00Z","v":100,"vw":35.48},{"c":35.4901,"h":35.4901,"l":35.49,"n":3,"o":35.49,"t":"2026-10-12T19:45:00Z","v":1002,"vw":35.49005},{"c":35.5,"h":35.5,"l":35.5,"n":3,"o":35.5,"t":"2026-10-13T13:30:00Z","v":105,"vw":35.5},{"c":35.61,"h":35.61,"l":35.61,"n":1,"o":35.61,"t":"2026-10-13T14:00:00Z","v":100,"vw":35.61},{"c":35.52,"h":35.52,"l":35.52,"n":1,"o":35.52,"t":"2026-10-13T15:15:00Z","v":315,"vw":35.52},{"c":35.4184,"h":35.4184,"l":35.4184,"n":2,"o":35.4184,"t":"2026-10-13T15:30:00Z","v":142,"vw":35.4184},{"c":35.38,"h":35.4101,"l":35.38,"n":10,"o":35.39,"t":"2026-10-13T15:45:00Z","v":3177,"vw":35.392402},{"c":35.435,"h":35.435,"l":35.435,"n":1,"o":35.435,"t":"2026-10-13T16:00:00Z","v":100,"vw":35.435},{"c":35.39,"h":35.39,"l":35.385,"n":4,"o":35.39,"t":"2026-10-13T16:45:00Z","v":15682,"vw":35.389787},{"c":35.43,"h":35.43,"l":35.43,"n":3,"o":35.43,"t":"2026-10-13T18:00:00Z","v":105,"vw":35.43},{"c":35.445,"h":35.445,"l":35.445,"n":1,"o":35.445,"t":"2026-10-13T19:30:00Z","v":100,"vw":35.445},{"c":35.42,"h":35.48,"l":35.42,"n":10,"o":35.48,"t":"2026-10-13T19:45:00Z","v":748,"vw":35.453543},{"c":35.02,"h":35.02,"l":35.02,"n":2,"o":35.02,"t":"2026-10-14T15:15:00Z","v":118,"vw":35.02},{"c":35.22,"h":35.22,"l":35.22,"n":1,"o":35.22,"t":"2026-10-14T15:30:00Z","v":271,"vw":35.22},{"c":35.1705,"h":35.1705,"l":35.14,"n":13,"o":35.14,"t":"2026-10-14T15:45:00Z","v":3684,"vw":35.149232},{"c":35.17,"h":35.17,"l":35.17,"n":1,"o":35.17,"t":"2026-10-14T16:00:00Z","v":112,"vw":35.17},{"c":35.275,"h":35.275,"l":35.275,"n":2,"o":35.275,"t":"2026-10-14T16:30:00Z","v":557,"vw":35.275},{"c":35.2607,"h":35.2607,"l":35.2607,"n":1,"o":35.2607,"t":"2026-10-15T14:00:00Z","v":104,"vw":35.2607},{"c":35.46,"h":35.46,"l":35.46,"n":2,"o":35.46,"t":"2026-10-15T14:30:00Z","v":113,"vw":35.46},{"c":35.9,"h":35.9,"l":35.9,"n":1,"o":35.9,"t":"2026-10-15T17:45:00Z","v":150,"vw":35.9},{"c":35.855,"h":35.8899,"l":35.855,"n":4,"o":35.8899,"t":"2026-10-15T19:00:00Z","v":1285,"vw":35.862592},{"c":35.86,"h":35.86,"l":35.86,"n":2,"o":35.86,"t":"2026-10-15T19:30:00Z","v":231,"vw":35.86},{"c":35.9,"h":35.9,"l":35.9,"n":5,"o":35.9,"t":"2026-10-15T20:00:00Z","v":104,"vw":35.9},{"c":36,"h":36,"l":36,"n":4,"o":36,"t":"2026-10-16T13:30:00Z","v":406,"vw":36},{"c":36.23,"h":36.23,"l":36.23,"n":1,"o":36.23,"t":"2026-10-16T13:45:00Z","v":100,"vw":36.23},{"c":36.22,"h":36.22,"l":36.21,"n":6,"o":36.21,"t":"2026-10-16T14:00:00Z","v":748,"vw":36.218654},{"c":36.195,"h":36.195,"l":36.195,"n":4,"o":36.195,"t":"2026-10-16T14:15:00Z","v":200,"vw":36.195},{"c":36.17,"h":36.17,"l":36.17,"n":1,"o":36.17,"t":"2026-10-16T17:15:00Z","v":149,"vw":36.17},{"c":36.43,"h":36.43,"l":36.36,"n":11,"o":36.36,"t":"2026-10-16T19:45:00Z","v":36848,"vw":36.409833},{"c":36.65,"h":36.68,"l":36.65,"n":3,"o":36.68,"t":"2026-10-19T13:15:00Z","v":1001,"vw":36.665},{"c":36.44,"h":36.6399,"l":36.44,"n":13,"o":36.63,"t":"2026-10-19T13:30:00Z","v":4101,"vw":36.555855},{"c":36.5,"h":36.5,"l":36.5,"n":2,"o":36.5,"t":"2026-10-19T13:45:00Z","v":102,"vw":36.5},{"c":36.595,"h":36.595,"l":36.595,"n":1,"o":36.595,"t":"2026-10-19T16:30:00Z","v":507,"vw":36.595},{"c":36.55,"h":36.55,"l":36.55,"n":2,"o":36.55,"t":"2026-10-19T17:15:00Z","v":567,"vw":36.55},{"c":36.54,"h":36.55,"l":36.52,"n":100,"o":36.55,"t":"2026-10-19T17:30:00Z","v":15199,"vw":36.527234},{"c":36.64,"h":36.64,"l":36.64,"n":3,"o":36.64,"t":"2026-10-19T18:00:00Z","v":110,"vw":36.64},{"c":36.72,"h":36.72,"l":36.72,"n":1,"o":36.72,"t":"2026-10-19T18:15:00Z","v":546,"vw":36.72},{"c":36.81,"h":36.81,"l":36.81,"n":1,"o":36.81,"t":"2026-10-20T11:00:00Z","v":100,"vw":36.81},{"c":36.615,"h":36.615,"l":36.45,"n":9,"o":36.45,"t":"2026-10-20T13:30:00Z","v":318,"vw":36.504455},{"c":36.8,"h":36.8,"l":36.8,"n":2,"o":36.8,"t":"2026-10-20T13:45:00Z","v":160,"vw":36.8},{"c":36.88,"h":36.88,"l":36.88,"n":1,"o":36.88,"t":"2026-10-20T14:15:00Z","v":100,"vw":36.88},{"c":37,"h":37.02,"l":37,"n":8,"o":37.02,"t":"2026-10-20T14:30:00Z","v":7008,"vw":37.000866},{"c":36.825,"h":36.825,"l":36.825,"n":1,"o":36.825,"t":"2026-10-20T17:00:00Z","v":400,"vw":36.825},{"c":36.8378,"h":36.8378,"l":36.8378,"n":1,"o":36.8378,"t":"2026-10-20T17:45:00Z","v":144,"vw":36.8378},{"c":36.77,"h":36.77,"l":36.77,"n":1,"o":36.77,"t":"2026-10-20T19:00:00Z","v":204,"vw":36.77},{"c":36.699,"h":36.699,"l":36.671,"n":18,"o":36.68,"t":"2026-10-20T19:15:00Z","v":2395,"vw":36.681213},{"c":36.62,"h":36.64,"l":36.6,"n":8,"o":36.64,"t":"2026-10-21T13:30:00Z","v":1137,"vw":36.62},{"c":36.62,"h":36.62,"l":36.55,"n":4,"o":36.56,"t":"2026-10-21T16:30:00Z","v":882,"vw":36.563636},{"c":36.655,"h":36.655,"l":36.655,"n":3,"o":36.655,"t":"2026-10-21T17:45:00Z","v":329,"vw":36.655},{"c":36.5601,"h":36.65,"l":36.5601,"n":2,"o":36.65,"t":"2026-10-21T18:00:00Z","v":686,"vw":36.590503},{"c":36.61,"h":36.63,"l":36.6,"n":7,"o":36.6,"t":"2026-10-21T18:15:00Z","v":618,"vw":36.60732},{"c":36.57,"h":36.63,"l":36.57,"n":9,"o":36.62,"t":"2026-10-21T18:30:00Z","v":1063,"vw":36.612972},{"c":36.595,"h":36.61,"l":36.52,"n":7,"o":36.52,"t":"2026-10-21T19:00:00Z","v":779,"vw":36.567397},{"c":36.71,"h":36.72,"l":36.68,"n":10,"o":36.69,"t":"2026-10-21T19:45:00Z","v":1284,"vw":36.69686},{"c":36.7,"h":36.7,"l":36.7,"n":1,"o":36.7,"t":"2026-10-22T13:00:00Z","v":204,"vw":36.7},{"c":36.38,"h":36.38,"l":36.38,"n":5,"o":36.38,"t":"2026-10-22T13:30:00Z","v":188,"vw":36.38},{"c":36.1201,"h":36.1201,"l":36.12,"n":11,"o":36.12,"t":"2026-10-22T15:30:00Z","v":1468,"vw":36.12005},{"c":36.17,"h":36.17,"l":36.17,"n":2,"o":36.17,"t":"2026-10-22T15:45:00Z","v":200,"vw":36.17},{"c":36.21,"h":36.21,"l":36.21,"n":3,"o":36.21,"t":"2026-10-22T16:15:00Z","v":1680,"vw":36.21},{"c":36.185,"h":36.185,"l":36.185,"n":3,"o":36.185,"t":"2026-10-22T17:15:00Z","v":103,"vw":36.185},{"c":36.26,"h":36.26,"l":36.255,"n":5,"o":36.255,"t":"2026-10-22T17:30:00Z","v":311,"vw":36.256667},{"c":36.315,"h":36.315,"l":36.315,"n":4,"o":36.315,"t":"2026-10-22T18:15:00Z","v":141,"vw":36.315},{"c":36.36,"h":36.37,"l":36.36,"n":7,"o":36.37,"t":"2026-10-22T18:30:00Z","v":254,"vw":36.365},{"c":36.37,"h":36.37,"l":36.37,"n":2,"o":36.37,"t":"2026-10-22T19:30:00Z","v":125,"vw":36.37}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.7,"strike":43.56179416420342,"iv":0.670892478213996,"gamma":0.04098921496876883,"theta":-0.03418915700864498,"vega":0.028553804482419686,"rho":0.005031523652585234,"breakevenPct":21.616377606027896},{"delta":0.25,"premium":0.7105765784101339,"strike":40.57693686359464,"iv":0.5016416574716486,"gamma":0.06233675454840748,"theta":-0.029317812761098058,"vega":0.032388354044643755,"rho":0.006379290557557301,"breakevenPct":13.444064344723618},{"delta":0.3,"premium":0.7487587865682361,"strike":39.04964853727055,"iv":0.40933754463496835,"gamma":0.08335548686226713,"theta":-0.02655099862109687,"vega":0.03546009431965794,"rho":0.00770640675360514,"breakevenPct":9.352506481287863},{"delta":0.35,"premium":0.7732798298531338,"strike":38.06880680587465,"iv":0.33948682692023396,"gamma":0.10721961276467006,"theta":-0.02380793162939192,"vega":0.0377615445879665,"rho":0.009033707512785191,"breakevenPct":6.724862028234363},{"delta":0.4,"premium":0.8578353075083449,"strike":37.5266553856666,"iv":0.31167964055285396,"gamma":0.1215638352469635,"theta":-0.022882681553200564,"vega":0.0390951635956149,"rho":0.010347815530750624,"breakevenPct":5.467543792691633},{"delta":0.45,"premium":0.9470249867290175,"strike":37.01700007583418,"iv":0.2870482392143375,"gamma":0.13517137027847137,"theta":-0.022096713231055002,"vega":0.040356293904372204,"rho":0.011660912645197155,"breakevenPct":4.312247043691122},{"delta":0.5,"premium":1.0123482965579638,"strike":36.68825851721018,"iv":0.2636873629922719,"gamma":0.1482826135281263,"theta":-0.02055654217040464,"vega":0.04003499469335265,"rho":0.01299340823286482,"breakevenPct":3.5884631614804103},{"delta":0.55,"premium":1.0768480485282972,"strike":36.36575975735851,"iv":0.2403703288362971,"gamma":0.16137673121543028,"theta":-0.01899034580267517,"vega":0.03965909051727439,"rho":0.01432657320450137,"breakevenPct":2.879569512748634},{"delta":0.6,"premium":1.1413478004986306,"strike":36.04326099750685,"iv":0.2170532946803223,"gamma":0.1744708489027342,"theta":-0.017424149434945704,"vega":0.03928318634119614,"rho":0.015659738176137916,"breakevenPct":2.170675864016858},{"delta":0.65,"premium":1.2692981832966743,"strike":35.78309421218786,"iv":0.2067837484482094,"gamma":0.17064692714459068,"theta":-0.016061405659264203,"vega":0.036731238681945694,"rho":0.01700386708609225,"breakevenPct":1.8073900949166681},{"delta":0.7,"premium":1.4070786748844304,"strike":35.53258422748286,"iv":0.1985355883560119,"gamma":0.16420197284369795,"theta":-0.014730181839921851,"vega":0.03384216680672315,"rho":0.018349694587613305,"breakevenPct":1.4976477344641455},{"delta":0.75,"premium":1.5448591664721867,"strike":35.282074242777846,"iv":0.1902874282638144,"gamma":0.15775701854280522,"theta":-0.013398958020579494,"vega":0.030953094931500592,"rho":0.019695522089134363,"breakevenPct":1.1879053740116223},{"delta":0.8,"premium":1.682639658059943,"strike":35.031564258072834,"iv":0.18203926817161686,"gamma":0.1513120642419125,"theta":-0.012067734201237138,"vega":0.028064023056278038,"rho":0.02104134959065542,"breakevenPct":0.8781630135590988},{"delta":0.85,"premium":2.1284313725490196,"strike":34.5239651416122,"iv":0.19313888888888886,"gamma":0.11951013071895428,"theta":-0.010900326797385621,"vega":0.02303485838779957,"rho":0.0222249094561722,"breakevenPct":0.7083372647624243},{"delta":0.9,"premium":2.6627627737679065,"strike":33.93214835268334,"iv":0.20895457547929808,"gamma":0.08365162742115759,"theta":-0.009629624198196485,"vega":0.017625899744658054,"rho":0.023355519652166347,"breakevenPct":0.5503869432587674}],"put":[{"delta":0.15,"premium":0.7,"strike":29.695201172790238,"iv":0.7977399588900167,"gamma":0.028749766015822124,"theta":-0.03226320995783709,"vega":0.02377623235220995,"rho":-0.00495730600655704,"breakevenPct":20.331034898610667},{"delta":0.2,"premium":0.707128687388456,"strike":32.28514749553824,"iv":0.5761938611054338,"gamma":0.047888100609876236,"theta":-0.027606952545388537,"vega":0.028527949256660263,"rho":-0.006468038183495295,"breakevenPct":13.23432924623491},{"delta":0.25,"premium":0.7596109192935884,"strike":33.69221838587177,"iv":0.46926092392060226,"gamma":0.06678186119233342,"theta":-0.02517687082188149,"vega":0.032356936111839,"rho":-0.008013594901029455,"breakevenPct":9.512379675616211},{"delta":0.3,"premium":0.8213167119789543,"strike":34.61755615971939,"iv":0.4014511680516695,"gamma":0.08557000690636295,"theta":-0.023190405250096083,"vega":0.03534292446708141,"rho":-0.009565871027779001,"breakevenPct":7.139412309132568},{"delta":0.35,"premium":0.893246060502588,"strike":35.288307070017254,"iv":0.3545697972324692,"gamma":0.10287964852818537,"theta":-0.021452785621505467,"vega":0.03754054333335797,"rho":-0.011120396525627624,"breakevenPct":5.49405403682231},{"delta":0.4,"premium":0.9733245764194363,"strike":35.82216384279624,"iv":0.31951850329320747,"gamma":0.11891236315977906,"theta":-0.019892523367271608,"vega":0.03923992857843317,"rho":-0.012676370419470524,"breakevenPct":4.247225504946316},{"delta":0.45,"premium":1.0573015319092145,"strike":36.22920612763686,"iv":0.29294740505630634,"gamma":0.13223367291302016,"theta":-0.018220830620491114,"vega":0.03989696776235243,"rho":-0.014224707541269557,"breakevenPct":3.359551703473464},{"delta":0.5,"premium":1.1432258002297986,"strike":36.57290320091919,"iv":0.2706122565090236,"gamma":0.1442006065343885,"theta":-0.01649347713463292,"vega":0.04003334378834488,"rho":-0.015769230012640193,"breakevenPct":2.65127958353877},{"delta":0.55,"premium":1.2291500685503827,"strike":36.91660027420153,"iv":0.24827710796174085,"gamma":0.15616754015575685,"theta":-0.01476612364877472,"vega":0.040169719814337326,"rho":-0.017313752484010833,"breakevenPct":1.943007463604075},{"delta":0.6,"premium":1.4360573678758108,"strike":37.265796239822585,"iv":0.24557982854451438,"gamma":0.1527530317248731,"theta":-0.01393579348785005,"vega":0.038766764962434065,"rho":-0.018857210170314737,"breakevenPct":1.5520465345222139},{"delta":0.65,"premium":1.6817278421225552,"strike":37.616754060175076,"iv":0.249174556773714,"gamma":0.14441028233439837,"theta":-0.013392871170522111,"vega":0.03687060580257075,"rho":-0.020400326697619306,"breakevenPct":1.2627526664600657},{"delta":0.7,"premium":1.9273983163692994,"strike":37.967711880527574,"iv":0.2527692850029136,"gamma":0.13606753294392368,"theta":-0.012849948853194171,"vega":0.03497444664270742,"rho":-0.021943443224923868,"breakevenPct":0.9734587983979178},{"delta":0.75,"premium":2.433861144945189,"strike":38.552984165651644,"iv":0.27134847746650426,"gamma":0.11627734470158343,"theta":-0.012136419001218026,"vega":0.031758587088915956,"rho":-0.023699914451617003,"breakevenPct":0.7569171780801114},{"delta":0.8,"premium":3.0241680532445936,"strike":39.22129783693844,"iv":0.29134475873544097,"gamma":0.09532329450915139,"theta":-0.011135274542429281,"vega":0.028082861896838594,"rho":-0.025525475396023598,"breakevenPct":0.5425810870463084},{"delta":0.85,"premium":3.84735294117647,"strike":40.12549019607843,"iv":0.31528392156862745,"gamma":0.07355411764705884,"theta":-0.009487450980392156,"vega":0.02346117647058824,"rho":-0.027538405770033254,"breakevenPct":0.32000006896088373},{"delta":0.9,"premium":7.772727272727283,"strike":44.072727272727285,"iv":0.5033509090909096,"gamma":0.034601818181818136,"theta":-0.01154363636363637,"vega":0.017649090909090902,"rho":-0.03194757994836727,"breakevenPct":0.25992867073686704}]},"raw":{"call":[{"delta":0.2,"premium":0.7,"strike":43.56179416420342,"iv":0.670892478213996,"gamma":0.04098921496876883,"theta":-0.03418915700864498,"vega":0.028553804482419686,"rho":0.005031523652585234,"breakevenPct":21.616377606027896},{"delta":0.25,"premium":0.7105765784101339,"strike":40.57693686359464,"iv":0.5016416574716486,"gamma":0.06233675454840748,"theta":-0.029317812761098058,"vega":0.032388354044643755,"rho":0.006379290557557301,"breakevenPct":13.444064344723618},{"delta":0.3,"premium":0.7487587865682361,"strike":39.04964853727055,"iv":0.40933754463496835,"gamma":0.08335548686226713,"theta":-0.02655099862109687,"vega":0.03546009431965794,"rho":0.00770640675360514,"breakevenPct":9.352506481287863},{"delta":0.35,"premium":0.7732798298531338,"strike":38.06880680587465,"iv":0.33948682692023396,"gamma":0.10721961276467006,"theta":-0.02380793162939192,"vega":0.0377615445879665,"rho":0.009033707512785191,"breakevenPct":6.724862028234363},{"delta":0.4,"premium":0.8578353075083449,"strike":37.5266553856666,"iv":0.31167964055285396,"gamma":0.1215638352469635,"theta":-0.022882681553200564,"vega":0.0390951635956149,"rho":0.010347815530750624,"breakevenPct":5.467543792691633},{"delta":0.45,"premium":0.9470249867290175,"strike":37.01700007583418,"iv":0.2870482392143375,"gamma":0.13517137027847137,"theta":-0.022096713231055002,"vega":0.040356293904372204,"rho":0.011660912645197155,"breakevenPct":4.312247043691122},{"delta":0.5,"premium":1.0123482965579638,"strike":36.68825851721018,"iv":0.2636873629922719,"gamma":0.1482826135281263,"theta":-0.02055654217040464,"vega":0.04003499469335265,"rho":0.01299340823286482,"breakevenPct":3.5884631614804103},{"delta":0.55,"premium":1.0768480485282972,"strike":36.36575975735851,"iv":0.2403703288362971,"gamma":0.16137673121543028,"theta":-0.01899034580267517,"vega":0.03965909051727439,"rho":0.01432657320450137,"breakevenPct":2.879569512748634},{"delta":0.6,"premium":1.1413478004986306,"strike":36.04326099750685,"iv":0.2170532946803223,"gamma":0.1744708489027342,"theta":-0.017424149434945704,"vega":0.03928318634119614,"rho":0.015659738176137916,"breakevenPct":2.170675864016858},{"delta":0.65,"premium":1.2692981832966743,"strike":35.78309421218786,"iv":0.2067837484482094,"gamma":0.17064692714459068,"theta":-0.016061405659264203,"vega":0.036731238681945694,"rho":0.01700386708609225,"breakevenPct":1.8073900949166681},{"delta":0.7,"premium":1.4070786748844304,"strike":35.53258422748286,"iv":0.1985355883560119,"gamma":0.16420197284369795,"theta":-0.014730181839921851,"vega":0.03384216680672315,"rho":0.018349694587613305,"breakevenPct":1.4976477344641455},{"delta":0.75,"premium":1.5448591664721867,"strike":35.282074242777846,"iv":0.1902874282638144,"gamma":0.15775701854280522,"theta":-0.013398958020579494,"vega":0.030953094931500592,"rho":0.019695522089134363,"breakevenPct":1.1879053740116223},{"delta":0.8,"premium":1.682639658059943,"strike":35.031564258072834,"iv":0.18203926817161686,"gamma":0.1513120642419125,"theta":-0.012067734201237138,"vega":0.028064023056278038,"rho":0.02104134959065542,"breakevenPct":0.8781630135590988},{"delta":0.85,"premium":2.1284313725490196,"strike":34.5239651416122,"iv":0.19313888888888886,"gamma":0.11951013071895428,"theta":-0.010900326797385621,"vega":0.02303485838779957,"rho":0.0222249094561722,"breakevenPct":0.7083372647624243},{"delta":0.9,"premium":2.6627627737679065,"strike":33.93214835268334,"iv":0.20895457547929808,"gamma":0.08365162742115759,"theta":-0.009629624198196485,"vega":0.017625899744658054,"rho":0.023355519652166347,"breakevenPct":0.5503869432587674}],"put":[{"delta":0.15,"premium":0.7,"strike":29.695201172790238,"iv":0.7977399588900167,"gamma":0.028749766015822124,"theta":-0.03226320995783709,"vega":0.02377623235220995,"rho":-0.00495730600655704,"breakevenPct":20.331034898610667},{"delta":0.2,"premium":0.707128687388456,"strike":32.28514749553824,"iv":0.5761938611054338,"gamma":0.047888100609876236,"theta":-0.027606952545388537,"vega":0.028527949256660263,"rho":-0.006468038183495295,"breakevenPct":13.23432924623491},{"delta":0.25,"premium":0.7596109192935884,"strike":33.69221838587177,"iv":0.46926092392060226,"gamma":0.06678186119233342,"theta":-0.02517687082188149,"vega":0.032356936111839,"rho":-0.008013594901029455,"breakevenPct":9.512379675616211},{"delta":0.3,"premium":0.8213167119789543,"strike":34.61755615971939,"iv":0.4014511680516695,"gamma":0.08557000690636295,"theta":-0.023190405250096083,"vega":0.03534292446708141,"rho":-0.009565871027779001,"breakevenPct":7.139412309132568},{"delta":0.35,"premium":0.893246060502588,"strike":35.288307070017254,"iv":0.3545697972324692,"gamma":0.10287964852818537,"theta":-0.021452785621505467,"vega":0.03754054333335797,"rho":-0.011120396525627624,"breakevenPct":5.49405403682231},{"delta":0.4,"premium":0.9733245764194363,"strike":35.82216384279624,"iv":0.31951850329320747,"gamma":0.11891236315977906,"theta":-0.019892523367271608,"vega":0.03923992857843317,"rho":-0.012676370419470524,"breakevenPct":4.247225504946316},{"delta":0.45,"premium":1.0573015319092145,"strike":36.22920612763686,"iv":0.29294740505630634,"gamma":0.13223367291302016,"theta":-0.018220830620491114,"vega":0.03989696776235243,"rho":-0.014224707541269557,"breakevenPct":3.359551703473464},{"delta":0.5,"premium":1.1432258002297986,"strike":36.57290320091919,"iv":0.2706122565090236,"gamma":0.1442006065343885,"theta":-0.01649347713463292,"vega":0.04003334378834488,"rho":-0.015769230012640193,"breakevenPct":2.65127958353877},{"delta":0.55,"premium":1.2291500685503827,"strike":36.91660027420153,"iv":0.24827710796174085,"gamma":0.15616754015575685,"theta":-0.01476612364877472,"vega":0.040169719814337326,"rho":-0.017313752484010833,"breakevenPct":1.943007463604075},{"delta":0.6,"premium":1.4360573678758108,"strike":37.265796239822585,"iv":0.24557982854451438,"gamma":0.1527530317248731,"theta":-0.01393579348785005,"vega":0.038766764962434065,"rho":-0.018857210170314737,"breakevenPct":1.5520465345222139},{"delta":0.65,"premium":1.6817278421225552,"strike":37.616754060175076,"iv":0.249174556773714,"gamma":0.14441028233439837,"theta":-0.013392871170522111,"vega":0.03687060580257075,"rho":-0.020400326697619306,"breakevenPct":1.2627526664600657},{"delta":0.7,"premium":1.9273983163692994,"strike":37.967711880527574,"iv":0.2527692850029136,"gamma":0.13606753294392368,"theta":-0.012849948853194171,"vega":0.03497444664270742,"rho":-0.021943443224923868,"breakevenPct":0.9734587983979178},{"delta":0.75,"premium":2.433861144945189,"strike":38.552984165651644,"iv":0.27134847746650426,"gamma":0.11627734470158343,"theta":-0.012136419001218026,"vega":0.031758587088915956,"rho":-0.023699914451617003,"breakevenPct":0.7569171780801114},{"delta":0.8,"premium":3.0241680532445936,"strike":39.22129783693844,"iv":0.29134475873544097,"gamma":0.09532329450915139,"theta":-0.011135274542429281,"vega":0.028082861896838594,"rho":-0.025525475396023598,"breakevenPct":0.5425810870463084},{"delta":0.85,"premium":3.84735294117647,"strike":40.12549019607843,"iv":0.31528392156862745,"gamma":0.07355411764705884,"theta":-0.009487450980392156,"vega":0.02346117647058824,"rho":-0.027538405770033254,"breakevenPct":0.32000006896088373},{"delta":0.9,"premium":7.772727272727283,"strike":44.072727272727285,"iv":0.5033509090909096,"gamma":0.034601818181818136,"theta":-0.01154363636363637,"vega":0.017649090909090902,"rho":-0.03194757994836727,"breakevenPct":0.25992867073686704}]}},"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"}}