{"symbol":"FLRG","url":"https://intraalpha.com/companies/FLRG","capturedAt":"2026-10-23T04:43:08.463Z","state":"ready","quote":{"symbol":"FLRG","last_price":42.14,"prev_close":42.2095,"regular_close":42.14,"change":-0.0695,"change_pct":-0.1647,"regular_change":-0.0695,"regular_change_pct":-0.1647,"extended_change":0,"extended_change_pct":0,"bid":22.7,"ask":63.26,"bid_size":100,"ask_size":100,"volume":13863,"vwap":42.035046,"open":42.02,"high":42.14,"low":41.9801,"close":42.14,"trade_count":124,"last_trade_at":"2026-10-23T00:00:00.080547753Z","last_quote_at":"2026-10-23T00:00:00.201207947Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:43:04.30395659-04:00","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":288700000,"net_expense_ratio":0.0015,"portfolio_turnover":0.42,"dividend_yield":0.0146,"inception_date":"2020-09-15","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:43:08.154526+00:00"},"optionObservedAt":"2026-10-22T19:52:00.736Z","bars":[{"c":42.2,"h":42.2,"l":42.2,"n":4,"o":42.2,"t":"2026-10-16T13:30:00Z","v":193,"vw":42.2},{"c":42.205,"h":42.205,"l":42.205,"n":3,"o":42.205,"t":"2026-10-16T13:45:00Z","v":229,"vw":42.205},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-10-16T16:00:00Z","v":100,"vw":42},{"c":42.03,"h":42.0499,"l":42.03,"n":4,"o":42.03,"t":"2026-10-16T16:20:00Z","v":2306,"vw":42.036336},{"c":41.9901,"h":41.9901,"l":41.99,"n":3,"o":41.99,"t":"2026-10-16T16:30:00Z","v":264,"vw":41.99005},{"c":41.9501,"h":41.9501,"l":41.95,"n":8,"o":41.95,"t":"2026-10-16T16:40:00Z","v":1912,"vw":41.95005},{"c":41.93,"h":41.93,"l":41.93,"n":1,"o":41.93,"t":"2026-10-16T16:50:00Z","v":100,"vw":41.93},{"c":41.875,"h":41.875,"l":41.875,"n":2,"o":41.875,"t":"2026-10-16T17:30:00Z","v":934,"vw":41.875},{"c":41.9,"h":41.9,"l":41.9,"n":1,"o":41.9,"t":"2026-10-16T17:45:00Z","v":100,"vw":41.9},{"c":41.7801,"h":41.8399,"l":41.7801,"n":5,"o":41.8399,"t":"2026-10-16T18:00:00Z","v":1379,"vw":41.799616},{"c":41.8,"h":41.8,"l":41.8,"n":1,"o":41.8,"t":"2026-10-16T18:30:00Z","v":100,"vw":41.8},{"c":41.775,"h":41.775,"l":41.76,"n":2,"o":41.76,"t":"2026-10-16T18:55:00Z","v":1471,"vw":41.7693},{"c":41.77,"h":41.77,"l":41.76,"n":2,"o":41.76,"t":"2026-10-16T19:05:00Z","v":385,"vw":41.766234},{"c":41.82,"h":41.82,"l":41.82,"n":1,"o":41.82,"t":"2026-10-16T19:15:00Z","v":100,"vw":41.82},{"c":41.84,"h":41.84,"l":41.84,"n":5,"o":41.84,"t":"2026-10-16T19:20:00Z","v":331,"vw":41.84},{"c":41.8,"h":41.85,"l":41.8,"n":3,"o":41.85,"t":"2026-10-16T19:35:00Z","v":868,"vw":41.823018},{"c":41.81,"h":41.81,"l":41.81,"n":1,"o":41.81,"t":"2026-10-16T19:40:00Z","v":455,"vw":41.81},{"c":41.807,"h":41.825,"l":41.807,"n":3,"o":41.825,"t":"2026-10-16T19:45:00Z","v":1883,"vw":41.823831},{"c":41.85,"h":41.85,"l":41.85,"n":1,"o":41.85,"t":"2026-10-16T19:50:00Z","v":102,"vw":41.85},{"c":41.85,"h":41.85,"l":41.85,"n":3,"o":41.85,"t":"2026-10-16T20:00:00Z","v":102,"vw":41.85},{"c":41.96,"h":41.96,"l":41.96,"n":8,"o":41.96,"t":"2026-10-19T13:30:00Z","v":180,"vw":41.96},{"c":42,"h":42.0011,"l":42,"n":6,"o":42.001,"t":"2026-10-19T14:15:00Z","v":1750,"vw":42.00036},{"c":42.0472,"h":42.05,"l":42.01,"n":9,"o":42.035,"t":"2026-10-19T14:20:00Z","v":1368,"vw":42.031659},{"c":41.9401,"h":41.9401,"l":41.94,"n":3,"o":41.94,"t":"2026-10-19T14:35:00Z","v":697,"vw":41.940086},{"c":41.98,"h":41.98,"l":41.95,"n":3,"o":41.95,"t":"2026-10-19T16:45:00Z","v":444,"vw":41.971578},{"c":41.95,"h":41.9683,"l":41.95,"n":2,"o":41.9683,"t":"2026-10-19T17:20:00Z","v":643,"vw":41.962722},{"c":41.96,"h":41.96,"l":41.96,"n":33,"o":41.96,"t":"2026-10-19T17:50:00Z","v":174,"vw":41.96},{"c":41.995,"h":41.995,"l":41.995,"n":1,"o":41.995,"t":"2026-10-19T18:10:00Z","v":289,"vw":41.995},{"c":41.9851,"h":41.9851,"l":41.9851,"n":1,"o":41.9851,"t":"2026-10-19T18:20:00Z","v":214,"vw":41.9851},{"c":41.97,"h":41.97,"l":41.97,"n":1,"o":41.97,"t":"2026-10-19T18:30:00Z","v":161,"vw":41.97},{"c":41.99,"h":41.99,"l":41.99,"n":3,"o":41.99,"t":"2026-10-19T19:05:00Z","v":177,"vw":41.99},{"c":41.99,"h":41.99,"l":41.99,"n":3,"o":41.99,"t":"2026-10-19T19:45:00Z","v":318,"vw":41.99},{"c":41.9,"h":41.9,"l":41.9,"n":2,"o":41.9,"t":"2026-10-19T20:00:00Z","v":186,"vw":41.9},{"c":41.92,"h":41.92,"l":41.92,"n":5,"o":41.92,"t":"2026-10-20T13:30:00Z","v":305,"vw":41.92},{"c":42.07,"h":42.07,"l":42.07,"n":1,"o":42.07,"t":"2026-10-20T14:05:00Z","v":458,"vw":42.07},{"c":42.18,"h":42.18,"l":42.18,"n":1,"o":42.18,"t":"2026-10-20T14:45:00Z","v":536,"vw":42.18},{"c":42.06,"h":42.11,"l":42.06,"n":5,"o":42.11,"t":"2026-10-20T15:15:00Z","v":426,"vw":42.086351},{"c":42.085,"h":42.085,"l":42.085,"n":1,"o":42.085,"t":"2026-10-20T16:35:00Z","v":208,"vw":42.085},{"c":42.06,"h":42.0601,"l":42.0437,"n":11,"o":42.05,"t":"2026-10-20T16:50:00Z","v":1268,"vw":42.051711},{"c":42.03,"h":42.03,"l":42.03,"n":1,"o":42.03,"t":"2026-10-20T17:05:00Z","v":183,"vw":42.03},{"c":42.095,"h":42.095,"l":42.095,"n":3,"o":42.095,"t":"2026-10-20T18:00:00Z","v":506,"vw":42.095},{"c":42.0801,"h":42.0801,"l":42.08,"n":4,"o":42.08,"t":"2026-10-20T18:05:00Z","v":299,"vw":42.08005},{"c":42.1,"h":42.1,"l":42.1,"n":5,"o":42.1,"t":"2026-10-20T18:10:00Z","v":559,"vw":42.1},{"c":42.07,"h":42.07,"l":42.07,"n":2,"o":42.07,"t":"2026-10-20T18:25:00Z","v":129,"vw":42.07},{"c":42.05,"h":42.05,"l":42.05,"n":2,"o":42.05,"t":"2026-10-20T18:35:00Z","v":119,"vw":42.05},{"c":42.09,"h":42.09,"l":42.07,"n":4,"o":42.07,"t":"2026-10-20T19:45:00Z","v":637,"vw":42.078406},{"c":42.08,"h":42.08,"l":42.08,"n":4,"o":42.08,"t":"2026-10-21T13:30:00Z","v":153,"vw":42.08},{"c":42.065,"h":42.0979,"l":42.0319,"n":4,"o":42.0319,"t":"2026-10-21T14:05:00Z","v":608,"vw":42.063113},{"c":42.21,"h":42.21,"l":42.21,"n":2,"o":42.21,"t":"2026-10-21T15:35:00Z","v":434,"vw":42.21},{"c":42.14,"h":42.177,"l":42.14,"n":6,"o":42.177,"t":"2026-10-21T16:40:00Z","v":633,"vw":42.147184},{"c":42.2,"h":42.21,"l":42.2,"n":3,"o":42.21,"t":"2026-10-21T17:15:00Z","v":723,"vw":42.204255},{"c":42.16,"h":42.16,"l":42.16,"n":2,"o":42.16,"t":"2026-10-21T17:55:00Z","v":101,"vw":42.16},{"c":42.2192,"h":42.2192,"l":42.2192,"n":1,"o":42.2192,"t":"2026-10-21T18:35:00Z","v":135,"vw":42.2192},{"c":42.15,"h":42.15,"l":42.15,"n":2,"o":42.15,"t":"2026-10-21T18:50:00Z","v":101,"vw":42.15},{"c":42.15,"h":42.15,"l":42.15,"n":4,"o":42.15,"t":"2026-10-21T18:55:00Z","v":328,"vw":42.15},{"c":42.02,"h":42.02,"l":42.02,"n":3,"o":42.02,"t":"2026-10-22T13:30:00Z","v":3238,"vw":42.02},{"c":42.125,"h":42.125,"l":42.125,"n":1,"o":42.125,"t":"2026-10-22T14:00:00Z","v":130,"vw":42.125},{"c":42.055,"h":42.06,"l":42.055,"n":4,"o":42.06,"t":"2026-10-22T14:10:00Z","v":341,"vw":42.057059},{"c":41.9801,"h":42.029,"l":41.9801,"n":5,"o":42.029,"t":"2026-10-22T16:05:00Z","v":2363,"vw":41.990371},{"c":42.05,"h":42.05,"l":42.05,"n":1,"o":42.05,"t":"2026-10-22T16:10:00Z","v":2847,"vw":42.05},{"c":42.05,"h":42.05,"l":42.05,"n":2,"o":42.05,"t":"2026-10-22T16:15:00Z","v":120,"vw":42.05},{"c":41.99,"h":41.99,"l":41.99,"n":2,"o":41.99,"t":"2026-10-22T17:00:00Z","v":261,"vw":41.99},{"c":42.02,"h":42.02,"l":42.02,"n":2,"o":42.02,"t":"2026-10-22T19:00:00Z","v":298,"vw":42.02},{"c":42.07,"h":42.07,"l":42.07,"n":1,"o":42.07,"t":"2026-10-22T19:20:00Z","v":149,"vw":42.07},{"c":42.05,"h":42.05,"l":42.05,"n":1,"o":42.05,"t":"2026-10-22T19:35:00Z","v":2000,"vw":42.05},{"c":42.05,"h":42.05,"l":42.05,"n":2,"o":42.05,"t":"2026-10-22T19:50:00Z","v":205,"vw":42.05},{"c":42.105,"h":42.105,"l":42.105,"n":4,"o":42.105,"t":"2026-10-22T19:55:00Z","v":225,"vw":42.105},{"c":42.14,"h":42.14,"l":42.14,"n":1,"o":42.14,"t":"2026-10-22T20:00:00Z","v":553,"vw":42.14}],"history":[{"c":34.43,"h":34.59,"l":34.2865,"n":371,"o":34.53,"t":"2024-10-21T04:00:00Z","v":42723,"vw":34.396918},{"c":34.34,"h":34.37,"l":34.2052,"n":220,"o":34.28,"t":"2024-10-22T04:00:00Z","v":19842,"vw":34.28145},{"c":34.04,"h":34.25,"l":33.845,"n":251,"o":34.24,"t":"2024-10-23T04:00:00Z","v":25552,"vw":34.02788},{"c":34.12,"h":34.17,"l":33.9601,"n":285,"o":34.17,"t":"2024-10-24T04:00:00Z","v":27997,"vw":34.101619},{"c":34.02,"h":34.35,"l":33.9971,"n":193,"o":34.28,"t":"2024-10-25T04:00:00Z","v":16439,"vw":34.168616},{"c":34.13,"h":34.2,"l":34.1,"n":300,"o":34.2,"t":"2024-10-28T04:00:00Z","v":81353,"vw":34.146638},{"c":34.3,"h":34.3001,"l":33.9699,"n":216,"o":34,"t":"2024-10-29T04:00:00Z","v":16641,"vw":34.186187},{"c":34.26,"h":34.4293,"l":34.18,"n":209,"o":34.29,"t":"2024-10-30T04:00:00Z","v":24360,"vw":34.336396},{"c":33.72,"h":34.06,"l":33.711,"n":277,"o":34.06,"t":"2024-10-31T04:00:00Z","v":20685,"vw":33.815699},{"c":33.68,"h":33.93,"l":33.68,"n":245,"o":33.84,"t":"2024-11-01T04:00:00Z","v":20337,"vw":33.813219},{"c":33.66,"h":33.85,"l":33.66,"n":218,"o":33.68,"t":"2024-11-04T05:00:00Z","v":9651,"vw":33.770256},{"c":34.15,"h":34.15,"l":33.7,"n":176,"o":33.7,"t":"2024-11-05T05:00:00Z","v":13932,"vw":34.009292},{"c":35.09,"h":35.09,"l":34.67,"n":308,"o":34.96,"t":"2024-11-06T05:00:00Z","v":37818,"vw":34.886727},{"c":35.2905,"h":35.37,"l":35.1705,"n":267,"o":35.28,"t":"2024-11-07T05:00:00Z","v":25874,"vw":35.278178},{"c":35.45,"h":35.45,"l":35.32,"n":351,"o":35.32,"t":"2024-11-08T05:00:00Z","v":54024,"vw":35.363371},{"c":35.43,"h":35.54,"l":35.3997,"n":275,"o":35.54,"t":"2024-11-11T05:00:00Z","v":30445,"vw":35.449044},{"c":35.2753,"h":35.47,"l":35.2299,"n":263,"o":35.44,"t":"2024-11-12T05:00:00Z","v":30673,"vw":35.323649},{"c":35.17,"h":35.38,"l":35.17,"n":251,"o":35.38,"t":"2024-11-13T05:00:00Z","v":25145,"vw":35.280347},{"c":34.91,"h":35.17,"l":34.87,"n":288,"o":35.17,"t":"2024-11-14T05:00:00Z","v":33367,"vw":34.949094},{"c":34.466,"h":34.7352,"l":34.37,"n":317,"o":34.69,"t":"2024-11-15T05:00:00Z","v":24036,"vw":34.469273},{"c":34.5601,"h":34.61,"l":34.43,"n":220,"o":34.43,"t":"2024-11-18T05:00:00Z","v":15791,"vw":34.537721},{"c":34.69,"h":34.7,"l":34.3305,"n":264,"o":34.39,"t":"2024-11-19T05:00:00Z","v":44148,"vw":34.600428},{"c":34.86,"h":34.86,"l":34.55,"n":305,"o":34.75,"t":"2024-11-20T05:00:00Z","v":21470,"vw":34.686198},{"c":35.25,"h":35.3001,"l":34.8401,"n":221,"o":35.07,"t":"2024-11-21T05:00:00Z","v":12025,"vw":35.160641},{"c":35.37,"h":35.37,"l":35.2099,"n":251,"o":35.27,"t":"2024-11-22T05:00:00Z","v":22144,"vw":35.294107},{"c":35.42,"h":35.64,"l":35.35,"n":336,"o":35.6,"t":"2024-11-25T05:00:00Z","v":28415,"vw":35.459002},{"c":35.58,"h":35.59,"l":35.36,"n":271,"o":35.46,"t":"2024-11-26T05:00:00Z","v":28939,"vw":35.482089},{"c":35.38,"h":35.54,"l":35.3022,"n":235,"o":35.52,"t":"2024-11-27T05:00:00Z","v":18451,"vw":35.400756},{"c":35.55,"h":35.63,"l":35.49,"n":219,"o":35.49,"t":"2024-11-29T05:00:00Z","v":28871,"vw":35.564189},{"c":35.58,"h":35.64,"l":35.4901,"n":306,"o":35.58,"t":"2024-12-02T05:00:00Z","v":39458,"vw":35.571937},{"c":35.5647,"h":35.64,"l":35.47,"n":254,"o":35.63,"t":"2024-12-03T05:00:00Z","v":23871,"vw":35.558753},{"c":35.72,"h":35.74,"l":35.59,"n":260,"o":35.71,"t":"2024-12-04T05:00:00Z","v":30438,"vw":35.672722},{"c":35.6,"h":35.74,"l":35.59,"n":276,"o":35.74,"t":"2024-12-05T05:00:00Z","v":26619,"vw":35.642586},{"c":35.59,"h":35.66,"l":35.5,"n":409,"o":35.66,"t":"2024-12-06T05:00:00Z","v":51907,"vw":35.569442},{"c":35.1987,"h":35.58,"l":35.19,"n":386,"o":35.58,"t":"2024-12-09T05:00:00Z","v":42049,"vw":35.292479},{"c":34.96,"h":35.25,"l":34.93,"n":373,"o":35.25,"t":"2024-12-10T05:00:00Z","v":52346,"vw":35.038844},{"c":35.31,"h":35.34,"l":35.1716,"n":295,"o":35.19,"t":"2024-12-11T05:00:00Z","v":33125,"vw":35.296681},{"c":35.11,"h":35.32,"l":35.11,"n":263,"o":35.22,"t":"2024-12-12T05:00:00Z","v":30625,"vw":35.1632},{"c":35.12,"h":35.31,"l":35.02,"n":269,"o":35.25,"t":"2024-12-13T05:00:00Z","v":24146,"vw":35.15659},{"c":35.18,"h":35.26,"l":35.15,"n":412,"o":35.23,"t":"2024-12-16T05:00:00Z","v":65776,"vw":35.205211},{"c":34.87,"h":35,"l":34.82,"n":236,"o":35,"t":"2024-12-17T05:00:00Z","v":22339,"vw":34.903923},{"c":33.87,"h":35,"l":33.87,"n":299,"o":34.94,"t":"2024-12-18T05:00:00Z","v":37821,"vw":34.610325},{"c":33.81,"h":34.16,"l":33.81,"n":363,"o":34.07,"t":"2024-12-19T05:00:00Z","v":59983,"vw":33.954725},{"c":34.06,"h":34.27,"l":33.56,"n":267,"o":33.56,"t":"2024-12-20T05:00:00Z","v":49566,"vw":34.026177},{"c":34.35,"h":34.35,"l":33.8799,"n":494,"o":34.06,"t":"2024-12-23T05:00:00Z","v":58258,"vw":34.115737},{"c":34.58,"h":34.58,"l":34.2956,"n":116,"o":34.35,"t":"2024-12-24T05:00:00Z","v":11404,"vw":34.451027},{"c":34.6,"h":34.62,"l":34.4965,"n":314,"o":34.5,"t":"2024-12-26T05:00:00Z","v":33125,"vw":34.580419},{"c":34.23,"h":34.46,"l":34,"n":224,"o":34.46,"t":"2024-12-27T05:00:00Z","v":25833,"vw":34.088074},{"c":33.93,"h":34.11,"l":33.6828,"n":243,"o":33.87,"t":"2024-12-30T05:00:00Z","v":26636,"vw":33.900428},{"c":33.8125,"h":34.03,"l":33.7899,"n":185,"o":34.03,"t":"2024-12-31T05:00:00Z","v":16514,"vw":33.8865},{"c":33.98,"h":34.2493,"l":33.73,"n":329,"o":34.11,"t":"2025-01-02T05:00:00Z","v":36197,"vw":33.910922},{"c":34.4035,"h":34.44,"l":34.04,"n":238,"o":34.13,"t":"2025-01-03T05:00:00Z","v":23953,"vw":34.353345},{"c":34.6,"h":34.83,"l":34.54,"n":298,"o":34.68,"t":"2025-01-06T05:00:00Z","v":24563,"vw":34.738843},{"c":34.3,"h":34.74,"l":34.2211,"n":369,"o":34.74,"t":"2025-01-07T05:00:00Z","v":33986,"vw":34.39042},{"c":34.37,"h":34.37,"l":34.0929,"n":228,"o":34.31,"t":"2025-01-08T05:00:00Z","v":16831,"vw":34.235549},{"c":33.89,"h":34.23,"l":33.7627,"n":402,"o":34.23,"t":"2025-01-10T05:00:00Z","v":73270,"vw":33.966978},{"c":34.02,"h":34.03,"l":33.61,"n":316,"o":33.62,"t":"2025-01-13T05:00:00Z","v":85986,"vw":33.890698},{"c":34.1456,"h":34.23,"l":33.92,"n":217,"o":34.15,"t":"2025-01-14T05:00:00Z","v":27672,"vw":34.101006},{"c":34.7,"h":34.76,"l":34.56,"n":192,"o":34.63,"t":"2025-01-15T05:00:00Z","v":27783,"vw":34.690111},{"c":34.82,"h":34.95,"l":34.6929,"n":212,"o":34.79,"t":"2025-01-16T05:00:00Z","v":26066,"vw":34.852982},{"c":35.0085,"h":35.18,"l":34.9701,"n":305,"o":35.18,"t":"2025-01-17T05:00:00Z","v":31186,"vw":35.027396},{"c":35.39,"h":35.4,"l":35.1848,"n":287,"o":35.32,"t":"2025-01-21T05:00:00Z","v":52216,"vw":35.332983},{"c":35.59,"h":35.685,"l":35.57,"n":196,"o":35.63,"t":"2025-01-22T05:00:00Z","v":18140,"vw":35.629336},{"c":35.77,"h":35.78,"l":35.5061,"n":181,"o":35.53,"t":"2025-01-23T05:00:00Z","v":27210,"vw":35.659316},{"c":35.67,"h":35.85,"l":35.5501,"n":188,"o":35.85,"t":"2025-01-24T05:00:00Z","v":22898,"vw":35.668403},{"c":34.79,"h":34.99,"l":34.635,"n":318,"o":34.74,"t":"2025-01-27T05:00:00Z","v":33745,"vw":34.749241},{"c":35.1017,"h":35.13,"l":34.8275,"n":145,"o":34.85,"t":"2025-01-28T05:00:00Z","v":4640,"vw":35.025017},{"c":35.06,"h":35.215,"l":34.903,"n":222,"o":35.09,"t":"2025-01-29T05:00:00Z","v":19238,"vw":35.082125},{"c":35.4187,"h":35.46,"l":35.2001,"n":188,"o":35.315,"t":"2025-01-30T05:00:00Z","v":20025,"vw":35.368817},{"c":35.17,"h":35.62,"l":35.155,"n":162,"o":35.49,"t":"2025-01-31T05:00:00Z","v":19479,"vw":35.426965},{"c":35,"h":35.12,"l":34.57,"n":264,"o":34.57,"t":"2025-02-03T05:00:00Z","v":23616,"vw":34.803928},{"c":35.21,"h":35.22,"l":35.04,"n":198,"o":35.04,"t":"2025-02-04T05:00:00Z","v":26426,"vw":35.173695},{"c":35.4674,"h":35.49,"l":35.22,"n":130,"o":35.22,"t":"2025-02-05T05:00:00Z","v":12120,"vw":35.328443},{"c":35.5,"h":35.585,"l":35.3544,"n":129,"o":35.585,"t":"2025-02-06T05:00:00Z","v":17794,"vw":35.467695},{"c":35.27,"h":35.85,"l":35.2062,"n":172,"o":35.85,"t":"2025-02-07T05:00:00Z","v":21804,"vw":35.567728},{"c":35.53,"h":35.5799,"l":35.4401,"n":269,"o":35.54,"t":"2025-02-10T05:00:00Z","v":45274,"vw":35.528466},{"c":35.43,"h":35.499,"l":35.33,"n":296,"o":35.38,"t":"2025-02-11T05:00:00Z","v":53316,"vw":35.44158},{"c":35.17,"h":35.2581,"l":34.9105,"n":263,"o":35,"t":"2025-02-12T05:00:00Z","v":49261,"vw":35.141125},{"c":35.5,"h":35.5245,"l":35.18,"n":256,"o":35.24,"t":"2025-02-13T05:00:00Z","v":34340,"vw":35.311491},{"c":35.495,"h":35.5762,"l":35.4501,"n":225,"o":35.525,"t":"2025-02-14T05:00:00Z","v":16840,"vw":35.517947},{"c":35.5811,"h":35.59,"l":35.48,"n":299,"o":35.56,"t":"2025-02-18T05:00:00Z","v":23212,"vw":35.550292},{"c":35.64,"h":35.6848,"l":35.422,"n":253,"o":35.54,"t":"2025-02-19T05:00:00Z","v":49394,"vw":35.592194},{"c":35.54,"h":35.6,"l":35.33,"n":147,"o":35.6,"t":"2025-02-20T05:00:00Z","v":19005,"vw":35.451473},{"c":34.83,"h":35.58,"l":34.79,"n":227,"o":35.58,"t":"2025-02-21T05:00:00Z","v":20765,"vw":35.047735},{"c":34.75,"h":34.96,"l":34.715,"n":275,"o":34.96,"t":"2025-02-24T05:00:00Z","v":29105,"vw":34.842461},{"c":34.7339,"h":34.84,"l":34.52,"n":229,"o":34.75,"t":"2025-02-25T05:00:00Z","v":33987,"vw":34.680972},{"c":34.6514,"h":34.96,"l":34.6147,"n":217,"o":34.81,"t":"2025-02-26T05:00:00Z","v":24626,"vw":34.853166},{"c":34.23,"h":34.8,"l":34.2,"n":397,"o":34.8,"t":"2025-02-27T05:00:00Z","v":47319,"vw":34.500536},{"c":34.69,"h":34.69,"l":34.075,"n":300,"o":34.23,"t":"2025-02-28T05:00:00Z","v":38650,"vw":34.302741},{"c":34.1345,"h":34.69,"l":33.9866,"n":372,"o":34.69,"t":"2025-03-03T05:00:00Z","v":43077,"vw":34.229737},{"c":33.795,"h":34.17,"l":33.6584,"n":335,"o":34.02,"t":"2025-03-04T05:00:00Z","v":214070,"vw":33.872456},{"c":34.14,"h":34.18,"l":33.595,"n":216,"o":33.79,"t":"2025-03-05T05:00:00Z","v":23751,"vw":33.972503},{"c":33.61,"h":33.95,"l":33.4847,"n":210,"o":33.7705,"t":"2025-03-06T05:00:00Z","v":26689,"vw":33.638415},{"c":33.8876,"h":33.89,"l":33.3054,"n":259,"o":33.48,"t":"2025-03-07T05:00:00Z","v":20136,"vw":33.628661},{"c":33.2,"h":33.6,"l":32.915,"n":421,"o":33.45,"t":"2025-03-10T04:00:00Z","v":54124,"vw":33.378011},{"c":32.79,"h":33.137,"l":32.6401,"n":232,"o":33.06,"t":"2025-03-11T04:00:00Z","v":30942,"vw":32.908434},{"c":32.8851,"h":33.05,"l":32.666,"n":289,"o":33.05,"t":"2025-03-12T04:00:00Z","v":27133,"vw":32.943618},{"c":32.37,"h":32.89,"l":32.3301,"n":250,"o":32.89,"t":"2025-03-13T04:00:00Z","v":44184,"vw":32.572243},{"c":33.0317,"h":33.0317,"l":32.64,"n":329,"o":32.69,"t":"2025-03-14T04:00:00Z","v":52083,"vw":32.86711},{"c":33.2996,"h":33.3839,"l":32.99,"n":246,"o":32.99,"t":"2025-03-17T04:00:00Z","v":26325,"vw":33.293626},{"c":32.99,"h":33.19,"l":32.9052,"n":253,"o":33.19,"t":"2025-03-18T04:00:00Z","v":20129,"vw":32.980006},{"c":33.275,"h":33.49,"l":32.97,"n":179,"o":32.97,"t":"2025-03-19T04:00:00Z","v":9355,"vw":33.194162},{"c":33.1797,"h":33.41,"l":33.1,"n":262,"o":33.1,"t":"2025-03-20T04:00:00Z","v":27939,"vw":33.223872},{"c":32.93,"h":32.945,"l":32.72,"n":253,"o":32.75,"t":"2025-03-21T04:00:00Z","v":31958,"vw":32.826828},{"c":33.52,"h":33.5205,"l":33.2918,"n":358,"o":33.32,"t":"2025-03-24T04:00:00Z","v":56442,"vw":33.402091},{"c":33.52,"h":33.5999,"l":33.43,"n":219,"o":33.58,"t":"2025-03-25T04:00:00Z","v":21253,"vw":33.502023},{"c":33.27,"h":33.54,"l":33.21,"n":189,"o":33.49,"t":"2025-03-26T04:00:00Z","v":19389,"vw":33.392959},{"c":33.22,"h":33.37,"l":33.08,"n":217,"o":33.08,"t":"2025-03-27T04:00:00Z","v":28587,"vw":33.225019},{"c":32.6887,"h":33.1,"l":32.61,"n":215,"o":33.1,"t":"2025-03-28T04:00:00Z","v":19429,"vw":32.731041},{"c":33.1619,"h":33.2302,"l":32.465,"n":301,"o":32.47,"t":"2025-03-31T04:00:00Z","v":33489,"vw":32.813637},{"c":33.22,"h":33.2255,"l":32.87,"n":230,"o":33.07,"t":"2025-04-01T04:00:00Z","v":30497,"vw":33.10012},{"c":33.31,"h":33.415,"l":32.88,"n":277,"o":32.88,"t":"2025-04-02T04:00:00Z","v":42359,"vw":33.272246},{"c":32.06,"h":32.5792,"l":32.05,"n":471,"o":32.24,"t":"2025-04-03T04:00:00Z","v":77523,"vw":32.303883},{"c":30.3,"h":31.4,"l":30.26,"n":622,"o":31.33,"t":"2025-04-04T04:00:00Z","v":84873,"vw":30.737449},{"c":30.12,"h":30.86,"l":28.97,"n":576,"o":29.3,"t":"2025-04-07T04:00:00Z","v":85512,"vw":29.822644},{"c":29.74,"h":31.31,"l":29.3787,"n":296,"o":31.06,"t":"2025-04-08T04:00:00Z","v":31370,"vw":30.447016},{"c":32.0508,"h":32.145,"l":29.3704,"n":323,"o":29.51,"t":"2025-04-09T04:00:00Z","v":42476,"vw":31.008893},{"c":31.16,"h":31.5,"l":30.2701,"n":282,"o":31.39,"t":"2025-04-10T04:00:00Z","v":36338,"vw":30.976987},{"c":31.66,"h":31.9,"l":30.98,"n":407,"o":31.02,"t":"2025-04-11T04:00:00Z","v":38230,"vw":31.516621},{"c":31.9997,"h":32.24,"l":31.67,"n":243,"o":32.24,"t":"2025-04-14T04:00:00Z","v":39860,"vw":31.978345},{"c":32.02,"h":32.27,"l":31.98,"n":237,"o":31.98,"t":"2025-04-15T04:00:00Z","v":22442,"vw":32.064001},{"c":31.41,"h":31.75,"l":31.1101,"n":623,"o":31.63,"t":"2025-04-16T04:00:00Z","v":74961,"vw":31.373411},{"c":31.46,"h":31.76,"l":31.3759,"n":230,"o":31.5985,"t":"2025-04-17T04:00:00Z","v":22739,"vw":31.580532},{"c":30.78,"h":31.2608,"l":30.4576,"n":431,"o":31.2,"t":"2025-04-21T04:00:00Z","v":26579,"vw":30.815036},{"c":31.5,"h":31.5918,"l":31,"n":137,"o":31.11,"t":"2025-04-22T04:00:00Z","v":15301,"vw":31.231829},{"c":31.97,"h":32.39,"l":31.84,"n":211,"o":32.3508,"t":"2025-04-23T04:00:00Z","v":17686,"vw":32.039436},{"c":32.62,"h":33.38,"l":31.875,"n":181,"o":32.03,"t":"2025-04-24T04:00:00Z","v":17254,"vw":32.398101},{"c":32.55,"h":32.5818,"l":32.275,"n":238,"o":32.53,"t":"2025-04-25T04:00:00Z","v":15483,"vw":32.455285},{"c":32.69,"h":32.71,"l":32.365,"n":254,"o":32.54,"t":"2025-04-28T04:00:00Z","v":26757,"vw":32.541618},{"c":32.84,"h":32.93,"l":32.56,"n":171,"o":32.56,"t":"2025-04-29T04:00:00Z","v":15559,"vw":32.754705},{"c":32.94,"h":32.966,"l":32.25,"n":229,"o":32.4,"t":"2025-04-30T04:00:00Z","v":21267,"vw":32.586717},{"c":33.07,"h":33.36,"l":33.07,"n":230,"o":33.18,"t":"2025-05-01T04:00:00Z","v":18464,"vw":33.235348},{"c":33.67,"h":33.71,"l":33.445,"n":318,"o":33.52,"t":"2025-05-02T04:00:00Z","v":41740,"vw":33.593312},{"c":33.52,"h":33.69,"l":33.25,"n":440,"o":33.55,"t":"2025-05-05T04:00:00Z","v":115363,"vw":33.395458},{"c":33.27,"h":33.48,"l":33.195,"n":193,"o":33.26,"t":"2025-05-06T04:00:00Z","v":20040,"vw":33.353153},{"c":33.44,"h":33.51,"l":33.203,"n":168,"o":33.35,"t":"2025-05-07T04:00:00Z","v":13208,"vw":33.383969},{"c":33.51,"h":33.83,"l":33.38,"n":199,"o":33.7,"t":"2025-05-08T04:00:00Z","v":12981,"vw":33.610919},{"c":33.45,"h":33.64,"l":33.4,"n":211,"o":33.64,"t":"2025-05-09T04:00:00Z","v":35777,"vw":33.47185},{"c":34.32,"h":34.32,"l":33.9892,"n":247,"o":34.32,"t":"2025-05-12T04:00:00Z","v":20741,"vw":34.107852},{"c":34.48,"h":34.5802,"l":34.32,"n":246,"o":34.32,"t":"2025-05-13T04:00:00Z","v":26708,"vw":34.512329},{"c":34.41,"h":34.53,"l":34.37,"n":253,"o":34.53,"t":"2025-05-14T04:00:00Z","v":11935,"vw":34.442375},{"c":34.74,"h":34.76,"l":34.35,"n":332,"o":34.35,"t":"2025-05-15T04:00:00Z","v":19502,"vw":34.619384},{"c":35.06,"h":35.06,"l":34.7711,"n":239,"o":34.84,"t":"2025-05-16T04:00:00Z","v":27419,"vw":34.931505},{"c":35.1002,"h":35.1108,"l":34.73,"n":203,"o":34.73,"t":"2025-05-19T04:00:00Z","v":12268,"vw":34.942294},{"c":35.05,"h":35.065,"l":34.89,"n":208,"o":34.98,"t":"2025-05-20T04:00:00Z","v":19971,"vw":35.005028},{"c":34.59,"h":35,"l":34.5,"n":227,"o":34.8,"t":"2025-05-21T04:00:00Z","v":20711,"vw":34.802618},{"c":34.46,"h":34.6784,"l":34.43,"n":122,"o":34.54,"t":"2025-05-22T04:00:00Z","v":14836,"vw":34.543424},{"c":34.2961,"h":34.45,"l":34.18,"n":194,"o":34.18,"t":"2025-05-23T04:00:00Z","v":21071,"vw":34.30809},{"c":34.8861,"h":34.9,"l":34.6,"n":294,"o":34.71,"t":"2025-05-27T04:00:00Z","v":26009,"vw":34.80759},{"c":34.75,"h":35.01,"l":34.7204,"n":188,"o":34.93,"t":"2025-05-28T04:00:00Z","v":19113,"vw":34.858003},{"c":34.8274,"h":35.06,"l":34.72,"n":261,"o":35.06,"t":"2025-05-29T04:00:00Z","v":24567,"vw":34.800491},{"c":34.88,"h":34.93,"l":34.6,"n":299,"o":34.75,"t":"2025-05-30T04:00:00Z","v":34733,"vw":34.809066},{"c":35.04,"h":35.09,"l":34.67,"n":329,"o":34.79,"t":"2025-06-02T04:00:00Z","v":34328,"vw":34.947415},{"c":35.21,"h":35.23,"l":34.93,"n":203,"o":35.03,"t":"2025-06-03T04:00:00Z","v":22019,"vw":35.155832},{"c":35.17,"h":35.36,"l":35.1522,"n":227,"o":35.26,"t":"2025-06-04T04:00:00Z","v":118186,"vw":35.209339},{"c":35.05,"h":35.2896,"l":35.03,"n":187,"o":35.23,"t":"2025-06-05T04:00:00Z","v":15073,"vw":35.199408},{"c":35.39,"h":35.46,"l":35.32,"n":202,"o":35.35,"t":"2025-06-06T04:00:00Z","v":21672,"vw":35.380644},{"c":35.19,"h":35.39,"l":35.18,"n":204,"o":35.39,"t":"2025-06-09T04:00:00Z","v":17418,"vw":35.274197},{"c":35.25,"h":35.31,"l":35.09,"n":198,"o":35.23,"t":"2025-06-10T04:00:00Z","v":17570,"vw":35.202971},{"c":35.17,"h":35.37,"l":35.11,"n":169,"o":35.34,"t":"2025-06-11T04:00:00Z","v":24621,"vw":35.248852},{"c":35.4,"h":35.4,"l":35.1394,"n":320,"o":35.15,"t":"2025-06-12T04:00:00Z","v":44318,"vw":35.30552},{"c":35.05,"h":35.289,"l":34.95,"n":236,"o":35.18,"t":"2025-06-13T04:00:00Z","v":22641,"vw":35.107001},{"c":35.25,"h":35.38,"l":35.1201,"n":254,"o":35.38,"t":"2025-06-16T04:00:00Z","v":24899,"vw":35.266985},{"c":34.97,"h":35.2,"l":34.9584,"n":222,"o":35.11,"t":"2025-06-17T04:00:00Z","v":24208,"vw":35.080932},{"c":34.9,"h":35.1632,"l":34.9,"n":193,"o":35.07,"t":"2025-06-18T04:00:00Z","v":18009,"vw":35.045093},{"c":34.78,"h":34.96,"l":34.6742,"n":228,"o":34.96,"t":"2025-06-20T04:00:00Z","v":19300,"vw":34.80407},{"c":35.1,"h":35.11,"l":34.72,"n":287,"o":34.73,"t":"2025-06-23T04:00:00Z","v":23251,"vw":34.911003},{"c":35.33,"h":35.4,"l":35.22,"n":278,"o":35.24,"t":"2025-06-24T04:00:00Z","v":34365,"vw":35.355137},{"c":35.22,"h":35.3978,"l":35.19,"n":182,"o":35.36,"t":"2025-06-25T04:00:00Z","v":39441,"vw":35.219832},{"c":35.47,"h":35.47,"l":35.2932,"n":160,"o":35.34,"t":"2025-06-26T04:00:00Z","v":10877,"vw":35.355729},{"c":35.65,"h":35.7699,"l":35.5,"n":212,"o":35.51,"t":"2025-06-27T04:00:00Z","v":16748,"vw":35.638561},{"c":35.9461,"h":35.9584,"l":35.7101,"n":230,"o":35.85,"t":"2025-06-30T04:00:00Z","v":20583,"vw":35.824399},{"c":35.95,"h":36,"l":35.8876,"n":193,"o":35.94,"t":"2025-07-01T04:00:00Z","v":14958,"vw":35.947575},{"c":35.8687,"h":35.87,"l":35.72,"n":190,"o":35.82,"t":"2025-07-02T04:00:00Z","v":18890,"vw":35.808489},{"c":36.19,"h":36.19,"l":35.9604,"n":124,"o":36.02,"t":"2025-07-03T04:00:00Z","v":14864,"vw":36.098218},{"c":35.89,"h":36.15,"l":35.75,"n":290,"o":36.09,"t":"2025-07-07T04:00:00Z","v":36524,"vw":35.988202},{"c":35.8158,"h":35.94,"l":35.8001,"n":283,"o":35.92,"t":"2025-07-08T04:00:00Z","v":44241,"vw":35.879433},{"c":36.01,"h":36.03,"l":35.8658,"n":234,"o":36,"t":"2025-07-09T04:00:00Z","v":49639,"vw":35.945958},{"c":36.08,"h":36.16,"l":35.92,"n":382,"o":36.01,"t":"2025-07-10T04:00:00Z","v":64473,"vw":36.070944},{"c":35.83,"h":35.94,"l":35.83,"n":251,"o":35.9,"t":"2025-07-11T04:00:00Z","v":27200,"vw":35.905275},{"c":35.92,"h":35.96,"l":35.75,"n":304,"o":35.88,"t":"2025-07-14T04:00:00Z","v":32229,"vw":35.882201},{"c":35.68,"h":36.1,"l":35.68,"n":224,"o":36.1,"t":"2025-07-15T04:00:00Z","v":19509,"vw":35.862273},{"c":35.85,"h":35.85,"l":35.55,"n":156,"o":35.7501,"t":"2025-07-16T04:00:00Z","v":25887,"vw":35.767453},{"c":36,"h":36.0599,"l":35.824,"n":120,"o":35.824,"t":"2025-07-17T04:00:00Z","v":10307,"vw":35.958752},{"c":35.95,"h":36.11,"l":35.9101,"n":192,"o":36.11,"t":"2025-07-18T04:00:00Z","v":16274,"vw":36.001698},{"c":35.945,"h":36.1185,"l":35.94,"n":179,"o":36,"t":"2025-07-21T04:00:00Z","v":16007,"vw":36.053989},{"c":35.98,"h":36.06,"l":35.89,"n":188,"o":35.91,"t":"2025-07-22T04:00:00Z","v":20131,"vw":35.973529},{"c":36.275,"h":36.3,"l":36.0582,"n":233,"o":36.13,"t":"2025-07-23T04:00:00Z","v":23878,"vw":36.204026},{"c":36.285,"h":36.39,"l":36.26,"n":193,"o":36.34,"t":"2025-07-24T04:00:00Z","v":35620,"vw":36.337454},{"c":36.4,"h":36.45,"l":36.29,"n":320,"o":36.355,"t":"2025-07-25T04:00:00Z","v":42832,"vw":36.364013},{"c":36.3006,"h":36.4,"l":36.23,"n":188,"o":36.4,"t":"2025-07-28T04:00:00Z","v":14671,"vw":36.327433},{"c":36.3308,"h":36.51,"l":36.3141,"n":171,"o":36.41,"t":"2025-07-29T04:00:00Z","v":21092,"vw":36.408021},{"c":36.28,"h":36.5,"l":36.15,"n":888,"o":36.39,"t":"2025-07-30T04:00:00Z","v":318637,"vw":36.399987},{"c":36.26,"h":36.66,"l":36.144,"n":392,"o":36.6,"t":"2025-07-31T04:00:00Z","v":72030,"vw":36.452641},{"c":35.83,"h":36.03,"l":35.73,"n":658,"o":36.03,"t":"2025-08-01T04:00:00Z","v":109880,"vw":35.849629},{"c":36.39,"h":36.49,"l":35.99,"n":389,"o":35.99,"t":"2025-08-04T04:00:00Z","v":61752,"vw":36.330538},{"c":36.2698,"h":36.46,"l":36.215,"n":261,"o":36.41,"t":"2025-08-05T04:00:00Z","v":28334,"vw":36.280171},{"c":36.55,"h":36.58,"l":36.358,"n":173,"o":36.39,"t":"2025-08-06T04:00:00Z","v":26065,"vw":36.526357},{"c":36.41,"h":36.71,"l":36.2645,"n":369,"o":36.62,"t":"2025-08-07T04:00:00Z","v":53854,"vw":36.486995},{"c":36.75,"h":36.79,"l":36.51,"n":165,"o":36.51,"t":"2025-08-08T04:00:00Z","v":17798,"vw":36.752544},{"c":36.6308,"h":36.81,"l":36.6308,"n":141,"o":36.75,"t":"2025-08-11T04:00:00Z","v":11823,"vw":36.741123},{"c":37.0135,"h":37.0265,"l":36.75,"n":175,"o":36.77,"t":"2025-08-12T04:00:00Z","v":26576,"vw":36.896357},{"c":37.179,"h":37.18,"l":37.04,"n":162,"o":37.14,"t":"2025-08-13T04:00:00Z","v":20064,"vw":37.115967},{"c":37.13,"h":37.16,"l":37,"n":183,"o":37.02,"t":"2025-08-14T04:00:00Z","v":41982,"vw":37.086778},{"c":37.0572,"h":37.18,"l":37.0204,"n":300,"o":37.18,"t":"2025-08-15T04:00:00Z","v":16739,"vw":37.094841},{"c":37.0281,"h":37.07,"l":36.93,"n":180,"o":37.01,"t":"2025-08-18T04:00:00Z","v":15182,"vw":36.999428},{"c":36.894,"h":37.12,"l":36.8676,"n":181,"o":37,"t":"2025-08-19T04:00:00Z","v":36789,"vw":36.96797},{"c":36.9148,"h":36.92,"l":36.69,"n":154,"o":36.752,"t":"2025-08-20T04:00:00Z","v":9755,"vw":36.796757},{"c":36.8231,"h":36.94,"l":36.7402,"n":179,"o":36.78,"t":"2025-08-21T04:00:00Z","v":14830,"vw":36.820683},{"c":37.2296,"h":37.3488,"l":37.0368,"n":149,"o":37.0368,"t":"2025-08-22T04:00:00Z","v":7649,"vw":37.262319},{"c":37.1162,"h":37.2436,"l":37.1162,"n":185,"o":37.16,"t":"2025-08-25T04:00:00Z","v":13100,"vw":37.188682},{"c":37.19,"h":37.22,"l":37.07,"n":145,"o":37.07,"t":"2025-08-26T04:00:00Z","v":16144,"vw":37.143195},{"c":37.32,"h":37.34,"l":37.22,"n":172,"o":37.22,"t":"2025-08-27T04:00:00Z","v":17522,"vw":37.298289},{"c":37.3549,"h":37.38,"l":37.215,"n":162,"o":37.35,"t":"2025-08-28T04:00:00Z","v":16873,"vw":37.298006},{"c":37.1787,"h":37.29,"l":37.085,"n":177,"o":37.29,"t":"2025-08-29T04:00:00Z","v":15542,"vw":37.166202},{"c":37.17,"h":37.18,"l":36.89,"n":361,"o":36.91,"t":"2025-09-02T04:00:00Z","v":41488,"vw":37.059674},{"c":37.3716,"h":37.4,"l":37.2101,"n":166,"o":37.38,"t":"2025-09-03T04:00:00Z","v":28525,"vw":37.267234},{"c":37.645,"h":37.66,"l":37.38,"n":162,"o":37.44,"t":"2025-09-04T04:00:00Z","v":24512,"vw":37.497872},{"c":37.5581,"h":37.81,"l":37.3894,"n":189,"o":37.72,"t":"2025-09-05T04:00:00Z","v":18599,"vw":37.547123},{"c":37.6723,"h":37.693,"l":37.5705,"n":179,"o":37.58,"t":"2025-09-08T04:00:00Z","v":12100,"vw":37.620113},{"c":37.7637,"h":37.7637,"l":37.5902,"n":138,"o":37.6798,"t":"2025-09-09T04:00:00Z","v":29199,"vw":37.646177},{"c":37.7982,"h":37.9099,"l":37.73,"n":112,"o":37.9,"t":"2025-09-10T04:00:00Z","v":10541,"vw":37.806182},{"c":38.2049,"h":38.2594,"l":37.95,"n":117,"o":37.95,"t":"2025-09-11T04:00:00Z","v":12684,"vw":38.118253},{"c":38.1298,"h":38.2199,"l":38.11,"n":208,"o":38.17,"t":"2025-09-12T04:00:00Z","v":13755,"vw":38.159101},{"c":38.067,"h":38.14,"l":38.02,"n":190,"o":38.13,"t":"2025-09-15T04:00:00Z","v":21195,"vw":38.054369},{"c":37.9491,"h":38.08,"l":37.8557,"n":129,"o":38.08,"t":"2025-09-16T04:00:00Z","v":10943,"vw":37.922427},{"c":37.9782,"h":38.05,"l":37.9085,"n":172,"o":37.96,"t":"2025-09-17T04:00:00Z","v":20067,"vw":37.975838},{"c":38.1392,"h":38.25,"l":38.0687,"n":175,"o":38.0687,"t":"2025-09-18T04:00:00Z","v":46948,"vw":38.208114},{"c":38.16,"h":38.17,"l":37.98,"n":254,"o":38.092,"t":"2025-09-19T04:00:00Z","v":19000,"vw":38.090999},{"c":38.42,"h":38.43,"l":38.15,"n":330,"o":38.18,"t":"2025-09-22T04:00:00Z","v":27126,"vw":38.337692},{"c":38.2519,"h":38.4082,"l":38.19,"n":236,"o":38.31,"t":"2025-09-23T04:00:00Z","v":15671,"vw":38.29881},{"c":38.2,"h":38.33,"l":38.11,"n":193,"o":38.33,"t":"2025-09-24T04:00:00Z","v":19715,"vw":38.178646},{"c":38.1,"h":38.144,"l":37.9428,"n":149,"o":38.144,"t":"2025-09-25T04:00:00Z","v":12410,"vw":38.058612},{"c":38.3629,"h":38.37,"l":38.14,"n":373,"o":38.14,"t":"2025-09-26T04:00:00Z","v":76305,"vw":38.225215},{"c":38.3464,"h":38.47,"l":38.28,"n":193,"o":38.47,"t":"2025-09-29T04:00:00Z","v":12072,"vw":38.37231},{"c":38.45,"h":38.4748,"l":38.29,"n":333,"o":38.33,"t":"2025-09-30T04:00:00Z","v":51333,"vw":38.342329},{"c":38.5084,"h":38.55,"l":38.34,"n":290,"o":38.35,"t":"2025-10-01T04:00:00Z","v":43137,"vw":38.518601},{"c":38.5473,"h":38.59,"l":38.38,"n":262,"o":38.49,"t":"2025-10-02T04:00:00Z","v":24951,"vw":38.469501},{"c":38.56,"h":38.74,"l":38.5305,"n":347,"o":38.54,"t":"2025-10-03T04:00:00Z","v":24106,"vw":38.654959},{"c":38.4746,"h":38.56,"l":38.42,"n":237,"o":38.56,"t":"2025-10-06T04:00:00Z","v":15898,"vw":38.475067},{"c":38.352,"h":38.51,"l":38.279,"n":270,"o":38.51,"t":"2025-10-07T04:00:00Z","v":30313,"vw":38.347015},{"c":38.4814,"h":38.503,"l":38.331,"n":178,"o":38.47,"t":"2025-10-08T04:00:00Z","v":23850,"vw":38.447092},{"c":38.21,"h":38.58,"l":38.17,"n":222,"o":38.58,"t":"2025-10-09T04:00:00Z","v":26200,"vw":38.287987},{"c":37.4123,"h":38.3672,"l":37.41,"n":218,"o":38.3672,"t":"2025-10-10T04:00:00Z","v":25283,"vw":37.69995},{"c":37.9028,"h":37.94,"l":37.76,"n":168,"o":37.87,"t":"2025-10-13T04:00:00Z","v":14735,"vw":37.869416},{"c":37.9083,"h":38.03,"l":37.555,"n":142,"o":37.61,"t":"2025-10-14T04:00:00Z","v":16997,"vw":37.847704},{"c":37.9063,"h":38.2899,"l":37.6775,"n":188,"o":38.14,"t":"2025-10-15T04:00:00Z","v":20004,"vw":38.042588},{"c":37.6916,"h":38.06,"l":37.541,"n":145,"o":38.05,"t":"2025-10-16T04:00:00Z","v":36730,"vw":37.693057},{"c":37.92,"h":37.9848,"l":37.55,"n":429,"o":37.55,"t":"2025-10-17T04:00:00Z","v":10569,"vw":37.786297},{"c":38.21,"h":38.2899,"l":38.09,"n":169,"o":38.09,"t":"2025-10-20T04:00:00Z","v":14380,"vw":38.2242},{"c":38.1939,"h":38.22,"l":38.0015,"n":234,"o":38.13,"t":"2025-10-21T04:00:00Z","v":24440,"vw":38.153416},{"c":38.0217,"h":38.22,"l":37.865,"n":216,"o":38.1928,"t":"2025-10-22T04:00:00Z","v":16849,"vw":38.026204},{"c":38.05,"h":38.17,"l":37.95,"n":186,"o":38.08,"t":"2025-10-23T04:00:00Z","v":30483,"vw":38.074274},{"c":38.3142,"h":38.4,"l":38.281,"n":190,"o":38.29,"t":"2025-10-24T04:00:00Z","v":18066,"vw":38.349736},{"c":38.65,"h":38.65,"l":38.4985,"n":170,"o":38.61,"t":"2025-10-27T04:00:00Z","v":13076,"vw":38.557641},{"c":38.622,"h":38.7125,"l":38.53,"n":155,"o":38.69,"t":"2025-10-28T04:00:00Z","v":13562,"vw":38.60514},{"c":38.2728,"h":38.5323,"l":38.17,"n":230,"o":38.515,"t":"2025-10-29T04:00:00Z","v":24494,"vw":38.346888},{"c":38.0602,"h":38.3394,"l":38.05,"n":188,"o":38.17,"t":"2025-10-30T04:00:00Z","v":18149,"vw":38.215748},{"c":37.92,"h":38.13,"l":37.79,"n":245,"o":38.13,"t":"2025-10-31T04:00:00Z","v":19893,"vw":37.974453},{"c":37.8513,"h":37.8842,"l":37.6675,"n":211,"o":37.77,"t":"2025-11-03T05:00:00Z","v":11286,"vw":37.787075},{"c":37.64,"h":37.8193,"l":37.55,"n":152,"o":37.55,"t":"2025-11-04T05:00:00Z","v":25069,"vw":37.675508},{"c":37.7818,"h":37.94,"l":37.63,"n":183,"o":37.63,"t":"2025-11-05T05:00:00Z","v":21307,"vw":37.858905},{"c":37.345,"h":37.78,"l":37.34,"n":173,"o":37.78,"t":"2025-11-06T05:00:00Z","v":22727,"vw":37.533511},{"c":37.464,"h":37.464,"l":37.06,"n":211,"o":37.2079,"t":"2025-11-07T05:00:00Z","v":16377,"vw":37.22899},{"c":37.88,"h":37.94,"l":37.55,"n":219,"o":37.61,"t":"2025-11-10T05:00:00Z","v":24580,"vw":37.72395},{"c":38.0624,"h":38.088,"l":37.79,"n":118,"o":37.8,"t":"2025-11-11T05:00:00Z","v":8280,"vw":37.929601},{"c":38.095,"h":38.172,"l":38.0201,"n":191,"o":38.08,"t":"2025-11-12T05:00:00Z","v":17736,"vw":38.104766},{"c":37.5861,"h":37.956,"l":37.5861,"n":195,"o":37.94,"t":"2025-11-13T05:00:00Z","v":16747,"vw":37.766995},{"c":37.5718,"h":37.77,"l":37.12,"n":246,"o":37.39,"t":"2025-11-14T05:00:00Z","v":28890,"vw":37.637614},{"c":37.24,"h":37.7,"l":37.135,"n":304,"o":37.56,"t":"2025-11-17T05:00:00Z","v":17157,"vw":37.493245},{"c":37.1314,"h":37.2667,"l":36.91,"n":251,"o":37.05,"t":"2025-11-18T05:00:00Z","v":22661,"vw":37.092609},{"c":37.19,"h":37.45,"l":37.07,"n":163,"o":37.2175,"t":"2025-11-19T05:00:00Z","v":19270,"vw":37.238864},{"c":36.7764,"h":37.8,"l":36.76,"n":187,"o":37.75,"t":"2025-11-20T05:00:00Z","v":21711,"vw":36.9975},{"c":37.1554,"h":37.46,"l":36.901,"n":235,"o":36.965,"t":"2025-11-21T05:00:00Z","v":26533,"vw":37.265204},{"c":37.52,"h":37.5993,"l":37.3,"n":136,"o":37.3,"t":"2025-11-24T05:00:00Z","v":11557,"vw":37.524268},{"c":37.9066,"h":37.92,"l":37.51,"n":165,"o":37.51,"t":"2025-11-25T05:00:00Z","v":27970,"vw":37.843541},{"c":38.1552,"h":38.23,"l":38.0084,"n":186,"o":38.01,"t":"2025-11-26T05:00:00Z","v":23454,"vw":38.15643},{"c":38.2283,"h":38.23,"l":38.1801,"n":113,"o":38.2,"t":"2025-11-28T05:00:00Z","v":3527,"vw":38.202816},{"c":38.0319,"h":38.225,"l":38,"n":158,"o":38,"t":"2025-12-01T05:00:00Z","v":7952,"vw":38.144222},{"c":38.0897,"h":38.1791,"l":38.0299,"n":196,"o":38.12,"t":"2025-12-02T05:00:00Z","v":44999,"vw":38.069329},{"c":38.2,"h":38.2499,"l":38.05,"n":177,"o":38.1205,"t":"2025-12-03T05:00:00Z","v":53926,"vw":38.209701},{"c":38.25,"h":38.32,"l":38.17,"n":198,"o":38.23,"t":"2025-12-04T05:00:00Z","v":25767,"vw":38.256125},{"c":38.3,"h":38.44,"l":38.27,"n":254,"o":38.3,"t":"2025-12-05T05:00:00Z","v":16391,"vw":38.335576},{"c":38.1784,"h":38.37,"l":38.1784,"n":126,"o":38.37,"t":"2025-12-08T05:00:00Z","v":8529,"vw":38.27318},{"c":38.2104,"h":38.29,"l":38.21,"n":284,"o":38.24,"t":"2025-12-09T05:00:00Z","v":22345,"vw":38.250176},{"c":38.4182,"h":38.47,"l":38.09,"n":141,"o":38.14,"t":"2025-12-10T05:00:00Z","v":15485,"vw":38.25928},{"c":38.6206,"h":38.6699,"l":38.31,"n":116,"o":38.31,"t":"2025-12-11T05:00:00Z","v":10637,"vw":38.594806},{"c":38.35,"h":38.56,"l":38.2779,"n":203,"o":38.56,"t":"2025-12-12T05:00:00Z","v":26599,"vw":38.347231},{"c":38.316,"h":38.54,"l":38.27,"n":192,"o":38.54,"t":"2025-12-15T05:00:00Z","v":18448,"vw":38.303588},{"c":38.2,"h":38.28,"l":38.0377,"n":269,"o":38.23,"t":"2025-12-16T05:00:00Z","v":16112,"vw":38.182868},{"c":37.96,"h":38.2192,"l":37.9387,"n":190,"o":38.17,"t":"2025-12-17T05:00:00Z","v":17337,"vw":38.015514},{"c":38.12,"h":38.27,"l":38.03,"n":196,"o":38.17,"t":"2025-12-18T05:00:00Z","v":20478,"vw":38.147321},{"c":38.21,"h":38.23,"l":38,"n":157,"o":38,"t":"2025-12-19T05:00:00Z","v":11967,"vw":38.173977},{"c":38.43,"h":38.47,"l":38.3,"n":359,"o":38.325,"t":"2025-12-22T05:00:00Z","v":38916,"vw":38.406149},{"c":38.61,"h":38.61,"l":38.4499,"n":202,"o":38.4499,"t":"2025-12-23T05:00:00Z","v":18303,"vw":38.538677},{"c":38.71,"h":38.75,"l":38.605,"n":101,"o":38.605,"t":"2025-12-24T05:00:00Z","v":6910,"vw":38.690072},{"c":38.72,"h":38.8,"l":38.6476,"n":282,"o":38.72,"t":"2025-12-26T05:00:00Z","v":32260,"vw":38.721083},{"c":38.55,"h":38.58,"l":38.44,"n":238,"o":38.58,"t":"2025-12-29T05:00:00Z","v":24176,"vw":38.519336},{"c":38.43,"h":38.5284,"l":38.43,"n":186,"o":38.5284,"t":"2025-12-30T05:00:00Z","v":19956,"vw":38.466714},{"c":37.95,"h":38.31,"l":37.95,"n":223,"o":38.31,"t":"2025-12-31T05:00:00Z","v":14531,"vw":38.091897},{"c":37.9464,"h":38.115,"l":37.82,"n":263,"o":38.1,"t":"2026-01-02T05:00:00Z","v":26236,"vw":37.937232},{"c":38.066,"h":38.14,"l":38.01,"n":258,"o":38.05,"t":"2026-01-05T05:00:00Z","v":39244,"vw":38.075179},{"c":38.2214,"h":38.23,"l":38.01,"n":316,"o":38.05,"t":"2026-01-06T05:00:00Z","v":57995,"vw":38.101982},{"c":38.19,"h":38.339,"l":38.18,"n":217,"o":38.2516,"t":"2026-01-07T05:00:00Z","v":25035,"vw":38.267424},{"c":38.21,"h":38.25,"l":38.03,"n":175,"o":38.13,"t":"2026-01-08T05:00:00Z","v":19375,"vw":38.181707},{"c":38.4304,"h":38.5,"l":38.27,"n":167,"o":38.28,"t":"2026-01-09T05:00:00Z","v":9450,"vw":38.429484},{"c":38.45,"h":38.4899,"l":38.26,"n":219,"o":38.26,"t":"2026-01-12T05:00:00Z","v":22412,"vw":38.432337},{"c":38.2875,"h":38.45,"l":38.21,"n":215,"o":38.45,"t":"2026-01-13T05:00:00Z","v":41872,"vw":38.33981},{"c":38.26,"h":38.27,"l":38.0684,"n":194,"o":38.21,"t":"2026-01-14T05:00:00Z","v":17666,"vw":38.200347},{"c":38.3732,"h":38.57,"l":38.3684,"n":164,"o":38.48,"t":"2026-01-15T05:00:00Z","v":18601,"vw":38.460962},{"c":38.29,"h":38.44,"l":38.27,"n":189,"o":38.44,"t":"2026-01-16T05:00:00Z","v":20696,"vw":38.344559},{"c":37.64,"h":38.04,"l":37.61,"n":326,"o":37.88,"t":"2026-01-20T05:00:00Z","v":23484,"vw":37.812031},{"c":38.07,"h":38.22,"l":37.72,"n":137,"o":37.77,"t":"2026-01-21T05:00:00Z","v":12724,"vw":37.969305},{"c":38.37,"h":38.4199,"l":38.2868,"n":186,"o":38.39,"t":"2026-01-22T05:00:00Z","v":15259,"vw":38.352586},{"c":38.4101,"h":38.4599,"l":38.2801,"n":165,"o":38.37,"t":"2026-01-23T05:00:00Z","v":22870,"vw":38.38151},{"c":38.68,"h":38.74,"l":38.54,"n":321,"o":38.54,"t":"2026-01-26T05:00:00Z","v":31704,"vw":38.69201},{"c":38.866,"h":38.8804,"l":38.78,"n":213,"o":38.78,"t":"2026-01-27T05:00:00Z","v":30511,"vw":38.836546},{"c":38.9423,"h":38.97,"l":38.88,"n":115,"o":38.97,"t":"2026-01-28T05:00:00Z","v":5698,"vw":38.918693},{"c":38.83,"h":38.83,"l":38.53,"n":127,"o":38.67,"t":"2026-01-29T05:00:00Z","v":8442,"vw":38.697062},{"c":38.645,"h":38.69,"l":38.4,"n":241,"o":38.69,"t":"2026-01-30T05:00:00Z","v":34023,"vw":38.565479},{"c":38.79,"h":38.85,"l":38.5,"n":217,"o":38.5,"t":"2026-02-02T05:00:00Z","v":24457,"vw":38.817129},{"c":38.3,"h":38.78,"l":38.11,"n":201,"o":38.78,"t":"2026-02-03T05:00:00Z","v":21710,"vw":38.288863},{"c":38.18,"h":38.4,"l":37.995,"n":254,"o":38.37,"t":"2026-02-04T05:00:00Z","v":18742,"vw":38.235398},{"c":37.95,"h":38.09,"l":37.89,"n":149,"o":37.896,"t":"2026-02-05T05:00:00Z","v":11709,"vw":37.950933},{"c":38.5688,"h":38.59,"l":38.09,"n":162,"o":38.09,"t":"2026-02-06T05:00:00Z","v":6344,"vw":38.429562},{"c":38.61,"h":38.68,"l":38.3901,"n":199,"o":38.5,"t":"2026-02-09T05:00:00Z","v":23359,"vw":38.615791},{"c":38.6092,"h":38.75,"l":38.6,"n":188,"o":38.66,"t":"2026-02-10T05:00:00Z","v":16046,"vw":38.689709},{"c":38.5968,"h":38.795,"l":38.504,"n":130,"o":38.76,"t":"2026-02-11T05:00:00Z","v":16146,"vw":38.643726},{"c":38.02,"h":38.62,"l":38,"n":194,"o":38.59,"t":"2026-02-12T05:00:00Z","v":26824,"vw":38.316355},{"c":38.1271,"h":38.3414,"l":38.05,"n":226,"o":38.05,"t":"2026-02-13T05:00:00Z","v":16744,"vw":38.166531},{"c":38.1281,"h":38.25,"l":37.8,"n":225,"o":38.04,"t":"2026-02-17T05:00:00Z","v":19328,"vw":38.101131},{"c":38.32,"h":38.46,"l":38.225,"n":183,"o":38.26,"t":"2026-02-18T05:00:00Z","v":27613,"vw":38.357427},{"c":38.2,"h":38.2,"l":38.02,"n":117,"o":38.19,"t":"2026-02-19T05:00:00Z","v":47370,"vw":38.163719},{"c":38.4,"h":38.43,"l":38.08,"n":186,"o":38.08,"t":"2026-02-20T05:00:00Z","v":19234,"vw":38.266911},{"c":38.08,"h":38.3674,"l":38.0301,"n":165,"o":38.3674,"t":"2026-02-23T05:00:00Z","v":12795,"vw":38.08289},{"c":38.4175,"h":38.4299,"l":38.025,"n":166,"o":38.025,"t":"2026-02-24T05:00:00Z","v":12419,"vw":38.35692},{"c":38.6519,"h":38.6875,"l":38.53,"n":133,"o":38.53,"t":"2026-02-25T05:00:00Z","v":17252,"vw":38.649583},{"c":38.4587,"h":38.485,"l":38.2,"n":196,"o":38.4699,"t":"2026-02-26T05:00:00Z","v":14277,"vw":38.346717},{"c":38.38,"h":38.38,"l":38.11,"n":196,"o":38.11,"t":"2026-02-27T05:00:00Z","v":13775,"vw":38.270617},{"c":38.49,"h":38.59,"l":38,"n":232,"o":38,"t":"2026-03-02T05:00:00Z","v":18272,"vw":38.341376},{"c":38.0242,"h":38.18,"l":37.59,"n":329,"o":37.83,"t":"2026-03-03T05:00:00Z","v":57193,"vw":37.87476},{"c":38.3,"h":38.34,"l":38.045,"n":145,"o":38.06,"t":"2026-03-04T05:00:00Z","v":13302,"vw":38.289364},{"c":38.14,"h":38.2599,"l":37.87,"n":188,"o":38.07,"t":"2026-03-05T05:00:00Z","v":11094,"vw":38.006484},{"c":37.7047,"h":37.8781,"l":37.65,"n":191,"o":37.68,"t":"2026-03-06T05:00:00Z","v":9529,"vw":37.734407},{"c":37.9756,"h":38.0386,"l":37.34,"n":182,"o":37.38,"t":"2026-03-09T04:00:00Z","v":13564,"vw":37.683761},{"c":37.8751,"h":38.19,"l":37.8601,"n":213,"o":37.88,"t":"2026-03-10T04:00:00Z","v":24789,"vw":38.096444},{"c":37.851,"h":37.9299,"l":37.72,"n":104,"o":37.87,"t":"2026-03-11T04:00:00Z","v":9134,"vw":37.798253},{"c":37.51,"h":37.78,"l":37.51,"n":152,"o":37.59,"t":"2026-03-12T04:00:00Z","v":18770,"vw":37.625659},{"c":37.24,"h":37.74,"l":37.23,"n":198,"o":37.7399,"t":"2026-03-13T04:00:00Z","v":21078,"vw":37.387969},{"c":37.51,"h":37.7161,"l":37.51,"n":175,"o":37.57,"t":"2026-03-16T04:00:00Z","v":31854,"vw":37.557777},{"c":37.6574,"h":37.85,"l":37.6574,"n":151,"o":37.69,"t":"2026-03-17T04:00:00Z","v":9980,"vw":37.769455},{"c":37.1696,"h":37.5,"l":37.1696,"n":213,"o":37.5,"t":"2026-03-18T04:00:00Z","v":16133,"vw":37.413842},{"c":37.1413,"h":37.306,"l":36.94,"n":163,"o":36.94,"t":"2026-03-19T04:00:00Z","v":12137,"vw":37.038621},{"c":36.4834,"h":36.98,"l":36.41,"n":190,"o":36.98,"t":"2026-03-20T04:00:00Z","v":28406,"vw":36.634627},{"c":36.79,"h":37.2,"l":36.77,"n":277,"o":36.92,"t":"2026-03-23T04:00:00Z","v":46435,"vw":36.954437},{"c":36.7729,"h":36.97,"l":36.63,"n":284,"o":36.68,"t":"2026-03-24T04:00:00Z","v":10824,"vw":36.811379},{"c":36.9771,"h":37.1,"l":36.9108,"n":99,"o":37.01,"t":"2026-03-25T04:00:00Z","v":11250,"vw":36.992257},{"c":36.46,"h":36.8264,"l":36.46,"n":159,"o":36.74,"t":"2026-03-26T04:00:00Z","v":10026,"vw":36.614267},{"c":36.16,"h":36.515,"l":36.16,"n":186,"o":36.39,"t":"2026-03-27T04:00:00Z","v":23149,"vw":36.331482},{"c":36.01,"h":36.541,"l":35.945,"n":191,"o":36.47,"t":"2026-03-30T04:00:00Z","v":12875,"vw":36.223596},{"c":36.79,"h":36.83,"l":36.3,"n":249,"o":36.33,"t":"2026-03-31T04:00:00Z","v":15657,"vw":36.662734},{"c":37.02,"h":37.21,"l":36.89,"n":351,"o":36.945,"t":"2026-04-01T04:00:00Z","v":41166,"vw":37.14486},{"c":37.1,"h":37.13,"l":36.61,"n":300,"o":36.61,"t":"2026-04-02T04:00:00Z","v":52564,"vw":37.007377},{"c":37.2902,"h":37.31,"l":37.15,"n":299,"o":37.18,"t":"2026-04-06T04:00:00Z","v":18539,"vw":37.235212},{"c":37.27,"h":37.27,"l":37.0301,"n":200,"o":37.19,"t":"2026-04-07T04:00:00Z","v":18301,"vw":37.167734},{"c":38.0755,"h":38.1107,"l":37.88,"n":154,"o":38.04,"t":"2026-04-08T04:00:00Z","v":9961,"vw":38.018662},{"c":38.21,"h":38.3,"l":37.99,"n":196,"o":38.0594,"t":"2026-04-09T04:00:00Z","v":20868,"vw":38.145903},{"c":38.07,"h":38.3,"l":38.06,"n":194,"o":38.3,"t":"2026-04-10T04:00:00Z","v":12108,"vw":38.189631},{"c":38.42,"h":38.42,"l":37.99,"n":146,"o":37.99,"t":"2026-04-13T04:00:00Z","v":13007,"vw":38.146714},{"c":38.7524,"h":38.77,"l":38.47,"n":152,"o":38.47,"t":"2026-04-14T04:00:00Z","v":7672,"vw":38.66654},{"c":38.99,"h":38.99,"l":38.75,"n":169,"o":38.75,"t":"2026-04-15T04:00:00Z","v":16312,"vw":38.892263},{"c":39.03,"h":39.09,"l":38.92,"n":151,"o":39,"t":"2026-04-16T04:00:00Z","v":14313,"vw":39.013033},{"c":39.5,"h":39.57,"l":39.1401,"n":202,"o":39.1401,"t":"2026-04-17T04:00:00Z","v":33153,"vw":39.353988},{"c":39.3417,"h":39.5,"l":39.33,"n":175,"o":39.45,"t":"2026-04-20T04:00:00Z","v":10286,"vw":39.409362},{"c":39.2517,"h":39.505,"l":39.2517,"n":193,"o":39.485,"t":"2026-04-21T04:00:00Z","v":13163,"vw":39.353948},{"c":39.5603,"h":39.565,"l":39.43,"n":163,"o":39.4682,"t":"2026-04-22T04:00:00Z","v":19192,"vw":39.498376},{"c":39.4912,"h":39.585,"l":39.26,"n":152,"o":39.55,"t":"2026-04-23T04:00:00Z","v":9335,"vw":39.495359},{"c":39.6363,"h":39.79,"l":39.435,"n":136,"o":39.6,"t":"2026-04-24T04:00:00Z","v":12680,"vw":39.586699},{"c":39.7016,"h":39.71,"l":39.57,"n":144,"o":39.57,"t":"2026-04-27T04:00:00Z","v":16230,"vw":39.659563},{"c":39.4619,"h":39.66,"l":39.4,"n":208,"o":39.66,"t":"2026-04-28T04:00:00Z","v":15253,"vw":39.488862},{"c":39.507,"h":39.65,"l":39.41,"n":152,"o":39.57,"t":"2026-04-29T04:00:00Z","v":16850,"vw":39.515361},{"c":39.8075,"h":39.85,"l":39.5,"n":153,"o":39.82,"t":"2026-04-30T04:00:00Z","v":14172,"vw":39.736196},{"c":39.8337,"h":40,"l":39.82,"n":234,"o":39.99,"t":"2026-05-01T04:00:00Z","v":14022,"vw":39.907492},{"c":39.6546,"h":39.8999,"l":39.54,"n":231,"o":39.88,"t":"2026-05-04T04:00:00Z","v":8926,"vw":39.724878},{"c":39.9901,"h":40.08,"l":39.86,"n":265,"o":39.885,"t":"2026-05-05T04:00:00Z","v":18773,"vw":40.010428},{"c":40.4686,"h":40.4686,"l":40,"n":171,"o":40,"t":"2026-05-06T04:00:00Z","v":14545,"vw":40.323799},{"c":40.2227,"h":40.5,"l":40.205,"n":198,"o":40.4,"t":"2026-05-07T04:00:00Z","v":14414,"vw":40.414745},{"c":40.4581,"h":40.55,"l":40.42,"n":249,"o":40.42,"t":"2026-05-08T04:00:00Z","v":13339,"vw":40.496398},{"c":40.4708,"h":40.58,"l":40.32,"n":199,"o":40.32,"t":"2026-05-11T04:00:00Z","v":14380,"vw":40.517687},{"c":40.4405,"h":40.46,"l":40.12,"n":306,"o":40.45,"t":"2026-05-12T04:00:00Z","v":34815,"vw":40.264918},{"c":40.6342,"h":40.68,"l":40.36,"n":129,"o":40.36,"t":"2026-05-13T04:00:00Z","v":13397,"vw":40.494176},{"c":40.9271,"h":40.985,"l":40.71,"n":160,"o":40.71,"t":"2026-05-14T04:00:00Z","v":12540,"vw":40.919554},{"c":40.5688,"h":40.7799,"l":40.53,"n":269,"o":40.66,"t":"2026-05-15T04:00:00Z","v":24138,"vw":40.683581},{"c":40.5349,"h":40.64,"l":40.36,"n":361,"o":40.63,"t":"2026-05-18T04:00:00Z","v":68352,"vw":40.457588},{"c":40.27,"h":40.4599,"l":40.215,"n":230,"o":40.37,"t":"2026-05-19T04:00:00Z","v":16935,"vw":40.341469},{"c":40.5558,"h":40.57,"l":40.37,"n":187,"o":40.37,"t":"2026-05-20T04:00:00Z","v":24543,"vw":40.461884},{"c":40.6385,"h":40.66,"l":40.38,"n":266,"o":40.38,"t":"2026-05-21T04:00:00Z","v":39248,"vw":40.507794},{"c":40.8596,"h":40.98,"l":40.81,"n":148,"o":40.8943,"t":"2026-05-22T04:00:00Z","v":4480,"vw":40.904282},{"c":41.0474,"h":41.1132,"l":40.78,"n":215,"o":40.78,"t":"2026-05-26T04:00:00Z","v":14143,"vw":41.018715},{"c":40.9599,"h":41.105,"l":40.945,"n":129,"o":40.95,"t":"2026-05-27T04:00:00Z","v":10128,"vw":41.037348},{"c":41.0637,"h":41.09,"l":40.84,"n":231,"o":40.84,"t":"2026-05-28T04:00:00Z","v":33540,"vw":41.04043},{"c":41.2,"h":41.31,"l":41.06,"n":267,"o":41.06,"t":"2026-05-29T04:00:00Z","v":42571,"vw":41.208683},{"c":41.339,"h":41.43,"l":41.13,"n":360,"o":41.13,"t":"2026-06-01T04:00:00Z","v":33632,"vw":41.369715},{"c":41.4028,"h":41.4607,"l":41.19,"n":244,"o":41.19,"t":"2026-06-02T04:00:00Z","v":20103,"vw":41.402683},{"c":41.25,"h":41.5,"l":41.225,"n":148,"o":41.5,"t":"2026-06-03T04:00:00Z","v":10233,"vw":41.333247},{"c":41.3443,"h":41.41,"l":41.11,"n":157,"o":41.11,"t":"2026-06-04T04:00:00Z","v":9182,"vw":41.308751},{"c":40.5,"h":41.115,"l":40.45,"n":239,"o":41.07,"t":"2026-06-05T04:00:00Z","v":26964,"vw":40.75239},{"c":40.352,"h":40.8,"l":40.33,"n":208,"o":40.8,"t":"2026-06-08T04:00:00Z","v":19538,"vw":40.518085},{"c":40.3142,"h":40.74,"l":39.72,"n":196,"o":40.58,"t":"2026-06-09T04:00:00Z","v":21248,"vw":40.268602},{"c":39.78,"h":40.46,"l":39.78,"n":180,"o":40.3,"t":"2026-06-10T04:00:00Z","v":20777,"vw":40.039069},{"c":40.3905,"h":40.5,"l":39.91,"n":216,"o":40.04,"t":"2026-06-11T04:00:00Z","v":14295,"vw":40.177318},{"c":40.63,"h":40.68,"l":40.455,"n":211,"o":40.5,"t":"2026-06-12T04:00:00Z","v":33817,"vw":40.582842},{"c":41.15,"h":41.21,"l":41.04,"n":219,"o":41.04,"t":"2026-06-15T04:00:00Z","v":16180,"vw":41.159988},{"c":40.9943,"h":41.26,"l":40.99,"n":228,"o":41.26,"t":"2026-06-16T04:00:00Z","v":11187,"vw":41.145598},{"c":40.5608,"h":41.0499,"l":40.4801,"n":117,"o":41.01,"t":"2026-06-17T04:00:00Z","v":11381,"vw":40.938716},{"c":40.62,"h":40.7,"l":40.59,"n":155,"o":40.62,"t":"2026-06-18T04:00:00Z","v":12164,"vw":40.647041},{"c":40.6324,"h":40.805,"l":40.52,"n":404,"o":40.76,"t":"2026-06-22T04:00:00Z","v":50245,"vw":40.60869},{"c":40.3018,"h":40.43,"l":40.03,"n":380,"o":40.03,"t":"2026-06-23T04:00:00Z","v":31085,"vw":40.2503},{"c":40.2662,"h":40.5799,"l":40.175,"n":158,"o":40.4,"t":"2026-06-24T04:00:00Z","v":16433,"vw":40.379324},{"c":40.2645,"h":40.515,"l":40.22,"n":151,"o":40.26,"t":"2026-06-25T04:00:00Z","v":7954,"vw":40.401716},{"c":40.29,"h":40.5,"l":39.98,"n":284,"o":39.98,"t":"2026-06-26T04:00:00Z","v":30184,"vw":40.375388},{"c":40.795,"h":40.795,"l":40.38,"n":279,"o":40.5,"t":"2026-06-29T04:00:00Z","v":26536,"vw":40.686133},{"c":41.0236,"h":41.07,"l":40.73,"n":217,"o":40.73,"t":"2026-06-30T04:00:00Z","v":28715,"vw":41.013762},{"c":40.87,"h":41.03,"l":40.86,"n":235,"o":40.9,"t":"2026-07-01T04:00:00Z","v":25118,"vw":40.948608},{"c":40.8686,"h":41.13,"l":40.57,"n":247,"o":41.05,"t":"2026-07-02T04:00:00Z","v":16648,"vw":41.024191},{"c":40.9501,"h":41.0699,"l":40.914,"n":271,"o":40.96,"t":"2026-07-06T04:00:00Z","v":18622,"vw":40.992036},{"c":40.9495,"h":41.0546,"l":40.88,"n":191,"o":40.99,"t":"2026-07-07T04:00:00Z","v":19427,"vw":40.962024},{"c":40.8613,"h":40.8699,"l":40.57,"n":165,"o":40.76,"t":"2026-07-08T04:00:00Z","v":13187,"vw":40.732799},{"c":41.0578,"h":41.125,"l":40.9,"n":214,"o":40.9,"t":"2026-07-09T04:00:00Z","v":24927,"vw":41.065217},{"c":41.17,"h":41.1901,"l":41.03,"n":209,"o":41.19,"t":"2026-07-10T04:00:00Z","v":56606,"vw":41.085627},{"c":40.9917,"h":41.22,"l":40.93,"n":170,"o":41.17,"t":"2026-07-13T04:00:00Z","v":17113,"vw":40.990986},{"c":41.06,"h":41.15,"l":40.97,"n":186,"o":41.085,"t":"2026-07-14T04:00:00Z","v":13740,"vw":41.052562},{"c":41.0676,"h":41.07,"l":40.925,"n":139,"o":41.06,"t":"2026-07-15T04:00:00Z","v":11339,"vw":41.009508},{"c":41.13,"h":41.18,"l":40.83,"n":255,"o":40.83,"t":"2026-07-16T04:00:00Z","v":22601,"vw":41.074727},{"c":40.86,"h":41,"l":40.77,"n":225,"o":40.92,"t":"2026-07-17T04:00:00Z","v":21061,"vw":40.898083},{"c":40.8606,"h":41.1103,"l":40.8606,"n":170,"o":41.045,"t":"2026-07-20T04:00:00Z","v":8060,"vw":41.019387},{"c":41.21,"h":41.2248,"l":41.035,"n":143,"o":41.1,"t":"2026-07-21T04:00:00Z","v":6923,"vw":41.167291},{"c":41.25,"h":41.44,"l":41.16,"n":173,"o":41.16,"t":"2026-07-22T04:00:00Z","v":9941,"vw":41.326249},{"c":40.9282,"h":41.17,"l":40.8401,"n":163,"o":41.06,"t":"2026-07-23T04:00:00Z","v":8497,"vw":40.957523},{"c":41.0239,"h":41.29,"l":40.96,"n":151,"o":41.12,"t":"2026-07-24T04:00:00Z","v":11809,"vw":41.217632},{"c":41.087,"h":41.42,"l":40.99,"n":211,"o":41.25,"t":"2026-07-27T04:00:00Z","v":14280,"vw":41.129177},{"c":41.367,"h":41.4,"l":41.09,"n":193,"o":41.09,"t":"2026-07-28T04:00:00Z","v":18176,"vw":41.314929},{"c":40.91,"h":41.54,"l":40.91,"n":150,"o":41.1901,"t":"2026-07-29T04:00:00Z","v":10631,"vw":41.198996},{"c":41.49,"h":41.495,"l":41.02,"n":187,"o":41.23,"t":"2026-07-30T04:00:00Z","v":12268,"vw":41.196693},{"c":41.5575,"h":41.5575,"l":41.14,"n":160,"o":41.25,"t":"2026-07-31T04:00:00Z","v":6803,"vw":41.43288},{"c":41.8713,"h":41.95,"l":41.64,"n":168,"o":41.64,"t":"2026-08-03T04:00:00Z","v":8861,"vw":41.892818},{"c":42.58,"h":42.72,"l":42.1,"n":195,"o":42.1001,"t":"2026-08-04T04:00:00Z","v":13746,"vw":42.484918},{"c":42.5921,"h":42.93,"l":42.59,"n":173,"o":42.93,"t":"2026-08-05T04:00:00Z","v":7234,"vw":42.73573},{"c":42.5817,"h":42.74,"l":42.49,"n":192,"o":42.57,"t":"2026-08-06T04:00:00Z","v":12086,"vw":42.576089},{"c":42.8568,"h":42.859,"l":42.62,"n":150,"o":42.62,"t":"2026-08-07T04:00:00Z","v":8140,"vw":42.757902},{"c":42.7521,"h":42.95,"l":42.7521,"n":174,"o":42.87,"t":"2026-08-10T04:00:00Z","v":7897,"vw":42.803885},{"c":42.5504,"h":42.84,"l":42.55,"n":154,"o":42.7229,"t":"2026-08-11T04:00:00Z","v":11905,"vw":42.59748},{"c":42.7499,"h":42.7799,"l":42.65,"n":133,"o":42.71,"t":"2026-08-12T04:00:00Z","v":20393,"vw":42.725576},{"c":42.9623,"h":43.02,"l":42.86,"n":207,"o":42.96,"t":"2026-08-13T04:00:00Z","v":11114,"vw":42.93253},{"c":42.9521,"h":43.05,"l":42.93,"n":191,"o":43.05,"t":"2026-08-14T04:00:00Z","v":8083,"vw":42.975161},{"c":42.7525,"h":42.94,"l":42.75,"n":196,"o":42.8601,"t":"2026-08-17T04:00:00Z","v":8883,"vw":42.850998},{"c":42.5767,"h":42.74,"l":42.5767,"n":160,"o":42.71,"t":"2026-08-18T04:00:00Z","v":10549,"vw":42.6558},{"c":42.6271,"h":42.83,"l":42.6,"n":152,"o":42.83,"t":"2026-08-19T04:00:00Z","v":11996,"vw":42.764462},{"c":42.3637,"h":42.61,"l":42.36,"n":168,"o":42.57,"t":"2026-08-20T04:00:00Z","v":9184,"vw":42.559001},{"c":42.5445,"h":42.655,"l":42.5201,"n":180,"o":42.62,"t":"2026-08-21T04:00:00Z","v":10224,"vw":42.585661},{"c":42.4871,"h":42.555,"l":42.445,"n":216,"o":42.47,"t":"2026-08-24T04:00:00Z","v":13383,"vw":42.493028},{"c":42.5638,"h":42.5638,"l":42.46,"n":183,"o":42.4799,"t":"2026-08-25T04:00:00Z","v":8309,"vw":42.496769},{"c":42.5072,"h":42.57,"l":42.5,"n":109,"o":42.57,"t":"2026-08-26T04:00:00Z","v":5738,"vw":42.532867},{"c":42.74,"h":42.74,"l":42.5001,"n":131,"o":42.5001,"t":"2026-08-27T04:00:00Z","v":7538,"vw":42.645151},{"c":42.4951,"h":42.79,"l":42.45,"n":172,"o":42.72,"t":"2026-08-28T04:00:00Z","v":7158,"vw":42.55022},{"c":42.2678,"h":42.35,"l":42.1701,"n":178,"o":42.35,"t":"2026-08-31T04:00:00Z","v":8530,"vw":42.252241},{"c":42.13,"h":42.36,"l":42.07,"n":248,"o":42.36,"t":"2026-09-01T04:00:00Z","v":14993,"vw":42.152481},{"c":42.39,"h":42.46,"l":42.1601,"n":190,"o":42.28,"t":"2026-09-02T04:00:00Z","v":15886,"vw":42.381134},{"c":42.77,"h":42.82,"l":42.44,"n":155,"o":42.46,"t":"2026-09-03T04:00:00Z","v":9819,"vw":42.680924},{"c":42.48,"h":42.68,"l":42.48,"n":145,"o":42.67,"t":"2026-09-04T04:00:00Z","v":6844,"vw":42.604003},{"c":42.0883,"h":42.215,"l":42.0861,"n":182,"o":42.2,"t":"2026-09-08T04:00:00Z","v":5673,"vw":42.162233},{"c":41.826,"h":41.88,"l":41.78,"n":164,"o":41.825,"t":"2026-09-09T04:00:00Z","v":12084,"vw":41.822509},{"c":41.6745,"h":41.71,"l":41.655,"n":116,"o":41.665,"t":"2026-09-10T04:00:00Z","v":6491,"vw":41.672858},{"c":42.0148,"h":42.0999,"l":41.94,"n":173,"o":41.94,"t":"2026-09-11T04:00:00Z","v":16453,"vw":42.036276},{"c":41.918,"h":42.02,"l":41.85,"n":155,"o":41.85,"t":"2026-09-14T04:00:00Z","v":14099,"vw":41.968352},{"c":41.7778,"h":41.8226,"l":41.7,"n":149,"o":41.785,"t":"2026-09-15T04:00:00Z","v":13470,"vw":41.780704},{"c":41.51,"h":41.8639,"l":41.37,"n":169,"o":41.775,"t":"2026-09-16T04:00:00Z","v":11731,"vw":41.64109},{"c":41.8737,"h":41.9,"l":41.75,"n":141,"o":41.9,"t":"2026-09-17T04:00:00Z","v":7428,"vw":41.832029},{"c":41.706,"h":41.7299,"l":41.5301,"n":236,"o":41.605,"t":"2026-09-18T04:00:00Z","v":19743,"vw":41.616843},{"c":42.0045,"h":42.08,"l":41.62,"n":324,"o":41.62,"t":"2026-09-21T04:00:00Z","v":26772,"vw":41.911235},{"c":41.8707,"h":42.02,"l":41.81,"n":182,"o":42.02,"t":"2026-09-22T04:00:00Z","v":21829,"vw":41.90897},{"c":41.4285,"h":41.85,"l":41.4285,"n":172,"o":41.85,"t":"2026-09-23T04:00:00Z","v":9220,"vw":41.589946},{"c":41.3645,"h":41.43,"l":41.315,"n":178,"o":41.43,"t":"2026-09-24T04:00:00Z","v":13306,"vw":41.388248},{"c":41.6141,"h":41.6141,"l":41.385,"n":170,"o":41.385,"t":"2026-09-25T04:00:00Z","v":6038,"vw":41.537616},{"c":41.4429,"h":41.63,"l":41.4001,"n":149,"o":41.45,"t":"2026-09-28T04:00:00Z","v":11431,"vw":41.51834},{"c":41.3348,"h":41.49,"l":41.26,"n":141,"o":41.49,"t":"2026-09-29T04:00:00Z","v":6133,"vw":41.321063},{"c":41.27,"h":41.64,"l":41.27,"n":123,"o":41.5,"t":"2026-09-30T04:00:00Z","v":7689,"vw":41.488294},{"c":41.4356,"h":41.52,"l":41.22,"n":206,"o":41.37,"t":"2026-10-01T04:00:00Z","v":20769,"vw":41.39912},{"c":41.6591,"h":41.785,"l":41.61,"n":253,"o":41.75,"t":"2026-10-02T04:00:00Z","v":32385,"vw":41.650043},{"c":41.857,"h":41.89,"l":41.64,"n":201,"o":41.66,"t":"2026-10-05T04:00:00Z","v":15095,"vw":41.779425},{"c":41.9937,"h":42.13,"l":41.96,"n":132,"o":42.01,"t":"2026-10-06T04:00:00Z","v":14473,"vw":42.018345},{"c":41.9173,"h":41.94,"l":41.81,"n":150,"o":41.81,"t":"2026-10-07T04:00:00Z","v":15822,"vw":41.885224},{"c":41.9487,"h":42,"l":41.76,"n":120,"o":41.76,"t":"2026-10-08T04:00:00Z","v":12360,"vw":41.892483},{"c":42.0437,"h":42.099,"l":41.93,"n":178,"o":42.03,"t":"2026-10-09T04:00:00Z","v":27603,"vw":42.027468},{"c":42.0801,"h":42.18,"l":42.04,"n":145,"o":42.04,"t":"2026-10-12T04:00:00Z","v":14543,"vw":42.09943},{"c":42.0901,"h":42.14,"l":41.92,"n":216,"o":42.0101,"t":"2026-10-13T04:00:00Z","v":28253,"vw":42.029447},{"c":41.87,"h":41.915,"l":41.76,"n":103,"o":41.915,"t":"2026-10-14T04:00:00Z","v":7630,"vw":41.805722},{"c":42.08,"h":42.11,"l":41.86,"n":120,"o":41.86,"t":"2026-10-15T04:00:00Z","v":10402,"vw":42.052452},{"c":41.85,"h":42.205,"l":41.76,"n":155,"o":42.2,"t":"2026-10-16T04:00:00Z","v":13817,"vw":41.890713},{"c":41.9,"h":42.05,"l":41.9,"n":172,"o":41.96,"t":"2026-10-19T04:00:00Z","v":7453,"vw":41.98824},{"c":42.0885,"h":42.18,"l":41.92,"n":139,"o":41.92,"t":"2026-10-20T04:00:00Z","v":6765,"vw":42.074902},{"c":42.2095,"h":42.2192,"l":42.0319,"n":124,"o":42.08,"t":"2026-10-21T04:00:00Z","v":4092,"vw":42.153189},{"c":42.14,"h":42.14,"l":41.9801,"n":124,"o":42.02,"t":"2026-10-22T04:00:00Z","v":13863,"vw":42.035046}],"volatilityBars":[{"c":42.02,"h":42.02,"l":42.02,"n":6,"o":42.02,"t":"2026-09-22T13:30:00Z","v":308,"vw":42.02},{"c":41.9101,"h":41.9549,"l":41.9101,"n":4,"o":41.9549,"t":"2026-09-22T13:45:00Z","v":986,"vw":41.945794},{"c":41.96,"h":42,"l":41.96,"n":3,"o":42,"t":"2026-09-22T14:00:00Z","v":815,"vw":41.981301},{"c":41.95,"h":42,"l":41.931,"n":15,"o":42,"t":"2026-09-22T14:15:00Z","v":3145,"vw":41.952616},{"c":41.825,"h":41.825,"l":41.825,"n":1,"o":41.825,"t":"2026-09-22T15:30:00Z","v":407,"vw":41.825},{"c":41.8101,"h":41.811,"l":41.81,"n":14,"o":41.811,"t":"2026-09-22T15:45:00Z","v":442,"vw":41.810367},{"c":41.81,"h":41.81,"l":41.81,"n":2,"o":41.81,"t":"2026-09-22T16:00:00Z","v":625,"vw":41.81},{"c":41.919,"h":41.919,"l":41.885,"n":2,"o":41.885,"t":"2026-09-22T16:45:00Z","v":2396,"vw":41.902},{"c":41.85,"h":41.889,"l":41.85,"n":5,"o":41.889,"t":"2026-09-22T17:15:00Z","v":697,"vw":41.882456},{"c":41.8712,"h":41.91,"l":41.871,"n":4,"o":41.91,"t":"2026-09-22T17:45:00Z","v":1344,"vw":41.885955},{"c":41.8601,"h":41.89,"l":41.8601,"n":2,"o":41.89,"t":"2026-09-22T18:00:00Z","v":3433,"vw":41.889025},{"c":41.9,"h":41.9,"l":41.9,"n":1,"o":41.9,"t":"2026-09-22T18:30:00Z","v":3407,"vw":41.9},{"c":41.9,"h":41.9,"l":41.9,"n":1,"o":41.9,"t":"2026-09-22T19:00:00Z","v":170,"vw":41.9},{"c":41.92,"h":41.92,"l":41.91,"n":4,"o":41.91,"t":"2026-09-22T19:30:00Z","v":390,"vw":41.915571},{"c":41.92,"h":41.92,"l":41.92,"n":1,"o":41.92,"t":"2026-09-22T19:45:00Z","v":2188,"vw":41.92},{"c":41.85,"h":41.85,"l":41.85,"n":5,"o":41.85,"t":"2026-09-23T13:30:00Z","v":943,"vw":41.85},{"c":41.69,"h":41.69,"l":41.69,"n":3,"o":41.69,"t":"2026-09-23T13:45:00Z","v":385,"vw":41.69},{"c":41.56,"h":41.56,"l":41.56,"n":1,"o":41.56,"t":"2026-09-23T14:00:00Z","v":112,"vw":41.56},{"c":41.62,"h":41.62,"l":41.5601,"n":6,"o":41.6,"t":"2026-09-23T14:30:00Z","v":2193,"vw":41.59381},{"c":41.6199,"h":41.6199,"l":41.6199,"n":1,"o":41.6199,"t":"2026-09-23T14:45:00Z","v":120,"vw":41.6199},{"c":41.595,"h":41.595,"l":41.595,"n":2,"o":41.595,"t":"2026-09-23T15:15:00Z","v":129,"vw":41.595},{"c":41.5401,"h":41.5401,"l":41.5401,"n":1,"o":41.5401,"t":"2026-09-23T15:45:00Z","v":527,"vw":41.5401},{"c":41.53,"h":41.53,"l":41.53,"n":1,"o":41.53,"t":"2026-09-23T16:15:00Z","v":126,"vw":41.53},{"c":41.49,"h":41.49,"l":41.49,"n":1,"o":41.49,"t":"2026-09-23T16:45:00Z","v":175,"vw":41.49},{"c":41.49,"h":41.5199,"l":41.49,"n":2,"o":41.5199,"t":"2026-09-23T17:15:00Z","v":860,"vw":41.511486},{"c":41.48,"h":41.485,"l":41.48,"n":3,"o":41.485,"t":"2026-09-23T17:30:00Z","v":841,"vw":41.482815},{"c":41.49,"h":41.52,"l":41.49,"n":2,"o":41.52,"t":"2026-09-23T18:00:00Z","v":726,"vw":41.504669},{"c":41.465,"h":41.465,"l":41.465,"n":1,"o":41.465,"t":"2026-09-23T19:30:00Z","v":170,"vw":41.465},{"c":41.06,"h":41.46,"l":41.06,"n":30,"o":41.46,"t":"2026-09-23T22:30:00Z","v":800,"vw":41.26},{"c":41.43,"h":41.43,"l":41.43,"n":3,"o":41.43,"t":"2026-09-24T14:00:00Z","v":276,"vw":41.43},{"c":41.42,"h":41.42,"l":41.42,"n":2,"o":41.42,"t":"2026-09-24T14:15:00Z","v":3912,"vw":41.42},{"c":41.315,"h":41.3539,"l":41.315,"n":15,"o":41.3501,"t":"2026-09-24T14:45:00Z","v":2955,"vw":41.342132},{"c":41.43,"h":41.43,"l":41.43,"n":3,"o":41.43,"t":"2026-09-24T17:00:00Z","v":167,"vw":41.43},{"c":41.4099,"h":41.4099,"l":41.393,"n":31,"o":41.4,"t":"2026-09-24T17:15:00Z","v":3281,"vw":41.397648},{"c":41.35,"h":41.35,"l":41.34,"n":5,"o":41.34,"t":"2026-09-24T18:00:00Z","v":406,"vw":41.347462},{"c":41.38,"h":41.38,"l":41.38,"n":1,"o":41.38,"t":"2026-09-24T18:30:00Z","v":210,"vw":41.38},{"c":41.365,"h":41.39,"l":41.34,"n":13,"o":41.37,"t":"2026-09-24T19:45:00Z","v":1304,"vw":41.371798},{"c":41.42,"h":41.42,"l":41.385,"n":5,"o":41.385,"t":"2026-09-25T14:00:00Z","v":808,"vw":41.390216},{"c":41.5,"h":41.5,"l":41.5,"n":1,"o":41.5,"t":"2026-09-25T14:45:00Z","v":272,"vw":41.5},{"c":41.48,"h":41.48,"l":41.48,"n":1,"o":41.48,"t":"2026-09-25T15:15:00Z","v":209,"vw":41.48},{"c":41.48,"h":41.48,"l":41.48,"n":1,"o":41.48,"t":"2026-09-25T15:30:00Z","v":178,"vw":41.48},{"c":41.525,"h":41.55,"l":41.47,"n":7,"o":41.47,"t":"2026-09-25T15:45:00Z","v":593,"vw":41.520773},{"c":41.555,"h":41.59,"l":41.555,"n":8,"o":41.589,"t":"2026-09-25T16:15:00Z","v":1374,"vw":41.578251},{"c":41.6,"h":41.6,"l":41.6,"n":3,"o":41.6,"t":"2026-09-25T17:15:00Z","v":454,"vw":41.6},{"c":41.6,"h":41.6,"l":41.6,"n":3,"o":41.6,"t":"2026-09-25T18:15:00Z","v":356,"vw":41.6},{"c":41.57,"h":41.57,"l":41.57,"n":3,"o":41.57,"t":"2026-09-25T19:00:00Z","v":376,"vw":41.57},{"c":41.5812,"h":41.59,"l":41.5812,"n":4,"o":41.59,"t":"2026-09-25T19:30:00Z","v":589,"vw":41.5856},{"c":41.45,"h":41.45,"l":41.45,"n":6,"o":41.45,"t":"2026-09-28T13:30:00Z","v":275,"vw":41.45},{"c":41.515,"h":41.515,"l":41.515,"n":1,"o":41.515,"t":"2026-09-28T13:45:00Z","v":175,"vw":41.515},{"c":41.5643,"h":41.5643,"l":41.522,"n":6,"o":41.56,"t":"2026-09-28T14:15:00Z","v":1769,"vw":41.532095},{"c":41.4001,"h":41.4001,"l":41.4001,"n":1,"o":41.4001,"t":"2026-09-28T15:00:00Z","v":310,"vw":41.4001},{"c":41.425,"h":41.425,"l":41.425,"n":2,"o":41.425,"t":"2026-09-28T16:00:00Z","v":145,"vw":41.425},{"c":41.63,"h":41.63,"l":41.63,"n":1,"o":41.63,"t":"2026-09-28T17:00:00Z","v":106,"vw":41.63},{"c":41.5069,"h":41.5069,"l":41.5069,"n":1,"o":41.5069,"t":"2026-09-28T17:45:00Z","v":383,"vw":41.5069},{"c":41.54,"h":41.54,"l":41.54,"n":2,"o":41.54,"t":"2026-09-28T18:00:00Z","v":356,"vw":41.54},{"c":41.5599,"h":41.56,"l":41.5599,"n":9,"o":41.56,"t":"2026-09-28T18:15:00Z","v":3232,"vw":41.559944},{"c":41.529,"h":41.529,"l":41.5,"n":5,"o":41.5,"t":"2026-09-28T19:15:00Z","v":1250,"vw":41.517636},{"c":41.48,"h":41.49,"l":41.48,"n":2,"o":41.49,"t":"2026-09-28T19:30:00Z","v":1110,"vw":41.489099},{"c":41.47,"h":41.47,"l":41.47,"n":1,"o":41.47,"t":"2026-09-28T19:45:00Z","v":1437,"vw":41.47},{"c":41.49,"h":41.49,"l":41.49,"n":7,"o":41.49,"t":"2026-09-29T13:30:00Z","v":241,"vw":41.49},{"c":41.2986,"h":41.2986,"l":41.2986,"n":3,"o":41.2986,"t":"2026-09-29T14:45:00Z","v":199,"vw":41.2986},{"c":41.325,"h":41.325,"l":41.325,"n":1,"o":41.325,"t":"2026-09-29T15:00:00Z","v":350,"vw":41.325},{"c":41.26,"h":41.26,"l":41.26,"n":4,"o":41.26,"t":"2026-09-29T15:15:00Z","v":284,"vw":41.26},{"c":41.296,"h":41.296,"l":41.296,"n":1,"o":41.296,"t":"2026-09-29T15:45:00Z","v":178,"vw":41.296},{"c":41.28,"h":41.3,"l":41.28,"n":8,"o":41.3,"t":"2026-09-29T16:30:00Z","v":1843,"vw":41.293295},{"c":41.28,"h":41.28,"l":41.28,"n":1,"o":41.28,"t":"2026-09-29T17:30:00Z","v":100,"vw":41.28},{"c":41.31,"h":41.31,"l":41.31,"n":2,"o":41.31,"t":"2026-09-29T18:15:00Z","v":242,"vw":41.31},{"c":41.3401,"h":41.3599,"l":41.3401,"n":7,"o":41.35,"t":"2026-09-29T18:45:00Z","v":822,"vw":41.348586},{"c":41.335,"h":41.36,"l":41.31,"n":14,"o":41.31,"t":"2026-09-29T19:45:00Z","v":1176,"vw":41.336172},{"c":41.53,"h":41.53,"l":41.5,"n":16,"o":41.5,"t":"2026-09-30T13:30:00Z","v":1665,"vw":41.521727},{"c":41.63,"h":41.63,"l":41.63,"n":1,"o":41.63,"t":"2026-09-30T14:15:00Z","v":460,"vw":41.63},{"c":41.6201,"h":41.6201,"l":41.62,"n":4,"o":41.62,"t":"2026-09-30T15:30:00Z","v":222,"vw":41.62005},{"c":41.64,"h":41.64,"l":41.64,"n":1,"o":41.64,"t":"2026-09-30T16:00:00Z","v":420,"vw":41.64},{"c":41.62,"h":41.62,"l":41.62,"n":1,"o":41.62,"t":"2026-09-30T16:15:00Z","v":100,"vw":41.62},{"c":41.5101,"h":41.5101,"l":41.5101,"n":1,"o":41.5101,"t":"2026-09-30T17:30:00Z","v":464,"vw":41.5101},{"c":41.555,"h":41.555,"l":41.555,"n":2,"o":41.555,"t":"2026-09-30T17:45:00Z","v":101,"vw":41.555},{"c":41.495,"h":41.495,"l":41.495,"n":5,"o":41.495,"t":"2026-09-30T19:00:00Z","v":381,"vw":41.495},{"c":41.43,"h":41.47,"l":41.42,"n":17,"o":41.45,"t":"2026-09-30T19:30:00Z","v":2959,"vw":41.43904},{"c":41.27,"h":41.27,"l":41.27,"n":3,"o":41.27,"t":"2026-09-30T20:00:00Z","v":507,"vw":41.27},{"c":41.37,"h":41.37,"l":41.37,"n":5,"o":41.37,"t":"2026-10-01T13:30:00Z","v":353,"vw":41.37},{"c":41.36,"h":41.36,"l":41.36,"n":2,"o":41.36,"t":"2026-10-01T13:45:00Z","v":121,"vw":41.36},{"c":41.25,"h":41.25,"l":41.25,"n":4,"o":41.25,"t":"2026-10-01T14:00:00Z","v":140,"vw":41.25},{"c":41.31,"h":41.31,"l":41.31,"n":1,"o":41.31,"t":"2026-10-01T14:15:00Z","v":200,"vw":41.31},{"c":41.33,"h":41.33,"l":41.33,"n":4,"o":41.33,"t":"2026-10-01T14:30:00Z","v":572,"vw":41.33},{"c":41.28,"h":41.33,"l":41.28,"n":2,"o":41.33,"t":"2026-10-01T14:45:00Z","v":400,"vw":41.305},{"c":41.22,"h":41.22,"l":41.22,"n":1,"o":41.22,"t":"2026-10-01T15:00:00Z","v":200,"vw":41.22},{"c":41.29,"h":41.29,"l":41.27,"n":2,"o":41.27,"t":"2026-10-01T15:15:00Z","v":400,"vw":41.28},{"c":41.22,"h":41.22,"l":41.22,"n":1,"o":41.22,"t":"2026-10-01T15:30:00Z","v":200,"vw":41.22},{"c":41.29,"h":41.29,"l":41.25,"n":2,"o":41.25,"t":"2026-10-01T15:45:00Z","v":400,"vw":41.27},{"c":41.31,"h":41.31,"l":41.31,"n":1,"o":41.31,"t":"2026-10-01T16:00:00Z","v":100,"vw":41.31},{"c":41.35,"h":41.35,"l":41.3,"n":3,"o":41.3,"t":"2026-10-01T16:15:00Z","v":401,"vw":41.325},{"c":41.35,"h":41.35,"l":41.345,"n":5,"o":41.345,"t":"2026-10-01T16:30:00Z","v":408,"vw":41.347469},{"c":41.25,"h":41.35,"l":41.25,"n":6,"o":41.35,"t":"2026-10-01T16:45:00Z","v":4529,"vw":41.288605},{"c":41.35,"h":41.35,"l":41.35,"n":1,"o":41.35,"t":"2026-10-01T17:00:00Z","v":200,"vw":41.35},{"c":41.39,"h":41.39,"l":41.39,"n":5,"o":41.39,"t":"2026-10-01T17:15:00Z","v":212,"vw":41.39},{"c":41.44,"h":41.47,"l":41.4101,"n":4,"o":41.47,"t":"2026-10-01T17:30:00Z","v":1919,"vw":41.433479},{"c":41.46,"h":41.51,"l":41.46,"n":2,"o":41.51,"t":"2026-10-01T17:45:00Z","v":400,"vw":41.485},{"c":41.42,"h":41.42,"l":41.42,"n":1,"o":41.42,"t":"2026-10-01T18:00:00Z","v":200,"vw":41.42},{"c":41.49,"h":41.49,"l":41.44,"n":8,"o":41.46,"t":"2026-10-01T18:15:00Z","v":533,"vw":41.46746},{"c":41.49,"h":41.51,"l":41.47,"n":6,"o":41.47,"t":"2026-10-01T18:30:00Z","v":4622,"vw":41.488138},{"c":41.51,"h":41.51,"l":41.5,"n":4,"o":41.5,"t":"2026-10-01T18:45:00Z","v":459,"vw":41.505},{"c":41.49,"h":41.49,"l":41.49,"n":2,"o":41.49,"t":"2026-10-01T19:00:00Z","v":400,"vw":41.49},{"c":41.49,"h":41.5,"l":41.49,"n":2,"o":41.5,"t":"2026-10-01T19:15:00Z","v":400,"vw":41.495},{"c":41.48,"h":41.49,"l":41.48,"n":2,"o":41.49,"t":"2026-10-01T19:30:00Z","v":400,"vw":41.485},{"c":41.5,"h":41.52,"l":41.47,"n":10,"o":41.49,"t":"2026-10-01T19:45:00Z","v":1804,"vw":41.490864},{"c":41.75,"h":41.75,"l":41.75,"n":6,"o":41.75,"t":"2026-10-02T13:30:00Z","v":226,"vw":41.75},{"c":41.785,"h":41.785,"l":41.785,"n":3,"o":41.785,"t":"2026-10-02T14:30:00Z","v":195,"vw":41.785},{"c":41.655,"h":41.655,"l":41.62,"n":4,"o":41.62,"t":"2026-10-02T15:00:00Z","v":561,"vw":41.637184},{"c":41.67,"h":41.67,"l":41.67,"n":1,"o":41.67,"t":"2026-10-02T15:30:00Z","v":120,"vw":41.67},{"c":41.6899,"h":41.69,"l":41.6899,"n":2,"o":41.69,"t":"2026-10-02T16:30:00Z","v":664,"vw":41.689964},{"c":41.6436,"h":41.67,"l":41.6436,"n":7,"o":41.67,"t":"2026-10-02T17:15:00Z","v":1775,"vw":41.658126},{"c":41.65,"h":41.65,"l":41.65,"n":2,"o":41.65,"t":"2026-10-02T17:30:00Z","v":580,"vw":41.65},{"c":41.689,"h":41.689,"l":41.689,"n":2,"o":41.689,"t":"2026-10-02T17:45:00Z","v":1091,"vw":41.689},{"c":41.63,"h":41.63,"l":41.6201,"n":14,"o":41.6201,"t":"2026-10-02T18:00:00Z","v":1528,"vw":41.624751},{"c":41.635,"h":41.66,"l":41.61,"n":30,"o":41.63,"t":"2026-10-02T18:15:00Z","v":6825,"vw":41.625661},{"c":41.66,"h":41.66,"l":41.62,"n":24,"o":41.64,"t":"2026-10-02T18:30:00Z","v":4163,"vw":41.637423},{"c":41.641,"h":41.665,"l":41.641,"n":4,"o":41.665,"t":"2026-10-02T18:45:00Z","v":3350,"vw":41.648259},{"c":41.63,"h":41.7,"l":41.63,"n":29,"o":41.6936,"t":"2026-10-02T19:00:00Z","v":7913,"vw":41.666297},{"c":41.665,"h":41.7,"l":41.641,"n":5,"o":41.641,"t":"2026-10-02T19:15:00Z","v":748,"vw":41.659568},{"c":41.64,"h":41.69,"l":41.64,"n":6,"o":41.69,"t":"2026-10-02T19:45:00Z","v":1872,"vw":41.642671},{"c":41.66,"h":41.66,"l":41.66,"n":7,"o":41.66,"t":"2026-10-05T13:30:00Z","v":2902,"vw":41.66},{"c":41.64,"h":41.64,"l":41.64,"n":1,"o":41.64,"t":"2026-10-05T13:45:00Z","v":173,"vw":41.64},{"c":41.725,"h":41.74,"l":41.725,"n":7,"o":41.74,"t":"2026-10-05T14:15:00Z","v":1058,"vw":41.727216},{"c":41.73,"h":41.73,"l":41.73,"n":2,"o":41.73,"t":"2026-10-05T14:45:00Z","v":120,"vw":41.73},{"c":41.765,"h":41.765,"l":41.765,"n":6,"o":41.765,"t":"2026-10-05T15:45:00Z","v":1809,"vw":41.765},{"c":41.79,"h":41.79,"l":41.76,"n":14,"o":41.79,"t":"2026-10-05T16:00:00Z","v":1707,"vw":41.78809},{"c":41.8,"h":41.8,"l":41.8,"n":1,"o":41.8,"t":"2026-10-05T16:15:00Z","v":664,"vw":41.8},{"c":41.855,"h":41.855,"l":41.855,"n":1,"o":41.855,"t":"2026-10-05T17:45:00Z","v":100,"vw":41.855},{"c":41.8405,"h":41.8405,"l":41.84,"n":13,"o":41.84,"t":"2026-10-05T18:15:00Z","v":683,"vw":41.840347},{"c":41.86,"h":41.87,"l":41.852,"n":6,"o":41.852,"t":"2026-10-05T18:30:00Z","v":2728,"vw":41.865703},{"c":41.89,"h":41.89,"l":41.885,"n":3,"o":41.885,"t":"2026-10-05T19:00:00Z","v":670,"vw":41.887855},{"c":41.8599,"h":41.87,"l":41.8599,"n":8,"o":41.87,"t":"2026-10-05T19:45:00Z","v":1197,"vw":41.865784},{"c":42.01,"h":42.01,"l":42.01,"n":4,"o":42.01,"t":"2026-10-06T13:30:00Z","v":205,"vw":42.01},{"c":41.96,"h":41.96,"l":41.96,"n":1,"o":41.96,"t":"2026-10-06T13:45:00Z","v":108,"vw":41.96},{"c":42.06,"h":42.06,"l":42.06,"n":1,"o":42.06,"t":"2026-10-06T14:00:00Z","v":133,"vw":42.06},{"c":42.075,"h":42.1,"l":42.075,"n":8,"o":42.1,"t":"2026-10-06T15:00:00Z","v":1251,"vw":42.093665},{"c":42.115,"h":42.13,"l":42.09,"n":4,"o":42.13,"t":"2026-10-06T16:00:00Z","v":778,"vw":42.106245},{"c":42.045,"h":42.045,"l":42.045,"n":4,"o":42.045,"t":"2026-10-06T16:45:00Z","v":1166,"vw":42.045},{"c":42,"h":42,"l":42,"n":2,"o":42,"t":"2026-10-06T17:15:00Z","v":2521,"vw":42},{"c":42.01,"h":42.01,"l":42.01,"n":1,"o":42.01,"t":"2026-10-06T17:30:00Z","v":146,"vw":42.01},{"c":41.99,"h":41.99,"l":41.99,"n":2,"o":41.99,"t":"2026-10-06T18:30:00Z","v":120,"vw":41.99},{"c":41.9899,"h":41.9899,"l":41.98,"n":6,"o":41.98,"t":"2026-10-06T18:45:00Z","v":549,"vw":41.9847},{"c":41.99,"h":42.01,"l":41.98,"n":17,"o":41.98,"t":"2026-10-06T19:00:00Z","v":6456,"vw":42.000805},{"c":41.97,"h":41.97,"l":41.97,"n":1,"o":41.97,"t":"2026-10-06T19:15:00Z","v":106,"vw":41.97},{"c":42.0039,"h":42.0039,"l":42.0039,"n":3,"o":42.0039,"t":"2026-10-06T19:30:00Z","v":420,"vw":42.0039},{"c":41.998,"h":41.998,"l":41.998,"n":2,"o":41.998,"t":"2026-10-06T19:45:00Z","v":129,"vw":41.998},{"c":41.83,"h":41.83,"l":41.81,"n":3,"o":41.81,"t":"2026-10-07T14:30:00Z","v":292,"vw":41.822124},{"c":41.83,"h":41.83,"l":41.83,"n":1,"o":41.83,"t":"2026-10-07T15:30:00Z","v":431,"vw":41.83},{"c":41.875,"h":41.88,"l":41.87,"n":9,"o":41.87,"t":"2026-10-07T16:00:00Z","v":2000,"vw":41.87725},{"c":41.8999,"h":41.9,"l":41.84,"n":19,"o":41.86,"t":"2026-10-07T16:15:00Z","v":3624,"vw":41.870212},{"c":41.8799,"h":41.88,"l":41.84,"n":8,"o":41.84,"t":"2026-10-07T16:45:00Z","v":1389,"vw":41.865754},{"c":41.9,"h":41.9355,"l":41.895,"n":7,"o":41.92,"t":"2026-10-07T17:00:00Z","v":1876,"vw":41.911213},{"c":41.895,"h":41.895,"l":41.895,"n":2,"o":41.895,"t":"2026-10-07T17:15:00Z","v":287,"vw":41.895},{"c":41.88,"h":41.9399,"l":41.88,"n":4,"o":41.9145,"t":"2026-10-07T17:30:00Z","v":2333,"vw":41.895164},{"c":41.94,"h":41.94,"l":41.94,"n":9,"o":41.94,"t":"2026-10-07T18:00:00Z","v":925,"vw":41.94},{"c":41.8889,"h":41.8889,"l":41.8889,"n":1,"o":41.8889,"t":"2026-10-07T19:15:00Z","v":263,"vw":41.8889},{"c":41.92,"h":41.92,"l":41.86,"n":7,"o":41.9,"t":"2026-10-07T19:45:00Z","v":1706,"vw":41.89912},{"c":41.76,"h":41.76,"l":41.76,"n":3,"o":41.76,"t":"2026-10-08T13:30:00Z","v":203,"vw":41.76},{"c":41.915,"h":41.915,"l":41.915,"n":2,"o":41.915,"t":"2026-10-08T14:15:00Z","v":227,"vw":41.915},{"c":41.93,"h":41.93,"l":41.91,"n":6,"o":41.915,"t":"2026-10-08T14:30:00Z","v":689,"vw":41.922983},{"c":41.85,"h":41.85,"l":41.85,"n":2,"o":41.85,"t":"2026-10-08T15:00:00Z","v":572,"vw":41.85},{"c":41.84,"h":41.84,"l":41.84,"n":1,"o":41.84,"t":"2026-10-08T15:30:00Z","v":158,"vw":41.84},{"c":41.8799,"h":41.88,"l":41.8799,"n":3,"o":41.88,"t":"2026-10-08T15:45:00Z","v":402,"vw":41.87995},{"c":41.86,"h":41.89,"l":41.8301,"n":6,"o":41.89,"t":"2026-10-08T16:00:00Z","v":3596,"vw":41.853043},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-10-08T16:15:00Z","v":500,"vw":42},{"c":41.86,"h":41.86,"l":41.81,"n":5,"o":41.81,"t":"2026-10-08T17:00:00Z","v":342,"vw":41.836441},{"c":41.87,"h":41.875,"l":41.87,"n":2,"o":41.875,"t":"2026-10-08T18:00:00Z","v":1508,"vw":41.872212},{"c":41.9599,"h":41.98,"l":41.9,"n":10,"o":41.98,"t":"2026-10-08T18:15:00Z","v":2789,"vw":41.942189},{"c":41.92,"h":41.92,"l":41.92,"n":1,"o":41.92,"t":"2026-10-08T18:30:00Z","v":163,"vw":41.92},{"c":41.98,"h":41.98,"l":41.98,"n":4,"o":41.98,"t":"2026-10-08T19:30:00Z","v":566,"vw":41.98},{"c":41.9801,"h":42.03,"l":41.93,"n":9,"o":42.03,"t":"2026-10-09T13:45:00Z","v":796,"vw":41.978227},{"c":42.04,"h":42.04,"l":42.04,"n":2,"o":42.04,"t":"2026-10-09T14:00:00Z","v":10007,"vw":42.04},{"c":42.03,"h":42.03,"l":42.03,"n":1,"o":42.03,"t":"2026-10-09T14:45:00Z","v":405,"vw":42.03},{"c":42.0501,"h":42.099,"l":42.0501,"n":11,"o":42.099,"t":"2026-10-09T15:15:00Z","v":1395,"vw":42.076481},{"c":42.01,"h":42.06,"l":42.01,"n":3,"o":42.06,"t":"2026-10-09T15:45:00Z","v":1080,"vw":42.03775},{"c":42.0001,"h":42.0001,"l":42.0001,"n":3,"o":42.0001,"t":"2026-10-09T16:00:00Z","v":7558,"vw":42.0001},{"c":42.0281,"h":42.0281,"l":42.0281,"n":3,"o":42.0281,"t":"2026-10-09T16:45:00Z","v":251,"vw":42.0281},{"c":42.0301,"h":42.0301,"l":42.0301,"n":1,"o":42.0301,"t":"2026-10-09T17:15:00Z","v":307,"vw":42.0301},{"c":42.099,"h":42.099,"l":42.0602,"n":16,"o":42.0602,"t":"2026-10-09T19:30:00Z","v":567,"vw":42.085143},{"c":42.045,"h":42.05,"l":42.045,"n":4,"o":42.05,"t":"2026-10-09T19:45:00Z","v":1123,"vw":42.045446},{"c":42.12,"h":42.12,"l":42.12,"n":1,"o":42.12,"t":"2026-10-09T20:00:00Z","v":3289,"vw":42.12},{"c":42.04,"h":42.04,"l":42.04,"n":7,"o":42.04,"t":"2026-10-12T13:30:00Z","v":1690,"vw":42.04},{"c":42.11,"h":42.11,"l":42.11,"n":1,"o":42.11,"t":"2026-10-12T13:45:00Z","v":700,"vw":42.11},{"c":42.1,"h":42.15,"l":42.1,"n":11,"o":42.1,"t":"2026-10-12T15:30:00Z","v":574,"vw":42.114066},{"c":42.11,"h":42.1599,"l":42.11,"n":4,"o":42.1599,"t":"2026-10-12T15:45:00Z","v":868,"vw":42.142546},{"c":42.18,"h":42.18,"l":42.18,"n":4,"o":42.18,"t":"2026-10-12T16:00:00Z","v":400,"vw":42.18},{"c":42.18,"h":42.18,"l":42.18,"n":6,"o":42.18,"t":"2026-10-12T16:30:00Z","v":1800,"vw":42.18},{"c":42.11,"h":42.11,"l":42.11,"n":25,"o":42.11,"t":"2026-10-12T17:45:00Z","v":468,"vw":42.11},{"c":42.075,"h":42.1,"l":42.05,"n":7,"o":42.05,"t":"2026-10-12T18:15:00Z","v":2640,"vw":42.064071},{"c":42.0899,"h":42.09,"l":42.0899,"n":7,"o":42.09,"t":"2026-10-12T18:30:00Z","v":1134,"vw":42.089927},{"c":42.0899,"h":42.09,"l":42.0899,"n":6,"o":42.09,"t":"2026-10-12T18:45:00Z","v":1764,"vw":42.089975},{"c":42.11,"h":42.11,"l":42.11,"n":2,"o":42.11,"t":"2026-10-12T19:15:00Z","v":238,"vw":42.11},{"c":42.0578,"h":42.11,"l":42.0578,"n":4,"o":42.11,"t":"2026-10-12T19:30:00Z","v":330,"vw":42.080648},{"c":42.11,"h":42.11,"l":42.085,"n":2,"o":42.085,"t":"2026-10-12T19:45:00Z","v":1345,"vw":42.090576},{"c":42.0101,"h":42.0101,"l":42.0101,"n":5,"o":42.0101,"t":"2026-10-13T14:15:00Z","v":117,"vw":42.0101},{"c":42.02,"h":42.02,"l":42.02,"n":3,"o":42.02,"t":"2026-10-13T15:00:00Z","v":684,"vw":42.02},{"c":41.941,"h":41.941,"l":41.941,"n":5,"o":41.941,"t":"2026-10-13T15:15:00Z","v":2021,"vw":41.941},{"c":41.92,"h":41.93,"l":41.92,"n":4,"o":41.93,"t":"2026-10-13T15:30:00Z","v":1264,"vw":41.921667},{"c":41.9501,"h":42.01,"l":41.94,"n":15,"o":42.01,"t":"2026-10-13T16:00:00Z","v":3110,"vw":41.954987},{"c":41.99,"h":42,"l":41.99,"n":2,"o":42,"t":"2026-10-13T16:15:00Z","v":200,"vw":41.995},{"c":42.02,"h":42.02,"l":42.01,"n":7,"o":42.01,"t":"2026-10-13T16:30:00Z","v":1700,"vw":42.018235},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-10-13T17:00:00Z","v":270,"vw":42},{"c":42.025,"h":42.05,"l":41.98,"n":20,"o":42.005,"t":"2026-10-13T17:30:00Z","v":7881,"vw":42.015089},{"c":41.95,"h":41.96,"l":41.95,"n":6,"o":41.96,"t":"2026-10-13T17:45:00Z","v":440,"vw":41.952294},{"c":42.0599,"h":42.0599,"l":42.03,"n":16,"o":42.05,"t":"2026-10-13T18:00:00Z","v":1605,"vw":42.044131},{"c":42.0749,"h":42.0749,"l":42.0749,"n":1,"o":42.0749,"t":"2026-10-13T18:30:00Z","v":630,"vw":42.0749},{"c":42.13,"h":42.13,"l":42.13,"n":25,"o":42.13,"t":"2026-10-13T19:00:00Z","v":5000,"vw":42.13},{"c":42.09,"h":42.13,"l":42.09,"n":5,"o":42.12,"t":"2026-10-13T19:15:00Z","v":978,"vw":42.11332},{"c":42.08,"h":42.14,"l":42.08,"n":6,"o":42.13,"t":"2026-10-13T19:30:00Z","v":423,"vw":42.122184},{"c":42.0701,"h":42.095,"l":42.0701,"n":7,"o":42.095,"t":"2026-10-13T19:45:00Z","v":1072,"vw":42.088331},{"c":41.91,"h":41.915,"l":41.91,"n":2,"o":41.915,"t":"2026-10-14T15:00:00Z","v":290,"vw":41.911724},{"c":41.8899,"h":41.8899,"l":41.8899,"n":2,"o":41.8899,"t":"2026-10-14T16:30:00Z","v":239,"vw":41.8899},{"c":41.8699,"h":41.8699,"l":41.845,"n":7,"o":41.845,"t":"2026-10-14T16:45:00Z","v":930,"vw":41.852097},{"c":41.7801,"h":41.7801,"l":41.77,"n":5,"o":41.78,"t":"2026-10-14T17:15:00Z","v":844,"vw":41.778891},{"c":41.7799,"h":41.8,"l":41.76,"n":9,"o":41.76,"t":"2026-10-14T18:30:00Z","v":2225,"vw":41.767917},{"c":41.77,"h":41.81,"l":41.7601,"n":3,"o":41.81,"t":"2026-10-14T18:45:00Z","v":915,"vw":41.768981},{"c":41.83,"h":41.8485,"l":41.825,"n":5,"o":41.83,"t":"2026-10-14T19:30:00Z","v":1295,"vw":41.835778},{"c":41.7984,"h":41.7984,"l":41.7984,"n":2,"o":41.7984,"t":"2026-10-14T19:45:00Z","v":189,"vw":41.7984},{"c":41.87,"h":41.87,"l":41.87,"n":1,"o":41.87,"t":"2026-10-14T20:00:00Z","v":105,"vw":41.87},{"c":41.86,"h":41.86,"l":41.86,"n":3,"o":41.86,"t":"2026-10-15T13:30:00Z","v":502,"vw":41.86},{"c":41.8731,"h":41.8731,"l":41.8731,"n":1,"o":41.8731,"t":"2026-10-15T13:45:00Z","v":200,"vw":41.8731},{"c":42.015,"h":42.015,"l":42.015,"n":1,"o":42.015,"t":"2026-10-15T14:15:00Z","v":742,"vw":42.015},{"c":42.0899,"h":42.0899,"l":42.04,"n":5,"o":42.04,"t":"2026-10-15T14:30:00Z","v":1072,"vw":42.057348},{"c":42.07,"h":42.07,"l":42.07,"n":1,"o":42.07,"t":"2026-10-15T15:00:00Z","v":100,"vw":42.07},{"c":42.0555,"h":42.0555,"l":42.0555,"n":4,"o":42.0555,"t":"2026-10-15T15:30:00Z","v":104,"vw":42.0555},{"c":42.035,"h":42.035,"l":42.035,"n":1,"o":42.035,"t":"2026-10-15T17:00:00Z","v":150,"vw":42.035},{"c":42.085,"h":42.085,"l":42.05,"n":5,"o":42.05,"t":"2026-10-15T17:30:00Z","v":1823,"vw":42.069967},{"c":42.08,"h":42.08,"l":42.08,"n":1,"o":42.08,"t":"2026-10-15T17:45:00Z","v":2161,"vw":42.08},{"c":42.06,"h":42.06,"l":42.06,"n":1,"o":42.06,"t":"2026-10-15T18:00:00Z","v":100,"vw":42.06},{"c":42,"h":42.015,"l":42,"n":2,"o":42.015,"t":"2026-10-15T18:15:00Z","v":247,"vw":42.008927},{"c":42.1,"h":42.11,"l":42.1,"n":4,"o":42.11,"t":"2026-10-15T19:15:00Z","v":474,"vw":42.107881},{"c":42.09,"h":42.09,"l":42.075,"n":5,"o":42.075,"t":"2026-10-15T19:30:00Z","v":1312,"vw":42.076165},{"c":42.08,"h":42.1,"l":42.08,"n":5,"o":42.1,"t":"2026-10-15T19:45:00Z","v":478,"vw":42.086006},{"c":42.08,"h":42.08,"l":42.08,"n":1,"o":42.08,"t":"2026-10-15T20:00:00Z","v":193,"vw":42.08},{"c":42.2,"h":42.2,"l":42.2,"n":4,"o":42.2,"t":"2026-10-16T13:30:00Z","v":193,"vw":42.2},{"c":42.205,"h":42.205,"l":42.205,"n":3,"o":42.205,"t":"2026-10-16T13:45:00Z","v":229,"vw":42.205},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-10-16T16:00:00Z","v":100,"vw":42},{"c":42.03,"h":42.0499,"l":42.03,"n":4,"o":42.03,"t":"2026-10-16T16:15:00Z","v":2306,"vw":42.036336},{"c":41.9501,"h":41.9901,"l":41.95,"n":11,"o":41.99,"t":"2026-10-16T16:30:00Z","v":2176,"vw":41.953838},{"c":41.93,"h":41.93,"l":41.93,"n":1,"o":41.93,"t":"2026-10-16T16:45:00Z","v":100,"vw":41.93},{"c":41.875,"h":41.875,"l":41.875,"n":2,"o":41.875,"t":"2026-10-16T17:30:00Z","v":934,"vw":41.875},{"c":41.9,"h":41.9,"l":41.9,"n":1,"o":41.9,"t":"2026-10-16T17:45:00Z","v":100,"vw":41.9},{"c":41.7801,"h":41.8399,"l":41.7801,"n":5,"o":41.8399,"t":"2026-10-16T18:00:00Z","v":1379,"vw":41.799616},{"c":41.8,"h":41.8,"l":41.8,"n":1,"o":41.8,"t":"2026-10-16T18:30:00Z","v":100,"vw":41.8},{"c":41.775,"h":41.775,"l":41.76,"n":2,"o":41.76,"t":"2026-10-16T18:45:00Z","v":1471,"vw":41.7693},{"c":41.77,"h":41.77,"l":41.76,"n":2,"o":41.76,"t":"2026-10-16T19:00:00Z","v":385,"vw":41.766234},{"c":41.84,"h":41.84,"l":41.82,"n":6,"o":41.82,"t":"2026-10-16T19:15:00Z","v":431,"vw":41.834382},{"c":41.81,"h":41.85,"l":41.8,"n":4,"o":41.85,"t":"2026-10-16T19:30:00Z","v":1323,"vw":41.818541},{"c":41.85,"h":41.85,"l":41.807,"n":4,"o":41.825,"t":"2026-10-16T19:45:00Z","v":1985,"vw":41.825211},{"c":41.85,"h":41.85,"l":41.85,"n":3,"o":41.85,"t":"2026-10-16T20:00:00Z","v":102,"vw":41.85},{"c":41.96,"h":41.96,"l":41.96,"n":8,"o":41.96,"t":"2026-10-19T13:30:00Z","v":180,"vw":41.96},{"c":42.0472,"h":42.05,"l":42,"n":15,"o":42.001,"t":"2026-10-19T14:15:00Z","v":3118,"vw":42.01407},{"c":41.9401,"h":41.9401,"l":41.94,"n":3,"o":41.94,"t":"2026-10-19T14:30:00Z","v":697,"vw":41.940086},{"c":41.98,"h":41.98,"l":41.95,"n":3,"o":41.95,"t":"2026-10-19T16:45:00Z","v":444,"vw":41.971578},{"c":41.95,"h":41.9683,"l":41.95,"n":2,"o":41.9683,"t":"2026-10-19T17:15:00Z","v":643,"vw":41.962722},{"c":41.96,"h":41.96,"l":41.96,"n":33,"o":41.96,"t":"2026-10-19T17:45:00Z","v":174,"vw":41.96},{"c":41.995,"h":41.995,"l":41.995,"n":1,"o":41.995,"t":"2026-10-19T18:00:00Z","v":289,"vw":41.995},{"c":41.9851,"h":41.9851,"l":41.9851,"n":1,"o":41.9851,"t":"2026-10-19T18:15:00Z","v":214,"vw":41.9851},{"c":41.97,"h":41.97,"l":41.97,"n":1,"o":41.97,"t":"2026-10-19T18:30:00Z","v":161,"vw":41.97},{"c":41.99,"h":41.99,"l":41.99,"n":3,"o":41.99,"t":"2026-10-19T19:00:00Z","v":177,"vw":41.99},{"c":41.99,"h":41.99,"l":41.99,"n":3,"o":41.99,"t":"2026-10-19T19:45:00Z","v":318,"vw":41.99},{"c":41.9,"h":41.9,"l":41.9,"n":2,"o":41.9,"t":"2026-10-19T20:00:00Z","v":186,"vw":41.9},{"c":41.92,"h":41.92,"l":41.92,"n":5,"o":41.92,"t":"2026-10-20T13:30:00Z","v":305,"vw":41.92},{"c":42.07,"h":42.07,"l":42.07,"n":1,"o":42.07,"t":"2026-10-20T14:00:00Z","v":458,"vw":42.07},{"c":42.18,"h":42.18,"l":42.18,"n":1,"o":42.18,"t":"2026-10-20T14:45:00Z","v":536,"vw":42.18},{"c":42.06,"h":42.11,"l":42.06,"n":5,"o":42.11,"t":"2026-10-20T15:15:00Z","v":426,"vw":42.086351},{"c":42.085,"h":42.085,"l":42.085,"n":1,"o":42.085,"t":"2026-10-20T16:30:00Z","v":208,"vw":42.085},{"c":42.06,"h":42.0601,"l":42.0437,"n":11,"o":42.05,"t":"2026-10-20T16:45:00Z","v":1268,"vw":42.051711},{"c":42.03,"h":42.03,"l":42.03,"n":1,"o":42.03,"t":"2026-10-20T17:00:00Z","v":183,"vw":42.03},{"c":42.1,"h":42.1,"l":42.08,"n":12,"o":42.095,"t":"2026-10-20T18:00:00Z","v":1364,"vw":42.094359},{"c":42.07,"h":42.07,"l":42.07,"n":2,"o":42.07,"t":"2026-10-20T18:15:00Z","v":129,"vw":42.07},{"c":42.05,"h":42.05,"l":42.05,"n":2,"o":42.05,"t":"2026-10-20T18:30:00Z","v":119,"vw":42.05},{"c":42.09,"h":42.09,"l":42.07,"n":4,"o":42.07,"t":"2026-10-20T19:45:00Z","v":637,"vw":42.078406},{"c":42.08,"h":42.08,"l":42.08,"n":4,"o":42.08,"t":"2026-10-21T13:30:00Z","v":153,"vw":42.08},{"c":42.065,"h":42.0979,"l":42.0319,"n":4,"o":42.0319,"t":"2026-10-21T14:00:00Z","v":608,"vw":42.063113},{"c":42.21,"h":42.21,"l":42.21,"n":2,"o":42.21,"t":"2026-10-21T15:30:00Z","v":434,"vw":42.21},{"c":42.14,"h":42.177,"l":42.14,"n":6,"o":42.177,"t":"2026-10-21T16:30:00Z","v":633,"vw":42.147184},{"c":42.2,"h":42.21,"l":42.2,"n":3,"o":42.21,"t":"2026-10-21T17:15:00Z","v":723,"vw":42.204255},{"c":42.16,"h":42.16,"l":42.16,"n":2,"o":42.16,"t":"2026-10-21T17:45:00Z","v":101,"vw":42.16},{"c":42.2192,"h":42.2192,"l":42.2192,"n":1,"o":42.2192,"t":"2026-10-21T18:30:00Z","v":135,"vw":42.2192},{"c":42.15,"h":42.15,"l":42.15,"n":6,"o":42.15,"t":"2026-10-21T18:45:00Z","v":429,"vw":42.15},{"c":42.02,"h":42.02,"l":42.02,"n":3,"o":42.02,"t":"2026-10-22T13:30:00Z","v":3238,"vw":42.02},{"c":42.055,"h":42.125,"l":42.055,"n":5,"o":42.125,"t":"2026-10-22T14:00:00Z","v":471,"vw":42.075851},{"c":42.05,"h":42.05,"l":41.9801,"n":6,"o":42.029,"t":"2026-10-22T16:00:00Z","v":5210,"vw":42.022955},{"c":42.05,"h":42.05,"l":42.05,"n":2,"o":42.05,"t":"2026-10-22T16:15:00Z","v":120,"vw":42.05},{"c":41.99,"h":41.99,"l":41.99,"n":2,"o":41.99,"t":"2026-10-22T17:00:00Z","v":261,"vw":41.99},{"c":42.02,"h":42.02,"l":42.02,"n":2,"o":42.02,"t":"2026-10-22T19:00:00Z","v":298,"vw":42.02},{"c":42.07,"h":42.07,"l":42.07,"n":1,"o":42.07,"t":"2026-10-22T19:15:00Z","v":149,"vw":42.07},{"c":42.05,"h":42.05,"l":42.05,"n":1,"o":42.05,"t":"2026-10-22T19:30:00Z","v":2000,"vw":42.05},{"c":42.105,"h":42.105,"l":42.05,"n":6,"o":42.05,"t":"2026-10-22T19:45:00Z","v":430,"vw":42.072456},{"c":42.14,"h":42.14,"l":42.14,"n":1,"o":42.14,"t":"2026-10-22T20:00:00Z","v":553,"vw":42.14}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.425,"strike":45.992657755469,"iv":0.33688168366235494,"gamma":0.07037674773365862,"theta":-0.02040715409653611,"vega":0.033068046162797654,"rho":0.005961238094495665,"breakevenPct":10.151062542641176},{"delta":0.25,"premium":0.425,"strike":44.505955208896516,"iv":0.2527059953840068,"gamma":0.10834757901796807,"theta":-0.017651586373582415,"vega":0.03744503995822812,"rho":0.007437827129844686,"breakevenPct":6.62305460108333},{"delta":0.3,"premium":0.445846281505247,"strike":43.72204957993004,"iv":0.2075144432548862,"gamma":0.14388896239381824,"theta":-0.01614248092198255,"vega":0.04073909643744351,"rho":0.008908473330900064,"breakevenPct":4.8122825378151015},{"delta":0.35,"premium":0.4835779416889046,"strike":43.21896077748127,"iv":0.1809809187686688,"gamma":0.17528351864607453,"theta":-0.015391428318974448,"vega":0.043476022983206325,"rho":0.010384873635935741,"breakevenPct":3.7079703824636345},{"delta":0.4,"premium":0.5295656571513634,"strike":42.86859707932727,"iv":0.1630991332305389,"gamma":0.199859359489242,"theta":-0.014751590660893604,"vega":0.04484327999887741,"rho":0.011884897531494066,"breakevenPct":2.9856733186488777},{"delta":0.45,"premium":0.5819158294076616,"strike":42.63592964707706,"iv":0.15188473464536784,"gamma":0.21918041693830947,"theta":-0.014197459827444352,"vega":0.04515501317019838,"rho":0.013403126740478721,"breakevenPct":2.5577728440548677},{"delta":0.5,"premium":0.6342660016639599,"strike":42.403262214826846,"iv":0.1406703360601968,"gamma":0.23850147438737695,"theta":-0.013643328993995098,"vega":0.04546674634151935,"rho":0.01492135594946338,"breakevenPct":2.1298723694608572},{"delta":0.55,"premium":0.6866161739202581,"strike":42.17059478257663,"iv":0.1294559374750257,"gamma":0.25782253183644444,"theta":-0.013089198160545846,"vega":0.045778479512840316,"rho":0.01643958515844804,"breakevenPct":1.7019718948668467},{"delta":0.6,"premium":0.76716750764624,"strike":41.939760703362516,"iv":0.12168920178487982,"gamma":0.2665440133450488,"theta":-0.012569477531469763,"vega":0.0451572477739247,"rho":0.017990375589624203,"breakevenPct":1.3453445918575102},{"delta":0.65,"premium":0.9252243294515644,"strike":41.71396524364062,"iv":0.12339770688221768,"gamma":0.24613459158987128,"theta":-0.012144326755047428,"vega":0.04197194076433203,"rho":0.01963065430025034,"breakevenPct":1.1845979427911397},{"delta":0.7,"premium":1.0832811512568885,"strike":41.48816978391873,"iv":0.12510621197955554,"gamma":0.22572516983469382,"theta":-0.011719175978625092,"vega":0.03878663375473936,"rho":0.021270933010876472,"breakevenPct":1.0238512937247695},{"delta":0.75,"premium":1.2413379730622132,"strike":41.26237432419684,"iv":0.1268147170768934,"gamma":0.2053157480795163,"theta":-0.011294025202202755,"vega":0.03560132674514668,"rho":0.02291121172150261,"breakevenPct":0.8631046446583989},{"delta":0.8,"premium":1.3993947948675376,"strike":41.03657886447495,"iv":0.12852322217423126,"gamma":0.1849063263243388,"theta":-0.010868874425780418,"vega":0.03241601973555401,"rho":0.024551490432128745,"breakevenPct":0.7023579955920282},{"delta":0.85,"premium":2.1892345336296755,"strike":40.162482702871586,"iv":0.16390239135062218,"gamma":0.13304898053825462,"theta":-0.009301232434941091,"vega":0.026692968902204427,"rho":0.02593921073120757,"breakevenPct":0.5024139451857185},{"delta":0.9,"premium":3.101208917435973,"strike":39.16305872061811,"iv":0.20579068651842916,"gamma":0.07511220313760367,"theta":-0.0075127269873767576,"vega":0.020479327974047407,"rho":0.027278107089151956,"breakevenPct":0.2948923541862457}],"put":[{"delta":0.1,"premium":0.425,"strike":33.52049722045702,"iv":0.700076364093119,"gamma":0.021295945391710203,"theta":-0.024685587278028297,"vega":0.02072390350212136,"rho":-0.0037591466216465898,"breakevenPct":21.462987137026527},{"delta":0.15,"premium":0.43482567953827506,"strike":37.393027181531004,"iv":0.44944020972408694,"gamma":0.04417875856611283,"theta":-0.020655363858849862,"vega":0.02750810115325533,"rho":-0.005541909795142942,"breakevenPct":12.296626715726799},{"delta":0.2,"premium":0.45608830321018967,"strike":39.24353212840759,"iv":0.3330855204119889,"gamma":0.0718405766529585,"theta":-0.017991394485833725,"vega":0.03300273243485469,"rho":-0.007358059225578153,"breakevenPct":7.955757415288574},{"delta":0.25,"premium":0.4938198978168517,"strike":40.25093197089136,"iv":0.2724657304200294,"gamma":0.09970976692285081,"theta":-0.01628703555001864,"vega":0.03735248246000374,"rho":-0.009187798734380328,"breakevenPct":5.6546937041421375},{"delta":0.3,"premium":0.5449821656658766,"strike":40.93309554221169,"iv":0.23479165131221544,"gamma":0.12574834121216963,"theta":-0.015129767595891243,"vega":0.041010545786205596,"rho":-0.011018330594722807,"breakevenPct":4.157300957413825},{"delta":0.35,"premium":0.5936364305731272,"strike":41.34909144458502,"iv":0.21071287432471114,"gamma":0.15084703069405336,"theta":-0.013843443958812545,"vega":0.04315292272703735,"rho":-0.012840202898930732,"breakevenPct":3.285583735140264},{"delta":0.4,"premium":0.6420179704231452,"strike":41.73614376338516,"iv":0.18811247660347388,"gamma":0.17584351529665637,"theta":-0.012543086558881006,"vega":0.04513048101901047,"rho":-0.01466113354637141,"breakevenPct":2.481903671186477},{"delta":0.45,"premium":0.7022727605258225,"strike":42.06818190131455,"iv":0.17029160638289068,"gamma":0.19518944474234556,"theta":-0.011359581042157616,"vega":0.04620050971256119,"rho":-0.01644548959366663,"breakevenPct":1.8369503066237882},{"delta":0.5,"premium":0.7879571833934496,"strike":42.282392958483626,"iv":0.16270732905349053,"gamma":0.2024332505487029,"theta":-0.010426344020971957,"vega":0.045326829318868965,"rho":-0.018151511686026852,"breakevenPct":1.53195117444192},{"delta":0.55,"premium":0.8736416062610766,"strike":42.49660401565269,"iv":0.15512305172409036,"gamma":0.20967705635506026,"theta":-0.009493106999786298,"vega":0.04445314892517673,"rho":-0.019857533778387074,"breakevenPct":1.2269520422600513},{"delta":0.6,"premium":0.9593260291287036,"strike":42.71081507282176,"iv":0.1475387743946902,"gamma":0.2169208621614176,"theta":-0.00855986997860064,"vega":0.043579468531484505,"rho":-0.021563555870747295,"breakevenPct":0.9219529100781834},{"delta":0.65,"premium":1.0450104519963306,"strike":42.925026129990826,"iv":0.13995449706529006,"gamma":0.22416466796777496,"theta":-0.00762663295741498,"vega":0.04270578813779228,"rho":-0.023269577963107517,"breakevenPct":0.6169537778963148},{"delta":0.7,"premium":1.32246192893401,"strike":43.27495769881557,"iv":0.1484082910321489,"gamma":0.20302614213197973,"theta":-0.00721751269035533,"vega":0.04009035532994924,"rho":-0.02503561581127556,"breakevenPct":0.4449554582782306},{"delta":0.75,"premium":1.7031725888324876,"strike":43.69796954314721,"iv":0.16549796954314722,"gamma":0.16660482233502535,"theta":-0.0070906091370558375,"vega":0.03653705583756345,"rho":-0.026833969835647817,"breakevenPct":0.3445729608098756}]},"raw":{"call":[{"delta":0.2,"premium":0.425,"strike":45.992657755469,"iv":0.33688168366235494,"gamma":0.07037674773365862,"theta":-0.02040715409653611,"vega":0.033068046162797654,"rho":0.005961238094495665,"breakevenPct":10.151062542641176},{"delta":0.25,"premium":0.425,"strike":44.505955208896516,"iv":0.2527059953840068,"gamma":0.10834757901796807,"theta":-0.017651586373582415,"vega":0.03744503995822812,"rho":0.007437827129844686,"breakevenPct":6.62305460108333},{"delta":0.3,"premium":0.445846281505247,"strike":43.72204957993004,"iv":0.2075144432548862,"gamma":0.14388896239381824,"theta":-0.01614248092198255,"vega":0.04073909643744351,"rho":0.008908473330900064,"breakevenPct":4.8122825378151015},{"delta":0.35,"premium":0.4835779416889046,"strike":43.21896077748127,"iv":0.1809809187686688,"gamma":0.17528351864607453,"theta":-0.015391428318974448,"vega":0.043476022983206325,"rho":0.010384873635935741,"breakevenPct":3.7079703824636345},{"delta":0.4,"premium":0.5295656571513634,"strike":42.86859707932727,"iv":0.1630991332305389,"gamma":0.199859359489242,"theta":-0.014751590660893604,"vega":0.04484327999887741,"rho":0.011884897531494066,"breakevenPct":2.9856733186488777},{"delta":0.45,"premium":0.5819158294076616,"strike":42.63592964707706,"iv":0.15188473464536784,"gamma":0.21918041693830947,"theta":-0.014197459827444352,"vega":0.04515501317019838,"rho":0.013403126740478721,"breakevenPct":2.5577728440548677},{"delta":0.5,"premium":0.6342660016639599,"strike":42.403262214826846,"iv":0.1406703360601968,"gamma":0.23850147438737695,"theta":-0.013643328993995098,"vega":0.04546674634151935,"rho":0.01492135594946338,"breakevenPct":2.1298723694608572},{"delta":0.55,"premium":0.6866161739202581,"strike":42.17059478257663,"iv":0.1294559374750257,"gamma":0.25782253183644444,"theta":-0.013089198160545846,"vega":0.045778479512840316,"rho":0.01643958515844804,"breakevenPct":1.7019718948668467},{"delta":0.6,"premium":0.76716750764624,"strike":41.939760703362516,"iv":0.12168920178487982,"gamma":0.2665440133450488,"theta":-0.012569477531469763,"vega":0.0451572477739247,"rho":0.017990375589624203,"breakevenPct":1.3453445918575102},{"delta":0.65,"premium":0.9252243294515644,"strike":41.71396524364062,"iv":0.12339770688221768,"gamma":0.24613459158987128,"theta":-0.012144326755047428,"vega":0.04197194076433203,"rho":0.01963065430025034,"breakevenPct":1.1845979427911397},{"delta":0.7,"premium":1.0832811512568885,"strike":41.48816978391873,"iv":0.12510621197955554,"gamma":0.22572516983469382,"theta":-0.011719175978625092,"vega":0.03878663375473936,"rho":0.021270933010876472,"breakevenPct":1.0238512937247695},{"delta":0.75,"premium":1.2413379730622132,"strike":41.26237432419684,"iv":0.1268147170768934,"gamma":0.2053157480795163,"theta":-0.011294025202202755,"vega":0.03560132674514668,"rho":0.02291121172150261,"breakevenPct":0.8631046446583989},{"delta":0.8,"premium":1.3993947948675376,"strike":41.03657886447495,"iv":0.12852322217423126,"gamma":0.1849063263243388,"theta":-0.010868874425780418,"vega":0.03241601973555401,"rho":0.024551490432128745,"breakevenPct":0.7023579955920282},{"delta":0.85,"premium":2.1892345336296755,"strike":40.162482702871586,"iv":0.16390239135062218,"gamma":0.13304898053825462,"theta":-0.009301232434941091,"vega":0.026692968902204427,"rho":0.02593921073120757,"breakevenPct":0.5024139451857185},{"delta":0.9,"premium":3.101208917435973,"strike":39.16305872061811,"iv":0.20579068651842916,"gamma":0.07511220313760367,"theta":-0.0075127269873767576,"vega":0.020479327974047407,"rho":0.027278107089151956,"breakevenPct":0.2948923541862457}],"put":[{"delta":0.1,"premium":0.425,"strike":33.52049722045702,"iv":0.700076364093119,"gamma":0.021295945391710203,"theta":-0.024685587278028297,"vega":0.02072390350212136,"rho":-0.0037591466216465898,"breakevenPct":21.462987137026527},{"delta":0.15,"premium":0.43482567953827506,"strike":37.393027181531004,"iv":0.44944020972408694,"gamma":0.04417875856611283,"theta":-0.020655363858849862,"vega":0.02750810115325533,"rho":-0.005541909795142942,"breakevenPct":12.296626715726799},{"delta":0.2,"premium":0.45608830321018967,"strike":39.24353212840759,"iv":0.3330855204119889,"gamma":0.0718405766529585,"theta":-0.017991394485833725,"vega":0.03300273243485469,"rho":-0.007358059225578153,"breakevenPct":7.955757415288574},{"delta":0.25,"premium":0.4938198978168517,"strike":40.25093197089136,"iv":0.2724657304200294,"gamma":0.09970976692285081,"theta":-0.01628703555001864,"vega":0.03735248246000374,"rho":-0.009187798734380328,"breakevenPct":5.6546937041421375},{"delta":0.3,"premium":0.5449821656658766,"strike":40.93309554221169,"iv":0.23479165131221544,"gamma":0.12574834121216963,"theta":-0.015129767595891243,"vega":0.041010545786205596,"rho":-0.011018330594722807,"breakevenPct":4.157300957413825},{"delta":0.35,"premium":0.5936364305731272,"strike":41.34909144458502,"iv":0.21071287432471114,"gamma":0.15084703069405336,"theta":-0.013843443958812545,"vega":0.04315292272703735,"rho":-0.012840202898930732,"breakevenPct":3.285583735140264},{"delta":0.4,"premium":0.6420179704231452,"strike":41.73614376338516,"iv":0.18811247660347388,"gamma":0.17584351529665637,"theta":-0.012543086558881006,"vega":0.04513048101901047,"rho":-0.01466113354637141,"breakevenPct":2.481903671186477},{"delta":0.45,"premium":0.7022727605258225,"strike":42.06818190131455,"iv":0.17029160638289068,"gamma":0.19518944474234556,"theta":-0.011359581042157616,"vega":0.04620050971256119,"rho":-0.01644548959366663,"breakevenPct":1.8369503066237882},{"delta":0.5,"premium":0.7879571833934496,"strike":42.282392958483626,"iv":0.16270732905349053,"gamma":0.2024332505487029,"theta":-0.010426344020971957,"vega":0.045326829318868965,"rho":-0.018151511686026852,"breakevenPct":1.53195117444192},{"delta":0.55,"premium":0.8736416062610766,"strike":42.49660401565269,"iv":0.15512305172409036,"gamma":0.20967705635506026,"theta":-0.009493106999786298,"vega":0.04445314892517673,"rho":-0.019857533778387074,"breakevenPct":1.2269520422600513},{"delta":0.6,"premium":0.9593260291287036,"strike":42.71081507282176,"iv":0.1475387743946902,"gamma":0.2169208621614176,"theta":-0.00855986997860064,"vega":0.043579468531484505,"rho":-0.021563555870747295,"breakevenPct":0.9219529100781834},{"delta":0.65,"premium":1.0450104519963306,"strike":42.925026129990826,"iv":0.13995449706529006,"gamma":0.22416466796777496,"theta":-0.00762663295741498,"vega":0.04270578813779228,"rho":-0.023269577963107517,"breakevenPct":0.6169537778963148},{"delta":0.7,"premium":1.32246192893401,"strike":43.27495769881557,"iv":0.1484082910321489,"gamma":0.20302614213197973,"theta":-0.00721751269035533,"vega":0.04009035532994924,"rho":-0.02503561581127556,"breakevenPct":0.4449554582782306},{"delta":0.75,"premium":1.7031725888324876,"strike":43.69796954314721,"iv":0.16549796954314722,"gamma":0.16660482233502535,"theta":-0.0070906091370558375,"vega":0.03653705583756345,"rho":-0.026833969835647817,"breakevenPct":0.3445729608098756}]}},"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"}}