{"symbol":"FMAG","url":"https://intraalpha.com/companies/FMAG","capturedAt":"2026-10-22T21:53:36.899Z","state":"ready","quote":{"symbol":"FMAG","last_price":34.6105,"prev_close":35.71,"regular_close":34.6105,"change":-1.0995,"change_pct":-3.079,"regular_change":-1.0995,"regular_change_pct":-3.079,"extended_change":0,"extended_change_pct":0,"bid":33.71,"ask":35.67,"bid_size":6900,"ask_size":6900,"volume":5961,"vwap":34.853466,"open":35.26,"high":35.26,"low":34.555,"close":34.6105,"trade_count":116,"last_trade_at":"2026-10-22T20:10:02.92933441Z","last_quote_at":"2026-10-22T20:00:00.774752853Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:53:30.720146451-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":242800000,"net_expense_ratio":0.0057,"portfolio_turnover":0.73,"dividend_yield":0.0007,"inception_date":"2021-02-02","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:53:36.547582+00:00"},"optionObservedAt":"2026-10-22T19:49:55.165Z","bars":[{"c":35.36,"h":35.5,"l":35.36,"n":9,"o":35.5,"t":"2026-10-15T13:30:00Z","v":1682,"vw":35.491627},{"c":35.35,"h":35.35,"l":35.35,"n":4,"o":35.35,"t":"2026-10-15T13:35:00Z","v":428,"vw":35.35},{"c":35.2701,"h":35.2701,"l":35.2701,"n":2,"o":35.2701,"t":"2026-10-15T13:50:00Z","v":400,"vw":35.2701},{"c":35.336,"h":35.336,"l":35.336,"n":2,"o":35.336,"t":"2026-10-15T14:05:00Z","v":276,"vw":35.336},{"c":35.335,"h":35.335,"l":35.335,"n":1,"o":35.335,"t":"2026-10-15T14:10:00Z","v":295,"vw":35.335},{"c":35.3301,"h":35.3301,"l":35.325,"n":3,"o":35.325,"t":"2026-10-15T14:15:00Z","v":601,"vw":35.32925},{"c":35.35,"h":35.35,"l":35.35,"n":1,"o":35.35,"t":"2026-10-15T14:25:00Z","v":100,"vw":35.35},{"c":35.45,"h":35.45,"l":35.45,"n":1,"o":35.45,"t":"2026-10-15T14:45:00Z","v":100,"vw":35.45},{"c":35.4404,"h":35.441,"l":35.44,"n":4,"o":35.441,"t":"2026-10-15T14:50:00Z","v":1400,"vw":35.44051},{"c":35.6386,"h":35.6386,"l":35.6386,"n":2,"o":35.6386,"t":"2026-10-15T15:15:00Z","v":281,"vw":35.6386},{"c":35.5407,"h":35.5407,"l":35.54,"n":3,"o":35.54,"t":"2026-10-15T15:35:00Z","v":696,"vw":35.54035},{"c":35.514,"h":35.514,"l":35.514,"n":3,"o":35.514,"t":"2026-10-15T16:25:00Z","v":474,"vw":35.514},{"c":35.61,"h":35.61,"l":35.61,"n":2,"o":35.61,"t":"2026-10-15T17:15:00Z","v":141,"vw":35.61},{"c":35.645,"h":35.645,"l":35.62,"n":16,"o":35.6201,"t":"2026-10-15T17:35:00Z","v":1438,"vw":35.631706},{"c":35.6911,"h":35.6911,"l":35.675,"n":4,"o":35.675,"t":"2026-10-15T17:45:00Z","v":414,"vw":35.682688},{"c":35.615,"h":35.615,"l":35.615,"n":1,"o":35.615,"t":"2026-10-15T18:40:00Z","v":400,"vw":35.615},{"c":35.83,"h":35.83,"l":35.78,"n":4,"o":35.78,"t":"2026-10-15T19:35:00Z","v":500,"vw":35.805},{"c":35.81,"h":35.81,"l":35.81,"n":8,"o":35.81,"t":"2026-10-16T13:30:00Z","v":180,"vw":35.81},{"c":35.708,"h":35.729,"l":35.708,"n":5,"o":35.729,"t":"2026-10-16T14:40:00Z","v":321,"vw":35.717341},{"c":35.5201,"h":35.5201,"l":35.5201,"n":3,"o":35.5201,"t":"2026-10-16T15:10:00Z","v":800,"vw":35.5201},{"c":35.57,"h":35.57,"l":35.57,"n":2,"o":35.57,"t":"2026-10-16T15:40:00Z","v":326,"vw":35.57},{"c":35.44,"h":35.44,"l":35.44,"n":2,"o":35.44,"t":"2026-10-16T16:35:00Z","v":663,"vw":35.44},{"c":35.26,"h":35.26,"l":35.26,"n":1,"o":35.26,"t":"2026-10-16T18:00:00Z","v":200,"vw":35.26},{"c":35.2408,"h":35.2408,"l":35.2408,"n":2,"o":35.2408,"t":"2026-10-16T18:40:00Z","v":142,"vw":35.2408},{"c":35.19,"h":35.19,"l":35.19,"n":2,"o":35.19,"t":"2026-10-16T18:50:00Z","v":101,"vw":35.19},{"c":35.185,"h":35.185,"l":35.185,"n":1,"o":35.185,"t":"2026-10-16T19:00:00Z","v":100,"vw":35.185},{"c":35.09,"h":35.1,"l":35.09,"n":5,"o":35.1,"t":"2026-10-16T19:05:00Z","v":546,"vw":35.098099},{"c":35.16,"h":35.16,"l":35.16,"n":4,"o":35.16,"t":"2026-10-16T19:10:00Z","v":285,"vw":35.16},{"c":35.26,"h":35.26,"l":35.21,"n":2,"o":35.21,"t":"2026-10-16T19:20:00Z","v":400,"vw":35.2225},{"c":35.1801,"h":35.1801,"l":35.1801,"n":1,"o":35.1801,"t":"2026-10-16T19:30:00Z","v":708,"vw":35.1801},{"c":35.23,"h":35.23,"l":35.23,"n":5,"o":35.23,"t":"2026-10-16T19:45:00Z","v":542,"vw":35.23},{"c":35.22,"h":35.22,"l":35.22,"n":1,"o":35.22,"t":"2026-10-16T19:50:00Z","v":2128,"vw":35.22},{"c":35.88,"h":35.88,"l":35.61,"n":8,"o":35.61,"t":"2026-10-19T13:30:00Z","v":1110,"vw":35.684447},{"c":35.6,"h":35.6,"l":35.395,"n":3,"o":35.395,"t":"2026-10-19T13:45:00Z","v":455,"vw":35.458272},{"c":35.47,"h":35.47,"l":35.47,"n":1,"o":35.47,"t":"2026-10-19T13:55:00Z","v":186,"vw":35.47},{"c":35.549,"h":35.549,"l":35.549,"n":2,"o":35.549,"t":"2026-10-19T14:05:00Z","v":1000,"vw":35.549},{"c":35.55,"h":35.55,"l":35.55,"n":2,"o":35.55,"t":"2026-10-19T14:40:00Z","v":116,"vw":35.55},{"c":35.55,"h":35.55,"l":35.55,"n":9,"o":35.55,"t":"2026-10-19T14:45:00Z","v":1245,"vw":35.55},{"c":35.53,"h":35.53,"l":35.53,"n":3,"o":35.53,"t":"2026-10-19T17:45:00Z","v":300,"vw":35.53},{"c":35.52,"h":35.5288,"l":35.52,"n":22,"o":35.5288,"t":"2026-10-19T17:50:00Z","v":675,"vw":35.526165},{"c":35.55,"h":35.55,"l":35.55,"n":1,"o":35.55,"t":"2026-10-19T18:00:00Z","v":4470,"vw":35.55},{"c":35.545,"h":35.545,"l":35.545,"n":1,"o":35.545,"t":"2026-10-19T18:55:00Z","v":179,"vw":35.545},{"c":35.43,"h":35.43,"l":35.43,"n":3,"o":35.43,"t":"2026-10-20T13:30:00Z","v":145,"vw":35.43},{"c":35.52,"h":35.52,"l":35.52,"n":1,"o":35.52,"t":"2026-10-20T14:15:00Z","v":100,"vw":35.52},{"c":35.6115,"h":35.6115,"l":35.6115,"n":1,"o":35.6115,"t":"2026-10-20T14:35:00Z","v":500,"vw":35.6115},{"c":35.51,"h":35.51,"l":35.51,"n":1,"o":35.51,"t":"2026-10-20T15:20:00Z","v":348,"vw":35.51},{"c":35.535,"h":35.535,"l":35.535,"n":1,"o":35.535,"t":"2026-10-20T16:40:00Z","v":100,"vw":35.535},{"c":35.5,"h":35.5,"l":35.5,"n":1,"o":35.5,"t":"2026-10-20T16:45:00Z","v":100,"vw":35.5},{"c":35.5,"h":35.5,"l":35.5,"n":4,"o":35.5,"t":"2026-10-20T16:50:00Z","v":170,"vw":35.5},{"c":35.5688,"h":35.5688,"l":35.5688,"n":1,"o":35.5688,"t":"2026-10-20T18:00:00Z","v":712,"vw":35.5688},{"c":35.4949,"h":35.4949,"l":35.4949,"n":3,"o":35.4949,"t":"2026-10-20T18:35:00Z","v":900,"vw":35.4949},{"c":35.48,"h":35.48,"l":35.48,"n":1,"o":35.48,"t":"2026-10-20T19:35:00Z","v":366,"vw":35.48},{"c":35.47,"h":35.47,"l":35.47,"n":1,"o":35.47,"t":"2026-10-20T19:50:00Z","v":215,"vw":35.47},{"c":35.65,"h":35.65,"l":35.65,"n":1,"o":35.65,"t":"2026-10-21T13:35:00Z","v":115,"vw":35.65},{"c":35.6,"h":35.6,"l":35.6,"n":1,"o":35.6,"t":"2026-10-21T14:05:00Z","v":120,"vw":35.6},{"c":35.5999,"h":35.5999,"l":35.59,"n":4,"o":35.59,"t":"2026-10-21T14:15:00Z","v":6547,"vw":35.599749},{"c":35.58,"h":35.58,"l":35.58,"n":1,"o":35.58,"t":"2026-10-21T14:40:00Z","v":169,"vw":35.58},{"c":35.6877,"h":35.6877,"l":35.6877,"n":1,"o":35.6877,"t":"2026-10-21T14:55:00Z","v":160,"vw":35.6877},{"c":35.7,"h":35.7,"l":35.699,"n":9,"o":35.699,"t":"2026-10-21T15:15:00Z","v":970,"vw":35.699667},{"c":35.7,"h":35.7,"l":35.7,"n":2,"o":35.7,"t":"2026-10-21T15:35:00Z","v":10108,"vw":35.7},{"c":35.76,"h":35.76,"l":35.7,"n":3,"o":35.7,"t":"2026-10-21T15:40:00Z","v":485,"vw":35.712397},{"c":35.76,"h":35.76,"l":35.75,"n":6,"o":35.75,"t":"2026-10-21T15:45:00Z","v":1565,"vw":35.75198},{"c":35.74,"h":35.74,"l":35.735,"n":2,"o":35.735,"t":"2026-10-21T15:55:00Z","v":408,"vw":35.736225},{"c":35.7,"h":35.711,"l":35.7,"n":4,"o":35.711,"t":"2026-10-21T16:05:00Z","v":3000,"vw":35.706545},{"c":35.71,"h":35.71,"l":35.681,"n":4,"o":35.681,"t":"2026-10-21T16:35:00Z","v":1262,"vw":35.706778},{"c":35.78,"h":35.78,"l":35.78,"n":1,"o":35.78,"t":"2026-10-21T17:00:00Z","v":100,"vw":35.78},{"c":35.825,"h":35.825,"l":35.825,"n":1,"o":35.825,"t":"2026-10-21T17:15:00Z","v":140,"vw":35.825},{"c":35.76,"h":35.814,"l":35.76,"n":2,"o":35.814,"t":"2026-10-21T17:30:00Z","v":448,"vw":35.793629},{"c":35.81,"h":35.82,"l":35.78,"n":5,"o":35.78,"t":"2026-10-21T18:10:00Z","v":29003,"vw":35.815972},{"c":35.82,"h":35.82,"l":35.82,"n":2,"o":35.82,"t":"2026-10-21T18:40:00Z","v":280,"vw":35.82},{"c":35.635,"h":35.635,"l":35.635,"n":1,"o":35.635,"t":"2026-10-21T19:00:00Z","v":600,"vw":35.635},{"c":35.71,"h":35.71,"l":35.685,"n":3,"o":35.685,"t":"2026-10-21T19:20:00Z","v":419,"vw":35.702703},{"c":35.7151,"h":35.7151,"l":35.7151,"n":1,"o":35.7151,"t":"2026-10-21T19:25:00Z","v":109,"vw":35.7151},{"c":35.75,"h":35.75,"l":35.75,"n":7,"o":35.75,"t":"2026-10-21T19:40:00Z","v":408,"vw":35.75},{"c":35.71,"h":35.71,"l":35.71,"n":1,"o":35.71,"t":"2026-10-21T19:55:00Z","v":550,"vw":35.71},{"c":35.26,"h":35.26,"l":35.26,"n":3,"o":35.26,"t":"2026-10-22T13:30:00Z","v":1308,"vw":35.26},{"c":34.98,"h":34.98,"l":34.98,"n":1,"o":34.98,"t":"2026-10-22T13:55:00Z","v":355,"vw":34.98},{"c":35,"h":35,"l":35,"n":1,"o":35,"t":"2026-10-22T14:00:00Z","v":130,"vw":35},{"c":34.925,"h":34.925,"l":34.925,"n":1,"o":34.925,"t":"2026-10-22T14:10:00Z","v":140,"vw":34.925},{"c":34.61,"h":34.68,"l":34.61,"n":6,"o":34.67,"t":"2026-10-22T15:05:00Z","v":1192,"vw":34.643642},{"c":34.734,"h":34.734,"l":34.734,"n":1,"o":34.734,"t":"2026-10-22T16:05:00Z","v":139,"vw":34.734},{"c":34.6184,"h":34.6184,"l":34.6184,"n":1,"o":34.6184,"t":"2026-10-22T17:10:00Z","v":105,"vw":34.6184},{"c":34.651,"h":34.651,"l":34.651,"n":2,"o":34.651,"t":"2026-10-22T17:30:00Z","v":1150,"vw":34.651},{"c":34.5999,"h":34.5999,"l":34.5999,"n":2,"o":34.5999,"t":"2026-10-22T18:30:00Z","v":169,"vw":34.5999},{"c":34.555,"h":34.555,"l":34.555,"n":1,"o":34.555,"t":"2026-10-22T19:10:00Z","v":145,"vw":34.555}],"history":[{"c":31.32,"h":31.37,"l":31.15,"n":313,"o":31.24,"t":"2024-10-21T04:00:00Z","v":51140,"vw":31.286094},{"c":31.15,"h":31.2401,"l":31.072,"n":221,"o":31.11,"t":"2024-10-22T04:00:00Z","v":60488,"vw":31.136676},{"c":30.86,"h":31.1,"l":30.71,"n":248,"o":31.04,"t":"2024-10-23T04:00:00Z","v":37458,"vw":30.891672},{"c":30.81,"h":30.9,"l":30.72,"n":277,"o":30.9,"t":"2024-10-24T04:00:00Z","v":41770,"vw":30.822729},{"c":30.8,"h":31.1,"l":30.76,"n":383,"o":30.96,"t":"2024-10-25T04:00:00Z","v":203574,"vw":30.906522},{"c":30.83,"h":31,"l":30.8192,"n":309,"o":31,"t":"2024-10-28T04:00:00Z","v":76092,"vw":30.915095},{"c":31.04,"h":31.14,"l":30.76,"n":268,"o":30.78,"t":"2024-10-29T04:00:00Z","v":37181,"vw":30.975711},{"c":31.04,"h":31.215,"l":30.96,"n":245,"o":31,"t":"2024-10-30T04:00:00Z","v":32251,"vw":31.107252},{"c":30.3,"h":30.79,"l":30.3,"n":321,"o":30.79,"t":"2024-10-31T04:00:00Z","v":34254,"vw":30.46884},{"c":30.49,"h":30.7,"l":30.4399,"n":209,"o":30.5,"t":"2024-11-01T04:00:00Z","v":30378,"vw":30.577462},{"c":30.48,"h":30.5998,"l":30.38,"n":364,"o":30.47,"t":"2024-11-04T05:00:00Z","v":72997,"vw":30.470862},{"c":30.89,"h":30.89,"l":30.56,"n":315,"o":30.56,"t":"2024-11-05T05:00:00Z","v":71751,"vw":30.77808},{"c":31.73,"h":31.74,"l":31.4073,"n":412,"o":31.73,"t":"2024-11-06T05:00:00Z","v":64975,"vw":31.610702},{"c":32.03,"h":32.04,"l":31.8398,"n":420,"o":31.9,"t":"2024-11-07T05:00:00Z","v":58282,"vw":31.955783},{"c":32.16,"h":32.27,"l":32.05,"n":387,"o":32.05,"t":"2024-11-08T05:00:00Z","v":79674,"vw":32.158538},{"c":32.11,"h":32.319,"l":32.0317,"n":404,"o":32.19,"t":"2024-11-11T05:00:00Z","v":59742,"vw":32.138251},{"c":32.13,"h":32.18,"l":31.9401,"n":282,"o":32.11,"t":"2024-11-12T05:00:00Z","v":28590,"vw":32.076903},{"c":32.11,"h":32.25,"l":32.045,"n":247,"o":32.083,"t":"2024-11-13T05:00:00Z","v":40754,"vw":32.12945},{"c":31.79,"h":32.115,"l":31.73,"n":261,"o":32.115,"t":"2024-11-14T05:00:00Z","v":33670,"vw":31.870678},{"c":31.11,"h":31.4617,"l":31.0183,"n":535,"o":31.46,"t":"2024-11-15T05:00:00Z","v":81164,"vw":31.241698},{"c":31.09,"h":31.215,"l":30.955,"n":411,"o":31.11,"t":"2024-11-18T05:00:00Z","v":51876,"vw":31.102572},{"c":31.33,"h":31.33,"l":30.86,"n":309,"o":30.94,"t":"2024-11-19T05:00:00Z","v":52369,"vw":31.158389},{"c":31.37,"h":31.44,"l":31.05,"n":327,"o":31.44,"t":"2024-11-20T05:00:00Z","v":30285,"vw":31.239092},{"c":31.53,"h":31.6,"l":31.2358,"n":280,"o":31.57,"t":"2024-11-21T05:00:00Z","v":36483,"vw":31.444289},{"c":31.56,"h":31.5965,"l":31.45,"n":283,"o":31.57,"t":"2024-11-22T05:00:00Z","v":61187,"vw":31.531034},{"c":31.63,"h":31.77,"l":31.5241,"n":289,"o":31.72,"t":"2024-11-25T05:00:00Z","v":33781,"vw":31.623369},{"c":31.89,"h":31.89,"l":31.7298,"n":201,"o":31.745,"t":"2024-11-26T05:00:00Z","v":27034,"vw":31.811219},{"c":31.66,"h":31.84,"l":31.5616,"n":222,"o":31.84,"t":"2024-11-27T05:00:00Z","v":34909,"vw":31.697294},{"c":31.89,"h":31.95,"l":31.77,"n":123,"o":31.77,"t":"2024-11-29T05:00:00Z","v":15601,"vw":31.903667},{"c":32.05,"h":32.06,"l":31.9,"n":354,"o":31.92,"t":"2024-12-02T05:00:00Z","v":276318,"vw":31.957265},{"c":32.12,"h":32.12,"l":31.97,"n":305,"o":32.04,"t":"2024-12-03T05:00:00Z","v":39616,"vw":32.037064},{"c":32.46,"h":32.465,"l":32.2624,"n":232,"o":32.3,"t":"2024-12-04T05:00:00Z","v":33204,"vw":32.395479},{"c":32.1502,"h":32.38,"l":32.1384,"n":312,"o":32.38,"t":"2024-12-05T05:00:00Z","v":46207,"vw":32.24062},{"c":32.26,"h":32.38,"l":32.216,"n":277,"o":32.23,"t":"2024-12-06T05:00:00Z","v":23906,"vw":32.28066},{"c":31.97,"h":32.2899,"l":31.95,"n":355,"o":32.26,"t":"2024-12-09T05:00:00Z","v":65508,"vw":32.072366},{"c":31.7802,"h":31.99,"l":31.75,"n":234,"o":31.97,"t":"2024-12-10T05:00:00Z","v":37069,"vw":31.893523},{"c":32.25,"h":32.2784,"l":31.89,"n":181,"o":31.99,"t":"2024-12-11T05:00:00Z","v":27741,"vw":32.13992},{"c":32.01,"h":32.2,"l":32.01,"n":171,"o":32.2,"t":"2024-12-12T05:00:00Z","v":16094,"vw":32.098102},{"c":32.1,"h":32.28,"l":32,"n":224,"o":32.19,"t":"2024-12-13T05:00:00Z","v":30400,"vw":32.114783},{"c":32.34,"h":32.45,"l":32.15,"n":263,"o":32.15,"t":"2024-12-16T05:00:00Z","v":39403,"vw":32.355387},{"c":32.09,"h":32.22,"l":32.03,"n":330,"o":32.17,"t":"2024-12-17T05:00:00Z","v":35311,"vw":32.122732},{"c":31.13,"h":32.21,"l":31.13,"n":414,"o":32.12,"t":"2024-12-18T05:00:00Z","v":100719,"vw":31.883707},{"c":31,"h":31.4266,"l":31,"n":313,"o":31.34,"t":"2024-12-19T05:00:00Z","v":50242,"vw":31.190662},{"c":31.25,"h":31.52,"l":30.83,"n":603,"o":30.84,"t":"2024-12-20T05:00:00Z","v":89987,"vw":31.159581},{"c":31.53,"h":31.53,"l":31.13,"n":480,"o":31.3,"t":"2024-12-23T05:00:00Z","v":73946,"vw":31.324481},{"c":31.82,"h":31.83,"l":31.53,"n":155,"o":31.6,"t":"2024-12-24T05:00:00Z","v":17693,"vw":31.7185},{"c":31.789,"h":31.86,"l":31.68,"n":298,"o":31.72,"t":"2024-12-26T05:00:00Z","v":99009,"vw":31.800337},{"c":31.42,"h":31.6,"l":31.2,"n":295,"o":31.59,"t":"2024-12-27T05:00:00Z","v":32433,"vw":31.405216},{"c":31.11,"h":31.2898,"l":30.9175,"n":338,"o":31.05,"t":"2024-12-30T05:00:00Z","v":54533,"vw":31.15165},{"c":30.94,"h":31.22,"l":30.88,"n":289,"o":31.22,"t":"2024-12-31T05:00:00Z","v":40406,"vw":30.995351},{"c":30.93,"h":31.3127,"l":30.75,"n":236,"o":31.14,"t":"2025-01-02T05:00:00Z","v":30600,"vw":30.976216},{"c":31.41,"h":31.45,"l":31.1177,"n":215,"o":31.18,"t":"2025-01-03T05:00:00Z","v":32149,"vw":31.321157},{"c":31.72,"h":31.89,"l":31.62,"n":298,"o":31.71,"t":"2025-01-06T05:00:00Z","v":49336,"vw":31.783315},{"c":31.25,"h":31.9,"l":31.2298,"n":241,"o":31.9,"t":"2025-01-07T05:00:00Z","v":46973,"vw":31.512432},{"c":31.41,"h":31.46,"l":31.2,"n":160,"o":31.36,"t":"2025-01-08T05:00:00Z","v":25451,"vw":31.311319},{"c":30.99,"h":31.2298,"l":30.88,"n":541,"o":31.22,"t":"2025-01-10T05:00:00Z","v":83986,"vw":31.035982},{"c":30.95,"h":30.99,"l":30.61,"n":239,"o":30.61,"t":"2025-01-13T05:00:00Z","v":34552,"vw":30.832586},{"c":31.05,"h":31.21,"l":30.84,"n":229,"o":31.21,"t":"2025-01-14T05:00:00Z","v":42649,"vw":30.999317},{"c":31.59,"h":31.83,"l":31.42,"n":796,"o":31.52,"t":"2025-01-15T05:00:00Z","v":199009,"vw":31.630416},{"c":31.63,"h":31.8104,"l":31.63,"n":236,"o":31.75,"t":"2025-01-16T05:00:00Z","v":23554,"vw":31.710011},{"c":31.95,"h":32.02,"l":31.8542,"n":317,"o":32.02,"t":"2025-01-17T05:00:00Z","v":66698,"vw":31.936304},{"c":32.47,"h":32.485,"l":32.16,"n":541,"o":32.23,"t":"2025-01-21T05:00:00Z","v":104458,"vw":32.367586},{"c":32.9,"h":32.98,"l":32.72,"n":440,"o":32.815,"t":"2025-01-22T05:00:00Z","v":80397,"vw":32.890208},{"c":33,"h":33,"l":32.75,"n":288,"o":32.86,"t":"2025-01-23T05:00:00Z","v":91013,"vw":32.824714},{"c":32.96,"h":33.0899,"l":32.847,"n":485,"o":33.03,"t":"2025-01-24T05:00:00Z","v":137528,"vw":33.015265},{"c":31.589,"h":31.98,"l":31.5,"n":865,"o":31.82,"t":"2025-01-27T05:00:00Z","v":193008,"vw":31.791629},{"c":32.15,"h":32.19,"l":31.59,"n":445,"o":31.79,"t":"2025-01-28T05:00:00Z","v":129663,"vw":31.971908},{"c":31.91,"h":32.07,"l":31.82,"n":206,"o":32.07,"t":"2025-01-29T05:00:00Z","v":71716,"vw":32.000165},{"c":32.36,"h":32.37,"l":32.11,"n":209,"o":32.13,"t":"2025-01-30T05:00:00Z","v":92405,"vw":32.239704},{"c":32.1844,"h":32.64,"l":32.1844,"n":187,"o":32.46,"t":"2025-01-31T05:00:00Z","v":82148,"vw":32.530457},{"c":32.1,"h":32.2706,"l":31.597,"n":400,"o":31.63,"t":"2025-02-03T05:00:00Z","v":119778,"vw":31.888739},{"c":32.29,"h":32.35,"l":32.12,"n":272,"o":32.14,"t":"2025-02-04T05:00:00Z","v":61835,"vw":32.274078},{"c":32.47,"h":32.47,"l":32.1987,"n":210,"o":32.31,"t":"2025-02-05T05:00:00Z","v":69856,"vw":32.270866},{"c":32.74,"h":32.74,"l":32.53,"n":321,"o":32.6,"t":"2025-02-06T05:00:00Z","v":96860,"vw":32.641477},{"c":32.52,"h":32.8764,"l":32.445,"n":331,"o":32.81,"t":"2025-02-07T05:00:00Z","v":69056,"vw":32.683666},{"c":32.73,"h":32.775,"l":32.6135,"n":312,"o":32.66,"t":"2025-02-10T05:00:00Z","v":47232,"vw":32.694696},{"c":32.71,"h":32.7166,"l":32.482,"n":285,"o":32.54,"t":"2025-02-11T05:00:00Z","v":89957,"vw":32.622991},{"c":32.415,"h":32.48,"l":32.07,"n":357,"o":32.18,"t":"2025-02-12T05:00:00Z","v":78459,"vw":32.343252},{"c":32.68,"h":32.69,"l":32.44,"n":228,"o":32.54,"t":"2025-02-13T05:00:00Z","v":66731,"vw":32.512381},{"c":32.55,"h":32.645,"l":32.51,"n":325,"o":32.645,"t":"2025-02-14T05:00:00Z","v":68743,"vw":32.587497},{"c":32.56,"h":32.6772,"l":32.44,"n":421,"o":32.62,"t":"2025-02-18T05:00:00Z","v":88416,"vw":32.537554},{"c":32.5238,"h":32.5349,"l":32.32,"n":266,"o":32.43,"t":"2025-02-19T05:00:00Z","v":110165,"vw":32.37643},{"c":32.26,"h":32.485,"l":32.15,"n":229,"o":32.475,"t":"2025-02-20T05:00:00Z","v":49677,"vw":32.274522},{"c":31.49,"h":32.27,"l":31.48,"n":388,"o":32.27,"t":"2025-02-21T05:00:00Z","v":55173,"vw":31.765004},{"c":31.2,"h":31.68,"l":31.18,"n":303,"o":31.68,"t":"2025-02-24T05:00:00Z","v":98044,"vw":31.343002},{"c":31.01,"h":31.18,"l":30.75,"n":595,"o":31.16,"t":"2025-02-25T05:00:00Z","v":132926,"vw":30.943855},{"c":31.32,"h":31.5758,"l":31.155,"n":168,"o":31.21,"t":"2025-02-26T05:00:00Z","v":56734,"vw":31.438442},{"c":30.7,"h":31.52,"l":30.68,"n":421,"o":31.52,"t":"2025-02-27T05:00:00Z","v":102512,"vw":31.127016},{"c":31.26,"h":31.26,"l":30.59,"n":481,"o":30.74,"t":"2025-02-28T05:00:00Z","v":151949,"vw":30.820142},{"c":30.45,"h":31.34,"l":30.315,"n":465,"o":31.34,"t":"2025-03-03T05:00:00Z","v":75349,"vw":30.944269},{"c":30.17,"h":30.635,"l":29.72,"n":474,"o":30.18,"t":"2025-03-04T05:00:00Z","v":104596,"vw":30.191332},{"c":30.67,"h":30.72,"l":30.1204,"n":412,"o":30.3,"t":"2025-03-05T05:00:00Z","v":64710,"vw":30.498868},{"c":29.84,"h":30.4,"l":29.7104,"n":309,"o":30.16,"t":"2025-03-06T05:00:00Z","v":67203,"vw":30.1352},{"c":29.85,"h":29.9,"l":29.1598,"n":461,"o":29.82,"t":"2025-03-07T05:00:00Z","v":94739,"vw":29.640988},{"c":29,"h":29.3331,"l":28.7,"n":439,"o":29.3,"t":"2025-03-10T04:00:00Z","v":78800,"vw":29.086715},{"c":28.9,"h":29.295,"l":28.7,"n":308,"o":28.87,"t":"2025-03-11T04:00:00Z","v":169725,"vw":29.030055},{"c":29.23,"h":29.4915,"l":29,"n":344,"o":29.41,"t":"2025-03-12T04:00:00Z","v":91696,"vw":29.31115},{"c":28.87,"h":29.25,"l":28.755,"n":301,"o":29.25,"t":"2025-03-13T04:00:00Z","v":70482,"vw":28.923273},{"c":29.53,"h":29.54,"l":29.18,"n":303,"o":29.21,"t":"2025-03-14T04:00:00Z","v":89903,"vw":29.358324},{"c":29.78,"h":29.9116,"l":29.51,"n":205,"o":29.51,"t":"2025-03-17T04:00:00Z","v":22938,"vw":29.667897},{"c":29.33,"h":29.62,"l":29.2,"n":288,"o":29.62,"t":"2025-03-18T04:00:00Z","v":131705,"vw":29.360697},{"c":29.73,"h":29.89,"l":29.38,"n":441,"o":29.43,"t":"2025-03-19T04:00:00Z","v":74455,"vw":29.635039},{"c":29.64,"h":29.99,"l":29.55,"n":174,"o":29.55,"t":"2025-03-20T04:00:00Z","v":26747,"vw":29.771665},{"c":29.6625,"h":29.6625,"l":29.35,"n":163,"o":29.35,"t":"2025-03-21T04:00:00Z","v":33978,"vw":29.41806},{"c":30.31,"h":30.33,"l":30.1,"n":270,"o":30.11,"t":"2025-03-24T04:00:00Z","v":80658,"vw":30.220741},{"c":30.45,"h":30.45,"l":30.2672,"n":210,"o":30.37,"t":"2025-03-25T04:00:00Z","v":59469,"vw":30.39269},{"c":29.87,"h":30.38,"l":29.78,"n":186,"o":30.3404,"t":"2025-03-26T04:00:00Z","v":40294,"vw":30.102974},{"c":29.74,"h":29.9,"l":29.61,"n":254,"o":29.74,"t":"2025-03-27T04:00:00Z","v":38873,"vw":29.714305},{"c":29.08,"h":29.65,"l":29.0277,"n":330,"o":29.6,"t":"2025-03-28T04:00:00Z","v":36321,"vw":29.201219},{"c":29.08,"h":29.135,"l":28.56,"n":605,"o":28.64,"t":"2025-03-31T04:00:00Z","v":127240,"vw":28.848677},{"c":29.32,"h":29.3699,"l":28.915,"n":214,"o":28.98,"t":"2025-04-01T04:00:00Z","v":16763,"vw":29.150799},{"c":29.61,"h":29.74,"l":28.93,"n":172,"o":28.93,"t":"2025-04-02T04:00:00Z","v":37868,"vw":29.353372},{"c":28.18,"h":28.7398,"l":28.18,"n":413,"o":28.35,"t":"2025-04-03T04:00:00Z","v":64887,"vw":28.455985},{"c":26.49,"h":27.5277,"l":26.11,"n":966,"o":27.47,"t":"2025-04-04T04:00:00Z","v":379953,"vw":27.149698},{"c":26.54,"h":27.06,"l":25.24,"n":581,"o":25.53,"t":"2025-04-07T04:00:00Z","v":106390,"vw":26.165093},{"c":26.36,"h":27.76,"l":26.07,"n":305,"o":27.7,"t":"2025-04-08T04:00:00Z","v":88991,"vw":27.028926},{"c":29,"h":29.11,"l":26.23,"n":269,"o":26.26,"t":"2025-04-09T04:00:00Z","v":60849,"vw":27.742629},{"c":28.03,"h":28.42,"l":27.43,"n":185,"o":28.42,"t":"2025-04-10T04:00:00Z","v":38710,"vw":28.062581},{"c":28.55,"h":28.59,"l":27.84,"n":293,"o":28.04,"t":"2025-04-11T04:00:00Z","v":87837,"vw":28.358721},{"c":28.6615,"h":29.13,"l":28.4835,"n":185,"o":29.13,"t":"2025-04-14T04:00:00Z","v":42266,"vw":28.839089},{"c":28.79,"h":28.939,"l":28.7,"n":243,"o":28.78,"t":"2025-04-15T04:00:00Z","v":142612,"vw":28.734395},{"c":28.17,"h":28.5664,"l":27.84,"n":290,"o":28.41,"t":"2025-04-16T04:00:00Z","v":42044,"vw":28.333389},{"c":28.11,"h":28.38,"l":28.0247,"n":108,"o":28.38,"t":"2025-04-17T04:00:00Z","v":38239,"vw":28.184556},{"c":27.24,"h":27.74,"l":26.914,"n":292,"o":27.74,"t":"2025-04-21T04:00:00Z","v":41241,"vw":27.235087},{"c":27.96,"h":28.06,"l":27.56,"n":257,"o":27.64,"t":"2025-04-22T04:00:00Z","v":52599,"vw":27.803606},{"c":28.5,"h":29.05,"l":28.412,"n":371,"o":28.85,"t":"2025-04-23T04:00:00Z","v":81030,"vw":28.822934},{"c":29.28,"h":29.289,"l":28.61,"n":228,"o":28.61,"t":"2025-04-24T04:00:00Z","v":42878,"vw":29.12353},{"c":29.54,"h":29.54,"l":29.1243,"n":323,"o":29.27,"t":"2025-04-25T04:00:00Z","v":36521,"vw":29.333073},{"c":29.51,"h":29.5827,"l":29.1611,"n":218,"o":29.53,"t":"2025-04-28T04:00:00Z","v":32751,"vw":29.411648},{"c":29.75,"h":29.7513,"l":29.4429,"n":158,"o":29.46,"t":"2025-04-29T04:00:00Z","v":36769,"vw":29.64281},{"c":29.86,"h":29.9,"l":29.19,"n":247,"o":29.35,"t":"2025-04-30T04:00:00Z","v":44496,"vw":29.488177},{"c":30.31,"h":30.5921,"l":30.29,"n":535,"o":30.42,"t":"2025-05-01T04:00:00Z","v":50735,"vw":30.451924},{"c":30.86,"h":30.97,"l":30.6491,"n":242,"o":30.675,"t":"2025-05-02T04:00:00Z","v":33134,"vw":30.856341},{"c":30.81,"h":30.9755,"l":30.62,"n":213,"o":30.68,"t":"2025-05-05T04:00:00Z","v":52221,"vw":30.900287},{"c":30.61,"h":30.82,"l":30.41,"n":197,"o":30.53,"t":"2025-05-06T04:00:00Z","v":32889,"vw":30.637242},{"c":30.97,"h":31.07,"l":30.6889,"n":173,"o":30.69,"t":"2025-05-07T04:00:00Z","v":22658,"vw":30.838491},{"c":31.13,"h":31.4316,"l":31.07,"n":221,"o":31.27,"t":"2025-05-08T04:00:00Z","v":20900,"vw":31.248599},{"c":31.0636,"h":31.25,"l":30.99,"n":223,"o":31.25,"t":"2025-05-09T04:00:00Z","v":19399,"vw":31.097378},{"c":31.9,"h":32.03,"l":31.6,"n":347,"o":32.03,"t":"2025-05-12T04:00:00Z","v":63538,"vw":31.786542},{"c":32.28,"h":32.45,"l":32.03,"n":429,"o":32.03,"t":"2025-05-13T04:00:00Z","v":127866,"vw":32.359398},{"c":32.37,"h":32.43,"l":32.27,"n":284,"o":32.36,"t":"2025-05-14T04:00:00Z","v":62911,"vw":32.332058},{"c":32.54,"h":32.62,"l":32.29,"n":251,"o":32.29,"t":"2025-05-15T04:00:00Z","v":29036,"vw":32.443775},{"c":32.71,"h":32.71,"l":32.465,"n":211,"o":32.68,"t":"2025-05-16T04:00:00Z","v":43979,"vw":32.606957},{"c":32.82,"h":32.87,"l":32.35,"n":264,"o":32.37,"t":"2025-05-19T04:00:00Z","v":49487,"vw":32.711128},{"c":32.67,"h":32.71,"l":32.48,"n":204,"o":32.71,"t":"2025-05-20T04:00:00Z","v":23357,"vw":32.617103},{"c":32.21,"h":32.69,"l":32.1139,"n":203,"o":32.36,"t":"2025-05-21T04:00:00Z","v":36233,"vw":32.364376},{"c":32.213,"h":32.38,"l":32.1468,"n":136,"o":32.17,"t":"2025-05-22T04:00:00Z","v":24504,"vw":32.239603},{"c":32.02,"h":32.14,"l":31.84,"n":151,"o":31.84,"t":"2025-05-23T04:00:00Z","v":13963,"vw":32.007673},{"c":32.62,"h":32.63,"l":32.29,"n":221,"o":32.47,"t":"2025-05-27T04:00:00Z","v":41947,"vw":32.546001},{"c":32.3866,"h":32.77,"l":32.354,"n":204,"o":32.66,"t":"2025-05-28T04:00:00Z","v":41952,"vw":32.611983},{"c":32.47,"h":32.73,"l":32.33,"n":176,"o":32.73,"t":"2025-05-29T04:00:00Z","v":33719,"vw":32.514629},{"c":32.6,"h":32.6,"l":32.171,"n":170,"o":32.48,"t":"2025-05-30T04:00:00Z","v":45252,"vw":32.393823},{"c":32.78,"h":32.78,"l":32.4,"n":284,"o":32.56,"t":"2025-06-02T04:00:00Z","v":58898,"vw":32.513059},{"c":32.96,"h":32.97,"l":32.77,"n":175,"o":32.78,"t":"2025-06-03T04:00:00Z","v":14072,"vw":32.880433},{"c":33.1,"h":33.16,"l":32.99,"n":415,"o":32.99,"t":"2025-06-04T04:00:00Z","v":22675,"vw":33.09855},{"c":33.04,"h":33.25,"l":32.97,"n":170,"o":33.23,"t":"2025-06-05T04:00:00Z","v":24293,"vw":33.102884},{"c":33.19,"h":33.27,"l":33.1099,"n":222,"o":33.23,"t":"2025-06-06T04:00:00Z","v":26855,"vw":33.199957},{"c":33.04,"h":33.29,"l":33,"n":260,"o":33.25,"t":"2025-06-09T04:00:00Z","v":37547,"vw":33.083298},{"c":33,"h":33.1,"l":32.74,"n":247,"o":33.1,"t":"2025-06-10T04:00:00Z","v":42316,"vw":32.934197},{"c":32.984,"h":33.15,"l":32.925,"n":245,"o":33.08,"t":"2025-06-11T04:00:00Z","v":131542,"vw":33.072786},{"c":33.14,"h":33.15,"l":32.88,"n":281,"o":32.88,"t":"2025-06-12T04:00:00Z","v":39261,"vw":33.03169},{"c":32.62,"h":32.9321,"l":32.58,"n":291,"o":32.73,"t":"2025-06-13T04:00:00Z","v":24819,"vw":32.711588},{"c":32.91,"h":33.1,"l":32.86,"n":234,"o":32.95,"t":"2025-06-16T04:00:00Z","v":27476,"vw":32.974338},{"c":32.78,"h":32.9,"l":32.71,"n":226,"o":32.71,"t":"2025-06-17T04:00:00Z","v":51394,"vw":32.805201},{"c":32.69,"h":32.97,"l":32.67,"n":155,"o":32.83,"t":"2025-06-18T04:00:00Z","v":43669,"vw":32.785354},{"c":32.57,"h":32.98,"l":32.49,"n":326,"o":32.98,"t":"2025-06-20T04:00:00Z","v":48474,"vw":32.665574},{"c":32.96,"h":32.98,"l":32.49,"n":244,"o":32.49,"t":"2025-06-23T04:00:00Z","v":27225,"vw":32.830459},{"c":33.47,"h":33.47,"l":33.23,"n":235,"o":33.31,"t":"2025-06-24T04:00:00Z","v":34773,"vw":33.350077},{"c":33.426,"h":33.6021,"l":33.4103,"n":234,"o":33.6,"t":"2025-06-25T04:00:00Z","v":44681,"vw":33.49808},{"c":33.76,"h":33.77,"l":33.5345,"n":149,"o":33.59,"t":"2025-06-26T04:00:00Z","v":34521,"vw":33.689363},{"c":34.06,"h":34.17,"l":33.875,"n":394,"o":33.91,"t":"2025-06-27T04:00:00Z","v":78393,"vw":34.073296},{"c":34.31,"h":34.33,"l":34.0808,"n":378,"o":34.23,"t":"2025-06-30T04:00:00Z","v":51472,"vw":34.203482},{"c":33.98,"h":34.2489,"l":33.86,"n":371,"o":34.18,"t":"2025-07-01T04:00:00Z","v":41776,"vw":34.088097},{"c":33.94,"h":33.99,"l":33.86,"n":232,"o":33.9,"t":"2025-07-02T04:00:00Z","v":25586,"vw":33.901608},{"c":34.42,"h":34.43,"l":34.1,"n":240,"o":34.1,"t":"2025-07-03T04:00:00Z","v":28472,"vw":34.341956},{"c":34.29,"h":34.4,"l":34.085,"n":282,"o":34.4,"t":"2025-07-07T04:00:00Z","v":31112,"vw":34.217981},{"c":34.06,"h":34.3,"l":34.015,"n":327,"o":34.3,"t":"2025-07-08T04:00:00Z","v":30218,"vw":34.073766},{"c":34.4,"h":34.4,"l":34.22,"n":284,"o":34.24,"t":"2025-07-09T04:00:00Z","v":41868,"vw":34.309505},{"c":34.31,"h":34.47,"l":34.08,"n":243,"o":34.47,"t":"2025-07-10T04:00:00Z","v":21854,"vw":34.285644},{"c":34.2,"h":34.27,"l":34.1191,"n":155,"o":34.22,"t":"2025-07-11T04:00:00Z","v":10411,"vw":34.212088},{"c":34.39,"h":34.4137,"l":34.16,"n":236,"o":34.25,"t":"2025-07-14T04:00:00Z","v":29954,"vw":34.329805},{"c":34.29,"h":34.53,"l":34.29,"n":271,"o":34.52,"t":"2025-07-15T04:00:00Z","v":22467,"vw":34.417455},{"c":34.41,"h":34.46,"l":34.0961,"n":265,"o":34.46,"t":"2025-07-16T04:00:00Z","v":30214,"vw":34.287675},{"c":34.75,"h":34.77,"l":34.46,"n":226,"o":34.48,"t":"2025-07-17T04:00:00Z","v":201854,"vw":34.720081},{"c":34.62,"h":34.949,"l":34.5809,"n":307,"o":34.78,"t":"2025-07-18T04:00:00Z","v":29283,"vw":34.675557},{"c":34.68,"h":34.86,"l":34.66,"n":263,"o":34.72,"t":"2025-07-21T04:00:00Z","v":40252,"vw":34.782021},{"c":34.45,"h":34.73,"l":34.335,"n":214,"o":34.73,"t":"2025-07-22T04:00:00Z","v":22771,"vw":34.445825},{"c":34.73,"h":34.73,"l":34.52,"n":188,"o":34.58,"t":"2025-07-23T04:00:00Z","v":31301,"vw":34.565285},{"c":34.99,"h":35.08,"l":34.88,"n":253,"o":34.88,"t":"2025-07-24T04:00:00Z","v":36130,"vw":34.969294},{"c":35.17,"h":35.22,"l":35,"n":307,"o":35.09,"t":"2025-07-25T04:00:00Z","v":25144,"vw":35.125586},{"c":35.13,"h":35.24,"l":35.06,"n":275,"o":35.21,"t":"2025-07-28T04:00:00Z","v":26656,"vw":35.152704},{"c":35.07,"h":35.38,"l":35.04,"n":277,"o":35.38,"t":"2025-07-29T04:00:00Z","v":37282,"vw":35.185866},{"c":34.97,"h":35.15,"l":34.88,"n":238,"o":35.03,"t":"2025-07-30T04:00:00Z","v":26019,"vw":35.012057},{"c":35.12,"h":35.51,"l":35.05,"n":312,"o":35.17,"t":"2025-07-31T04:00:00Z","v":37793,"vw":35.249475},{"c":34.51,"h":34.6783,"l":34.29,"n":627,"o":34.65,"t":"2025-08-01T04:00:00Z","v":62488,"vw":34.510386},{"c":35.12,"h":35.13,"l":34.73,"n":184,"o":34.75,"t":"2025-08-04T04:00:00Z","v":31717,"vw":34.93614},{"c":34.68,"h":35.1,"l":34.62,"n":439,"o":35.06,"t":"2025-08-05T04:00:00Z","v":54740,"vw":34.770368},{"c":34.96,"h":35.03,"l":34.5701,"n":258,"o":34.62,"t":"2025-08-06T04:00:00Z","v":38793,"vw":34.809852},{"c":34.99,"h":35.2999,"l":34.79,"n":310,"o":35.19,"t":"2025-08-07T04:00:00Z","v":33356,"vw":34.944835},{"c":35.12,"h":35.15,"l":34.9835,"n":226,"o":35.08,"t":"2025-08-08T04:00:00Z","v":28629,"vw":35.114701},{"c":35.08,"h":35.19,"l":35.04,"n":166,"o":35.15,"t":"2025-08-11T04:00:00Z","v":46715,"vw":35.116176},{"c":35.44,"h":35.44,"l":35.13,"n":176,"o":35.23,"t":"2025-08-12T04:00:00Z","v":32858,"vw":35.278666},{"c":35.32,"h":35.62,"l":35.21,"n":304,"o":35.62,"t":"2025-08-13T04:00:00Z","v":45797,"vw":35.371614},{"c":35.29,"h":35.4349,"l":35.19,"n":219,"o":35.19,"t":"2025-08-14T04:00:00Z","v":46642,"vw":35.304154},{"c":35.16,"h":35.42,"l":35.14,"n":173,"o":35.42,"t":"2025-08-15T04:00:00Z","v":19500,"vw":35.232179},{"c":35.18,"h":35.188,"l":35.0756,"n":211,"o":35.12,"t":"2025-08-18T04:00:00Z","v":29086,"vw":35.126181},{"c":34.85,"h":35.23,"l":34.81,"n":326,"o":35.23,"t":"2025-08-19T04:00:00Z","v":34222,"vw":34.881963},{"c":34.67,"h":34.79,"l":34.366,"n":273,"o":34.79,"t":"2025-08-20T04:00:00Z","v":42124,"vw":34.541119},{"c":34.57,"h":34.7096,"l":34.46,"n":272,"o":34.54,"t":"2025-08-21T04:00:00Z","v":33882,"vw":34.554649},{"c":34.99,"h":35.0983,"l":34.641,"n":175,"o":34.68,"t":"2025-08-22T04:00:00Z","v":20804,"vw":34.894609},{"c":34.8,"h":34.9895,"l":34.77,"n":155,"o":34.95,"t":"2025-08-25T04:00:00Z","v":17809,"vw":34.941428},{"c":35,"h":35,"l":34.76,"n":122,"o":34.76,"t":"2025-08-26T04:00:00Z","v":13130,"vw":34.847251},{"c":35.04,"h":35.09,"l":34.94,"n":167,"o":35.06,"t":"2025-08-27T04:00:00Z","v":26838,"vw":35.018777},{"c":35.18,"h":35.21,"l":35.0473,"n":176,"o":35.12,"t":"2025-08-28T04:00:00Z","v":22851,"vw":35.136579},{"c":34.83,"h":35.12,"l":34.694,"n":203,"o":35.12,"t":"2025-08-29T04:00:00Z","v":19293,"vw":34.872025},{"c":34.58,"h":34.58,"l":34.26,"n":247,"o":34.4,"t":"2025-09-02T04:00:00Z","v":24731,"vw":34.418884},{"c":34.61,"h":34.65,"l":34.43,"n":160,"o":34.64,"t":"2025-09-03T04:00:00Z","v":15596,"vw":34.549006},{"c":35.01,"h":35.01,"l":34.68,"n":186,"o":34.73,"t":"2025-09-04T04:00:00Z","v":30805,"vw":34.900618},{"c":34.87,"h":35.34,"l":34.58,"n":256,"o":35.34,"t":"2025-09-05T04:00:00Z","v":40503,"vw":34.861619},{"c":35.13,"h":35.17,"l":35.01,"n":206,"o":35.01,"t":"2025-09-08T04:00:00Z","v":21463,"vw":35.104347},{"c":35.187,"h":35.187,"l":34.9525,"n":150,"o":35.14,"t":"2025-09-09T04:00:00Z","v":14896,"vw":35.092978},{"c":35.1398,"h":35.34,"l":35.0005,"n":212,"o":35.34,"t":"2025-09-10T04:00:00Z","v":18063,"vw":35.138213},{"c":35.39,"h":35.41,"l":35.25,"n":218,"o":35.33,"t":"2025-09-11T04:00:00Z","v":21615,"vw":35.346815},{"c":35.17,"h":35.41,"l":35.161,"n":173,"o":35.41,"t":"2025-09-12T04:00:00Z","v":21162,"vw":35.239613},{"c":35.26,"h":35.32,"l":35.2,"n":209,"o":35.2,"t":"2025-09-15T04:00:00Z","v":28616,"vw":35.273506},{"c":35.15,"h":35.29,"l":35.15,"n":170,"o":35.29,"t":"2025-09-16T04:00:00Z","v":22688,"vw":35.195847},{"c":34.95,"h":35.16,"l":34.78,"n":232,"o":35.16,"t":"2025-09-17T04:00:00Z","v":31221,"vw":34.971169},{"c":35.24,"h":35.42,"l":35.11,"n":261,"o":35.18,"t":"2025-09-18T04:00:00Z","v":38819,"vw":35.296702},{"c":35.4,"h":35.4,"l":35.2237,"n":213,"o":35.36,"t":"2025-09-19T04:00:00Z","v":26415,"vw":35.306572},{"c":35.4484,"h":35.4899,"l":35.1668,"n":454,"o":35.26,"t":"2025-09-22T04:00:00Z","v":68517,"vw":35.342524},{"c":35.16,"h":35.49,"l":35.07,"n":283,"o":35.49,"t":"2025-09-23T04:00:00Z","v":27016,"vw":35.255825},{"c":34.98,"h":35.28,"l":34.9089,"n":223,"o":35.28,"t":"2025-09-24T04:00:00Z","v":22230,"vw":35.09031},{"c":34.815,"h":34.87,"l":34.56,"n":335,"o":34.765,"t":"2025-09-25T04:00:00Z","v":42206,"vw":34.76188},{"c":34.916,"h":34.96,"l":34.787,"n":231,"o":34.89,"t":"2025-09-26T04:00:00Z","v":27369,"vw":34.850733},{"c":35.05,"h":35.185,"l":34.9812,"n":217,"o":35.11,"t":"2025-09-29T04:00:00Z","v":35253,"vw":35.098206},{"c":35.21,"h":35.21,"l":34.9804,"n":187,"o":35.04,"t":"2025-09-30T04:00:00Z","v":22636,"vw":35.075143},{"c":35.19,"h":35.2356,"l":34.965,"n":229,"o":35.05,"t":"2025-10-01T04:00:00Z","v":26044,"vw":35.130733},{"c":35.19,"h":35.3,"l":35.07,"n":293,"o":35.3,"t":"2025-10-02T04:00:00Z","v":41260,"vw":35.154896},{"c":35.1,"h":35.33,"l":35.09,"n":234,"o":35.24,"t":"2025-10-03T04:00:00Z","v":46166,"vw":35.195158},{"c":35.26,"h":35.26,"l":35.1186,"n":183,"o":35.21,"t":"2025-10-06T04:00:00Z","v":19405,"vw":35.208888},{"c":35.1,"h":35.32,"l":34.98,"n":251,"o":35.32,"t":"2025-10-07T04:00:00Z","v":41025,"vw":35.118993},{"c":35.42,"h":35.42,"l":35.161,"n":203,"o":35.17,"t":"2025-10-08T04:00:00Z","v":24695,"vw":35.347876},{"c":35.38,"h":35.49,"l":35.28,"n":213,"o":35.49,"t":"2025-10-09T04:00:00Z","v":19292,"vw":35.376981},{"c":34.49,"h":35.5,"l":34.47,"n":351,"o":35.45,"t":"2025-10-10T04:00:00Z","v":30426,"vw":34.87968},{"c":34.9674,"h":35.019,"l":34.88,"n":165,"o":34.96,"t":"2025-10-13T04:00:00Z","v":13366,"vw":34.97514},{"c":34.7501,"h":35.0197,"l":34.43,"n":218,"o":34.59,"t":"2025-10-14T04:00:00Z","v":22134,"vw":34.926942},{"c":34.71,"h":35.15,"l":34.52,"n":174,"o":35.09,"t":"2025-10-15T04:00:00Z","v":24094,"vw":34.848146},{"c":34.31,"h":34.89,"l":34.19,"n":220,"o":34.89,"t":"2025-10-16T04:00:00Z","v":55232,"vw":34.287734},{"c":34.44,"h":34.52,"l":34.2111,"n":119,"o":34.29,"t":"2025-10-17T04:00:00Z","v":10706,"vw":34.356543},{"c":34.78,"h":34.83,"l":34.54,"n":154,"o":34.65,"t":"2025-10-20T04:00:00Z","v":12369,"vw":34.739376},{"c":34.92,"h":34.94,"l":34.763,"n":159,"o":34.82,"t":"2025-10-21T04:00:00Z","v":21698,"vw":34.869004},{"c":34.69,"h":34.95,"l":34.56,"n":180,"o":34.9,"t":"2025-10-22T04:00:00Z","v":24159,"vw":34.703627},{"c":34.85,"h":34.95,"l":34.71,"n":196,"o":34.71,"t":"2025-10-23T04:00:00Z","v":26593,"vw":34.877269},{"c":35.105,"h":35.18,"l":35.0975,"n":171,"o":35.16,"t":"2025-10-24T04:00:00Z","v":25321,"vw":35.143722},{"c":35.48,"h":35.49,"l":35.37,"n":359,"o":35.44,"t":"2025-10-27T04:00:00Z","v":48458,"vw":35.43361},{"c":35.58,"h":35.68,"l":35.44,"n":238,"o":35.59,"t":"2025-10-28T04:00:00Z","v":33654,"vw":35.551808},{"c":35.56,"h":35.72,"l":35.45,"n":161,"o":35.7,"t":"2025-10-29T04:00:00Z","v":18897,"vw":35.635527},{"c":35.12,"h":35.399,"l":35.0995,"n":191,"o":35.21,"t":"2025-10-30T04:00:00Z","v":29950,"vw":35.216895},{"c":35.13,"h":35.48,"l":35.05,"n":150,"o":35.48,"t":"2025-10-31T04:00:00Z","v":38316,"vw":35.280761},{"c":35.12,"h":35.365,"l":35.08,"n":233,"o":35.27,"t":"2025-11-03T05:00:00Z","v":18483,"vw":35.197579},{"c":34.77,"h":34.9904,"l":34.68,"n":242,"o":34.72,"t":"2025-11-04T05:00:00Z","v":32349,"vw":34.860263},{"c":34.69,"h":34.98,"l":34.66,"n":187,"o":34.66,"t":"2025-11-05T05:00:00Z","v":18142,"vw":34.874432},{"c":34.21,"h":34.67,"l":34.145,"n":276,"o":34.67,"t":"2025-11-06T05:00:00Z","v":125416,"vw":34.309627},{"c":34.3,"h":34.31,"l":33.76,"n":474,"o":34.08,"t":"2025-11-07T05:00:00Z","v":33292,"vw":34.060486},{"c":34.8536,"h":34.8943,"l":34.5371,"n":196,"o":34.67,"t":"2025-11-10T05:00:00Z","v":26482,"vw":34.693889},{"c":34.71,"h":34.78,"l":34.66,"n":147,"o":34.7,"t":"2025-11-11T05:00:00Z","v":10509,"vw":34.723529},{"c":34.72,"h":34.89,"l":34.6427,"n":202,"o":34.89,"t":"2025-11-12T05:00:00Z","v":10803,"vw":34.711633},{"c":34.2,"h":34.6899,"l":34.09,"n":373,"o":34.62,"t":"2025-11-13T05:00:00Z","v":49963,"vw":34.208095},{"c":34.07,"h":34.2825,"l":33.6929,"n":227,"o":33.8,"t":"2025-11-14T05:00:00Z","v":16236,"vw":34.070521},{"c":33.745,"h":34.0785,"l":33.59,"n":307,"o":34.04,"t":"2025-11-17T05:00:00Z","v":28864,"vw":33.889445},{"c":33.36,"h":33.62,"l":33.2201,"n":329,"o":33.46,"t":"2025-11-18T05:00:00Z","v":28483,"vw":33.443148},{"c":33.59,"h":33.6583,"l":33.34,"n":192,"o":33.38,"t":"2025-11-19T05:00:00Z","v":27046,"vw":33.487602},{"c":33.15,"h":34.2,"l":33.115,"n":252,"o":34.16,"t":"2025-11-20T05:00:00Z","v":26450,"vw":33.453006},{"c":33.22,"h":33.53,"l":32.74,"n":296,"o":33.2,"t":"2025-11-21T05:00:00Z","v":38705,"vw":33.055035},{"c":33.7,"h":33.77,"l":33.33,"n":253,"o":33.33,"t":"2025-11-24T05:00:00Z","v":18901,"vw":33.582831},{"c":34.06,"h":34.06,"l":33.455,"n":235,"o":33.69,"t":"2025-11-25T05:00:00Z","v":24275,"vw":33.828158},{"c":34.33,"h":34.38,"l":34.225,"n":120,"o":34.26,"t":"2025-11-26T05:00:00Z","v":17239,"vw":34.346215},{"c":34.51,"h":34.51,"l":34.32,"n":123,"o":34.42,"t":"2025-11-28T05:00:00Z","v":11112,"vw":34.435096},{"c":34.3,"h":34.45,"l":34.22,"n":243,"o":34.37,"t":"2025-12-01T05:00:00Z","v":40238,"vw":34.347366},{"c":34.32,"h":34.45,"l":34.27,"n":199,"o":34.45,"t":"2025-12-02T05:00:00Z","v":15273,"vw":34.382089},{"c":34.17,"h":34.2775,"l":34.0301,"n":184,"o":34.16,"t":"2025-12-03T05:00:00Z","v":14109,"vw":34.170169},{"c":34.26,"h":34.34,"l":34.1525,"n":253,"o":34.29,"t":"2025-12-04T05:00:00Z","v":33506,"vw":34.247689},{"c":34.35,"h":34.41,"l":34.25,"n":197,"o":34.35,"t":"2025-12-05T05:00:00Z","v":18312,"vw":34.324467},{"c":34.36,"h":34.44,"l":34.26,"n":219,"o":34.34,"t":"2025-12-08T05:00:00Z","v":25164,"vw":34.352688},{"c":34.22,"h":34.35,"l":34.22,"n":210,"o":34.33,"t":"2025-12-09T05:00:00Z","v":23126,"vw":34.291238},{"c":34.24,"h":34.38,"l":34.0575,"n":220,"o":34.22,"t":"2025-12-10T05:00:00Z","v":42581,"vw":34.155553},{"c":34.46,"h":34.5399,"l":34.13,"n":153,"o":34.17,"t":"2025-12-11T05:00:00Z","v":18659,"vw":34.304263},{"c":33.86,"h":34.45,"l":33.78,"n":180,"o":34.45,"t":"2025-12-12T05:00:00Z","v":16182,"vw":34.05543},{"c":33.71,"h":33.99,"l":33.71,"n":191,"o":33.99,"t":"2025-12-15T05:00:00Z","v":23050,"vw":33.805072},{"c":33.71,"h":33.81,"l":33.58,"n":176,"o":33.68,"t":"2025-12-16T05:00:00Z","v":20499,"vw":33.678047},{"c":33.35,"h":33.85,"l":33.291,"n":166,"o":33.85,"t":"2025-12-17T05:00:00Z","v":18624,"vw":33.553179},{"c":33.59,"h":33.84,"l":33.52,"n":322,"o":33.52,"t":"2025-12-18T05:00:00Z","v":61843,"vw":33.667035},{"c":34.04,"h":34.05,"l":33.71,"n":196,"o":33.71,"t":"2025-12-19T05:00:00Z","v":23639,"vw":33.995145},{"c":34.33,"h":34.33,"l":34.125,"n":307,"o":34.235,"t":"2025-12-22T05:00:00Z","v":90336,"vw":34.263028},{"c":34.54,"h":34.578,"l":34.24,"n":193,"o":34.24,"t":"2025-12-23T05:00:00Z","v":24675,"vw":34.448532},{"c":34.6282,"h":34.66,"l":34.52,"n":158,"o":34.57,"t":"2025-12-24T05:00:00Z","v":24340,"vw":34.57949},{"c":34.68,"h":34.702,"l":34.62,"n":200,"o":34.65,"t":"2025-12-26T05:00:00Z","v":27661,"vw":34.664306},{"c":34.58,"h":34.62,"l":34.435,"n":212,"o":34.62,"t":"2025-12-29T05:00:00Z","v":28146,"vw":34.524951},{"c":34.44,"h":34.525,"l":34.44,"n":178,"o":34.52,"t":"2025-12-30T05:00:00Z","v":30416,"vw":34.499015},{"c":34.13,"h":34.5,"l":34.13,"n":206,"o":34.5,"t":"2025-12-31T05:00:00Z","v":28267,"vw":34.244743},{"c":34.2,"h":34.47,"l":34.09,"n":309,"o":34.32,"t":"2026-01-02T05:00:00Z","v":41273,"vw":34.252253},{"c":34.49,"h":34.66,"l":34.28,"n":307,"o":34.28,"t":"2026-01-05T05:00:00Z","v":59463,"vw":34.528832},{"c":34.81,"h":34.8498,"l":34.47,"n":185,"o":34.53,"t":"2026-01-06T05:00:00Z","v":13363,"vw":34.724091},{"c":34.62,"h":34.915,"l":34.61,"n":399,"o":34.82,"t":"2026-01-07T05:00:00Z","v":92864,"vw":34.786437},{"c":34.53,"h":34.63,"l":34.4916,"n":151,"o":34.63,"t":"2026-01-08T05:00:00Z","v":12694,"vw":34.556846},{"c":34.9,"h":34.9,"l":34.5602,"n":218,"o":34.65,"t":"2026-01-09T05:00:00Z","v":32008,"vw":34.804363},{"c":34.97,"h":34.99,"l":34.705,"n":282,"o":34.705,"t":"2026-01-12T05:00:00Z","v":51544,"vw":34.892819},{"c":34.754,"h":34.99,"l":34.63,"n":184,"o":34.99,"t":"2026-01-13T05:00:00Z","v":29417,"vw":34.733086},{"c":34.34,"h":34.65,"l":34.2,"n":304,"o":34.65,"t":"2026-01-14T05:00:00Z","v":73663,"vw":34.265777},{"c":34.7,"h":34.9,"l":34.6384,"n":259,"o":34.72,"t":"2026-01-15T05:00:00Z","v":29091,"vw":34.76065},{"c":34.76,"h":34.86,"l":34.65,"n":404,"o":34.65,"t":"2026-01-16T05:00:00Z","v":76590,"vw":34.791052},{"c":33.97,"h":34.43,"l":33.89,"n":483,"o":34.43,"t":"2026-01-20T05:00:00Z","v":53780,"vw":34.19398},{"c":34.14,"h":34.34,"l":33.82,"n":333,"o":34.09,"t":"2026-01-21T05:00:00Z","v":34569,"vw":34.07381},{"c":34.28,"h":34.43,"l":34.28,"n":252,"o":34.43,"t":"2026-01-22T05:00:00Z","v":37032,"vw":34.379352},{"c":34.48,"h":34.549,"l":34.2401,"n":245,"o":34.3,"t":"2026-01-23T05:00:00Z","v":41597,"vw":34.401116},{"c":34.57,"h":34.66,"l":34.4,"n":254,"o":34.4,"t":"2026-01-26T05:00:00Z","v":41632,"vw":34.562906},{"c":34.84,"h":34.88,"l":34.646,"n":189,"o":34.67,"t":"2026-01-27T05:00:00Z","v":41479,"vw":34.748442},{"c":34.82,"h":34.88,"l":34.69,"n":310,"o":34.88,"t":"2026-01-28T05:00:00Z","v":52258,"vw":34.785035},{"c":34.71,"h":34.8,"l":34.21,"n":277,"o":34.8,"t":"2026-01-29T05:00:00Z","v":43907,"vw":34.548111},{"c":34.35,"h":34.603,"l":34.225,"n":238,"o":34.5,"t":"2026-01-30T05:00:00Z","v":28386,"vw":34.37719},{"c":34.29,"h":34.468,"l":34.21,"n":390,"o":34.21,"t":"2026-02-02T05:00:00Z","v":61379,"vw":34.378238},{"c":33.63,"h":34.27,"l":33.3354,"n":365,"o":34.27,"t":"2026-02-03T05:00:00Z","v":46091,"vw":33.599127},{"c":33.05,"h":33.57,"l":32.97,"n":373,"o":33.57,"t":"2026-02-04T05:00:00Z","v":70732,"vw":33.206672},{"c":32.89,"h":33.25,"l":32.81,"n":308,"o":33.11,"t":"2026-02-05T05:00:00Z","v":36069,"vw":33.011019},{"c":33.68,"h":33.72,"l":33.11,"n":337,"o":33.11,"t":"2026-02-06T05:00:00Z","v":29747,"vw":33.466406},{"c":33.99,"h":34.12,"l":33.5501,"n":249,"o":33.63,"t":"2026-02-09T05:00:00Z","v":43864,"vw":33.914197},{"c":33.87,"h":34.2,"l":33.87,"n":344,"o":34.1,"t":"2026-02-10T05:00:00Z","v":53755,"vw":33.994887},{"c":33.91,"h":34.17,"l":33.72,"n":134,"o":34.17,"t":"2026-02-11T05:00:00Z","v":13676,"vw":33.962732},{"c":33.36,"h":34.0449,"l":33.36,"n":321,"o":34,"t":"2026-02-12T05:00:00Z","v":32292,"vw":33.774769},{"c":33.46,"h":33.655,"l":33.32,"n":164,"o":33.49,"t":"2026-02-13T05:00:00Z","v":16237,"vw":33.517479},{"c":33.47,"h":33.63,"l":33.2,"n":257,"o":33.34,"t":"2026-02-17T05:00:00Z","v":20090,"vw":33.462663},{"c":33.77,"h":33.92,"l":33.64,"n":232,"o":33.67,"t":"2026-02-18T05:00:00Z","v":33863,"vw":33.760012},{"c":33.72,"h":33.735,"l":33.5302,"n":173,"o":33.65,"t":"2026-02-19T05:00:00Z","v":15962,"vw":33.608615},{"c":33.97,"h":33.995,"l":33.69,"n":173,"o":33.69,"t":"2026-02-20T05:00:00Z","v":20716,"vw":33.849686},{"c":33.46,"h":33.8454,"l":33.3899,"n":189,"o":33.82,"t":"2026-02-23T05:00:00Z","v":20780,"vw":33.566879},{"c":33.76,"h":33.805,"l":33.39,"n":147,"o":33.39,"t":"2026-02-24T05:00:00Z","v":34530,"vw":33.635073},{"c":34.11,"h":34.15,"l":33.99,"n":137,"o":33.995,"t":"2026-02-25T05:00:00Z","v":17215,"vw":34.084002},{"c":33.75,"h":34.04,"l":33.45,"n":196,"o":34.04,"t":"2026-02-26T05:00:00Z","v":32345,"vw":33.758427},{"c":33.63,"h":33.63,"l":33.4,"n":243,"o":33.4,"t":"2026-02-27T05:00:00Z","v":31627,"vw":33.547379},{"c":33.82,"h":33.91,"l":33.25,"n":193,"o":33.25,"t":"2026-03-02T05:00:00Z","v":15062,"vw":33.674907},{"c":33.37,"h":33.55,"l":32.93,"n":208,"o":33.11,"t":"2026-03-03T05:00:00Z","v":18128,"vw":33.248979},{"c":33.66,"h":33.84,"l":33.465,"n":172,"o":33.5,"t":"2026-03-04T05:00:00Z","v":21294,"vw":33.731183},{"c":33.54,"h":33.75,"l":33.16,"n":257,"o":33.54,"t":"2026-03-05T05:00:00Z","v":40150,"vw":33.416638},{"c":33.03,"h":33.3396,"l":32.96,"n":217,"o":33.14,"t":"2026-03-06T05:00:00Z","v":29652,"vw":33.162459},{"c":33.34,"h":33.38,"l":32.5,"n":246,"o":32.66,"t":"2026-03-09T04:00:00Z","v":54520,"vw":32.808681},{"c":33.33,"h":33.52,"l":33.27,"n":185,"o":33.44,"t":"2026-03-10T04:00:00Z","v":17457,"vw":33.38895},{"c":33.174,"h":33.32,"l":33.08,"n":254,"o":33.32,"t":"2026-03-11T04:00:00Z","v":54812,"vw":33.133279},{"c":32.62,"h":32.94,"l":32.61,"n":223,"o":32.93,"t":"2026-03-12T04:00:00Z","v":26668,"vw":32.792721},{"c":32.35,"h":32.92,"l":32.34,"n":212,"o":32.78,"t":"2026-03-13T04:00:00Z","v":29692,"vw":32.554507},{"c":32.755,"h":32.89,"l":32.6806,"n":180,"o":32.755,"t":"2026-03-16T04:00:00Z","v":12975,"vw":32.771099},{"c":32.84,"h":33,"l":32.73,"n":170,"o":32.98,"t":"2026-03-17T04:00:00Z","v":23228,"vw":32.876746},{"c":32.34,"h":32.76,"l":32.29,"n":226,"o":32.69,"t":"2026-03-18T04:00:00Z","v":36895,"vw":32.637446},{"c":32.22,"h":32.22,"l":31.92,"n":205,"o":32.09,"t":"2026-03-19T04:00:00Z","v":39090,"vw":32.016164},{"c":31.65,"h":32.15,"l":31.61,"n":217,"o":32.15,"t":"2026-03-20T04:00:00Z","v":20816,"vw":31.895121},{"c":32.1,"h":32.5083,"l":32.09,"n":252,"o":32.19,"t":"2026-03-23T04:00:00Z","v":58213,"vw":32.230397},{"c":31.92,"h":32.07,"l":31.72,"n":226,"o":31.82,"t":"2026-03-24T04:00:00Z","v":17474,"vw":31.906483},{"c":32.17,"h":32.31,"l":32.03,"n":107,"o":32.31,"t":"2026-03-25T04:00:00Z","v":12114,"vw":32.146492},{"c":31.34,"h":32,"l":31.31,"n":187,"o":31.89,"t":"2026-03-26T04:00:00Z","v":26148,"vw":31.575775},{"c":30.8,"h":31.22,"l":30.71,"n":283,"o":31.22,"t":"2026-03-27T04:00:00Z","v":23317,"vw":30.932985},{"c":30.61,"h":31.13,"l":30.49,"n":169,"o":31.02,"t":"2026-03-30T04:00:00Z","v":18192,"vw":30.816633},{"c":31.62,"h":31.62,"l":30.9089,"n":167,"o":30.92,"t":"2026-03-31T04:00:00Z","v":10262,"vw":31.351943},{"c":31.9,"h":32.09,"l":31.835,"n":180,"o":31.89,"t":"2026-04-01T04:00:00Z","v":20759,"vw":31.972824},{"c":31.96,"h":32,"l":31.32,"n":159,"o":31.38,"t":"2026-04-02T04:00:00Z","v":24192,"vw":31.796764},{"c":32.1,"h":32.11,"l":31.9211,"n":375,"o":31.965,"t":"2026-04-06T04:00:00Z","v":32744,"vw":32.029105},{"c":32.27,"h":32.27,"l":31.8,"n":292,"o":32.01,"t":"2026-04-07T04:00:00Z","v":29656,"vw":32.002833},{"c":33.38,"h":33.4,"l":33.185,"n":253,"o":33.305,"t":"2026-04-08T04:00:00Z","v":33156,"vw":33.295366},{"c":33.7,"h":33.73,"l":33.28,"n":232,"o":33.35,"t":"2026-04-09T04:00:00Z","v":22439,"vw":33.529639},{"c":33.81,"h":33.9449,"l":33.76,"n":188,"o":33.86,"t":"2026-04-10T04:00:00Z","v":19263,"vw":33.836791},{"c":34.235,"h":34.235,"l":33.66,"n":285,"o":33.66,"t":"2026-04-13T04:00:00Z","v":35006,"vw":34.002974},{"c":34.8,"h":34.8,"l":34.48,"n":193,"o":34.48,"t":"2026-04-14T04:00:00Z","v":19012,"vw":34.618277},{"c":34.94,"h":34.94,"l":34.78,"n":140,"o":34.88,"t":"2026-04-15T04:00:00Z","v":21035,"vw":34.810378},{"c":34.97,"h":35.05,"l":34.825,"n":185,"o":34.96,"t":"2026-04-16T04:00:00Z","v":37958,"vw":34.955974},{"c":35.4,"h":35.5389,"l":35.2,"n":317,"o":35.24,"t":"2026-04-17T04:00:00Z","v":23590,"vw":35.38005},{"c":35.32,"h":35.355,"l":35.22,"n":198,"o":35.29,"t":"2026-04-20T04:00:00Z","v":27949,"vw":35.281804},{"c":35.15,"h":35.48,"l":35.08,"n":121,"o":35.48,"t":"2026-04-21T04:00:00Z","v":8743,"vw":35.256743},{"c":35.57,"h":35.57,"l":35.35,"n":134,"o":35.44,"t":"2026-04-22T04:00:00Z","v":19337,"vw":35.372559},{"c":35.34,"h":35.59,"l":35.05,"n":156,"o":35.38,"t":"2026-04-23T04:00:00Z","v":20859,"vw":35.465104},{"c":35.9448,"h":35.97,"l":35.52,"n":221,"o":35.52,"t":"2026-04-24T04:00:00Z","v":31826,"vw":35.798539},{"c":35.9589,"h":35.9589,"l":35.78,"n":193,"o":35.91,"t":"2026-04-27T04:00:00Z","v":20523,"vw":35.849254},{"c":35.52,"h":35.64,"l":35.39,"n":203,"o":35.57,"t":"2026-04-28T04:00:00Z","v":17319,"vw":35.480991},{"c":35.65,"h":35.65,"l":35.43,"n":143,"o":35.57,"t":"2026-04-29T04:00:00Z","v":22524,"vw":35.514724},{"c":35.62,"h":35.69,"l":35.26,"n":181,"o":35.61,"t":"2026-04-30T04:00:00Z","v":26509,"vw":35.466108},{"c":35.635,"h":35.88,"l":35.635,"n":212,"o":35.81,"t":"2026-05-01T04:00:00Z","v":22204,"vw":35.733945},{"c":35.52,"h":35.75,"l":35.3933,"n":283,"o":35.64,"t":"2026-05-04T04:00:00Z","v":26148,"vw":35.5107},{"c":35.67,"h":35.745,"l":35.58,"n":193,"o":35.64,"t":"2026-05-05T04:00:00Z","v":20069,"vw":35.669678},{"c":36.17,"h":36.2,"l":35.91,"n":159,"o":35.91,"t":"2026-05-06T04:00:00Z","v":16961,"vw":36.058051},{"c":36,"h":36.33,"l":35.89,"n":139,"o":36.33,"t":"2026-05-07T04:00:00Z","v":19069,"vw":36.040553},{"c":36.02,"h":36.19,"l":36.02,"n":117,"o":36.17,"t":"2026-05-08T04:00:00Z","v":8963,"vw":36.118122},{"c":36.11,"h":36.2599,"l":35.87,"n":303,"o":35.87,"t":"2026-05-11T04:00:00Z","v":28068,"vw":36.124685},{"c":35.99,"h":36.03,"l":35.63,"n":269,"o":36.02,"t":"2026-05-12T04:00:00Z","v":41674,"vw":35.875667},{"c":36.14,"h":36.14,"l":35.89,"n":163,"o":36,"t":"2026-05-13T04:00:00Z","v":25582,"vw":36.030781},{"c":36.6,"h":36.63,"l":36.19,"n":163,"o":36.19,"t":"2026-05-14T04:00:00Z","v":31602,"vw":36.452748},{"c":36.02,"h":36.27,"l":35.9799,"n":172,"o":36.27,"t":"2026-05-15T04:00:00Z","v":9046,"vw":36.149973},{"c":35.85,"h":36.1,"l":35.67,"n":188,"o":35.97,"t":"2026-05-18T04:00:00Z","v":20296,"vw":35.861487},{"c":35.4457,"h":35.695,"l":35.3601,"n":141,"o":35.665,"t":"2026-05-19T04:00:00Z","v":18379,"vw":35.491194},{"c":35.91,"h":35.97,"l":35.47,"n":144,"o":35.47,"t":"2026-05-20T04:00:00Z","v":19961,"vw":35.774973},{"c":36.03,"h":36.03,"l":35.77,"n":119,"o":35.78,"t":"2026-05-21T04:00:00Z","v":7977,"vw":35.827354},{"c":36.1,"h":36.27,"l":36.085,"n":176,"o":36.23,"t":"2026-05-22T04:00:00Z","v":10878,"vw":36.199556},{"c":36.55,"h":36.57,"l":36.3,"n":185,"o":36.35,"t":"2026-05-26T04:00:00Z","v":12670,"vw":36.397891},{"c":36.58,"h":36.585,"l":36.34,"n":196,"o":36.51,"t":"2026-05-27T04:00:00Z","v":32108,"vw":36.466157},{"c":36.72,"h":36.72,"l":36.395,"n":167,"o":36.4098,"t":"2026-05-28T04:00:00Z","v":20033,"vw":36.607202},{"c":36.69,"h":36.91,"l":36.69,"n":136,"o":36.75,"t":"2026-05-29T04:00:00Z","v":14776,"vw":36.781682},{"c":37.0599,"h":37.14,"l":36.63,"n":200,"o":36.67,"t":"2026-06-01T04:00:00Z","v":15812,"vw":36.856094},{"c":37.13,"h":37.19,"l":36.995,"n":149,"o":37.01,"t":"2026-06-02T04:00:00Z","v":11341,"vw":37.065556},{"c":36.88,"h":37.04,"l":36.88,"n":201,"o":37.03,"t":"2026-06-03T04:00:00Z","v":31243,"vw":36.980123},{"c":36.86,"h":36.94,"l":36.405,"n":177,"o":36.51,"t":"2026-06-04T04:00:00Z","v":20862,"vw":36.591006},{"c":35.5643,"h":36.5,"l":35.5,"n":228,"o":36.5,"t":"2026-06-05T04:00:00Z","v":26234,"vw":35.931804},{"c":35.7216,"h":35.945,"l":35.69,"n":159,"o":35.84,"t":"2026-06-08T04:00:00Z","v":20142,"vw":35.785889},{"c":35.85,"h":36.215,"l":34.95,"n":157,"o":36,"t":"2026-06-09T04:00:00Z","v":14619,"vw":35.498284},{"c":34.94,"h":35.81,"l":34.94,"n":231,"o":35.55,"t":"2026-06-10T04:00:00Z","v":37933,"vw":35.356853},{"c":35.72,"h":35.765,"l":34.96,"n":110,"o":35.16,"t":"2026-06-11T04:00:00Z","v":7185,"vw":35.243524},{"c":36.03,"h":36.07,"l":35.72,"n":159,"o":35.77,"t":"2026-06-12T04:00:00Z","v":18198,"vw":35.947185},{"c":36.89,"h":36.9599,"l":36.61,"n":139,"o":36.61,"t":"2026-06-15T04:00:00Z","v":9887,"vw":36.861216},{"c":36.6,"h":36.97,"l":36.6,"n":291,"o":36.77,"t":"2026-06-16T04:00:00Z","v":38901,"vw":36.807715},{"c":36.275,"h":36.85,"l":36.26,"n":127,"o":36.66,"t":"2026-06-17T04:00:00Z","v":10503,"vw":36.666368},{"c":36.9185,"h":36.945,"l":36.714,"n":125,"o":36.72,"t":"2026-06-18T04:00:00Z","v":14525,"vw":36.83859},{"c":36.555,"h":36.99,"l":36.44,"n":235,"o":36.95,"t":"2026-06-22T04:00:00Z","v":24326,"vw":36.737133},{"c":35.8,"h":36.08,"l":35.74,"n":175,"o":35.99,"t":"2026-06-23T04:00:00Z","v":17988,"vw":35.896735},{"c":35.71,"h":36.15,"l":35.71,"n":143,"o":35.82,"t":"2026-06-24T04:00:00Z","v":11592,"vw":36.017572},{"c":35.73,"h":36.11,"l":35.71,"n":126,"o":36.11,"t":"2026-06-25T04:00:00Z","v":12513,"vw":35.897982},{"c":35.529,"h":35.6599,"l":35.3,"n":122,"o":35.5,"t":"2026-06-26T04:00:00Z","v":9405,"vw":35.585661},{"c":36.1261,"h":36.1599,"l":35.62,"n":131,"o":35.62,"t":"2026-06-29T04:00:00Z","v":6329,"vw":35.950973},{"c":36.7723,"h":36.8,"l":35.67,"n":273,"o":36.23,"t":"2026-06-30T04:00:00Z","v":142545,"vw":36.499118},{"c":36.437,"h":36.68,"l":36.37,"n":150,"o":36.65,"t":"2026-07-01T04:00:00Z","v":11323,"vw":36.564339},{"c":35.9076,"h":36.54,"l":35.68,"n":166,"o":36.54,"t":"2026-07-02T04:00:00Z","v":9601,"vw":35.915343},{"c":36.32,"h":36.44,"l":36.14,"n":256,"o":36.19,"t":"2026-07-06T04:00:00Z","v":19347,"vw":36.350949},{"c":35.9121,"h":36.08,"l":35.695,"n":173,"o":36.08,"t":"2026-07-07T04:00:00Z","v":14441,"vw":35.884571},{"c":35.9711,"h":35.9711,"l":35.73,"n":123,"o":35.79,"t":"2026-07-08T04:00:00Z","v":8060,"vw":35.886216},{"c":36.31,"h":36.4,"l":36.1,"n":182,"o":36.28,"t":"2026-07-09T04:00:00Z","v":22794,"vw":36.323477},{"c":36.6347,"h":36.6499,"l":36.33,"n":114,"o":36.35,"t":"2026-07-10T04:00:00Z","v":11358,"vw":36.549946},{"c":36.111,"h":36.51,"l":36.09,"n":121,"o":36.51,"t":"2026-07-13T04:00:00Z","v":8118,"vw":36.32405},{"c":36.4715,"h":36.52,"l":36.42,"n":105,"o":36.4836,"t":"2026-07-14T04:00:00Z","v":107896,"vw":36.498701},{"c":36.47,"h":36.66,"l":36.1101,"n":180,"o":36.66,"t":"2026-07-15T04:00:00Z","v":19466,"vw":36.407853},{"c":35.86,"h":36.29,"l":35.72,"n":233,"o":36.1,"t":"2026-07-16T04:00:00Z","v":14697,"vw":36.012435},{"c":35.4734,"h":35.7499,"l":35.01,"n":191,"o":35.3,"t":"2026-07-17T04:00:00Z","v":11825,"vw":35.446994},{"c":35.507,"h":35.9,"l":35.47,"n":166,"o":35.9,"t":"2026-07-20T04:00:00Z","v":17575,"vw":35.600471},{"c":35.9493,"h":35.99,"l":35.72,"n":113,"o":35.88,"t":"2026-07-21T04:00:00Z","v":12174,"vw":35.915638},{"c":35.94,"h":36.17,"l":35.73,"n":93,"o":35.73,"t":"2026-07-22T04:00:00Z","v":3520,"vw":35.957711},{"c":35.4829,"h":35.63,"l":35.37,"n":114,"o":35.63,"t":"2026-07-23T04:00:00Z","v":3991,"vw":35.464392},{"c":35.2257,"h":35.645,"l":35.185,"n":116,"o":35.54,"t":"2026-07-24T04:00:00Z","v":13059,"vw":35.390967},{"c":35.1281,"h":35.7,"l":34.84,"n":160,"o":35.7,"t":"2026-07-27T04:00:00Z","v":10455,"vw":35.044735},{"c":34.9518,"h":35.0099,"l":34.5,"n":138,"o":34.98,"t":"2026-07-28T04:00:00Z","v":10856,"vw":34.852741},{"c":34.1502,"h":34.9499,"l":34.1502,"n":195,"o":34.86,"t":"2026-07-29T04:00:00Z","v":16880,"vw":34.604717},{"c":35.1402,"h":35.19,"l":34.87,"n":119,"o":34.87,"t":"2026-07-30T04:00:00Z","v":23773,"vw":35.118641},{"c":35.9832,"h":36.02,"l":35.54,"n":171,"o":35.76,"t":"2026-07-31T04:00:00Z","v":14556,"vw":35.777698},{"c":36.4211,"h":36.47,"l":35.92,"n":209,"o":35.92,"t":"2026-08-03T04:00:00Z","v":13240,"vw":36.287636},{"c":37.1,"h":37.185,"l":36.795,"n":233,"o":36.83,"t":"2026-08-04T04:00:00Z","v":27564,"vw":36.998555},{"c":37.03,"h":37.575,"l":37.02,"n":229,"o":37.47,"t":"2026-08-05T04:00:00Z","v":37605,"vw":37.138546},{"c":36.947,"h":37.18,"l":36.947,"n":131,"o":37.04,"t":"2026-08-06T04:00:00Z","v":22616,"vw":37.063905},{"c":36.957,"h":37.27,"l":36.87,"n":170,"o":37.27,"t":"2026-08-07T04:00:00Z","v":11025,"vw":36.948261},{"c":36.85,"h":37.25,"l":36.84,"n":307,"o":37.08,"t":"2026-08-10T04:00:00Z","v":39650,"vw":37.009187},{"c":36.8242,"h":37.155,"l":36.82,"n":91,"o":37.15,"t":"2026-08-11T04:00:00Z","v":7115,"vw":37.02577},{"c":37.0583,"h":37.25,"l":37.0583,"n":126,"o":37.25,"t":"2026-08-12T04:00:00Z","v":9384,"vw":37.139333},{"c":37.1934,"h":37.3999,"l":37.19,"n":113,"o":37.19,"t":"2026-08-13T04:00:00Z","v":4980,"vw":37.287402},{"c":37.1512,"h":37.23,"l":37.08,"n":140,"o":37.22,"t":"2026-08-14T04:00:00Z","v":11851,"vw":37.158704},{"c":37.133,"h":37.29,"l":37.11,"n":185,"o":37.15,"t":"2026-08-17T04:00:00Z","v":21340,"vw":37.182767},{"c":36.5847,"h":36.71,"l":36.56,"n":200,"o":36.59,"t":"2026-08-18T04:00:00Z","v":13735,"vw":36.598266},{"c":36.25,"h":36.51,"l":36.25,"n":148,"o":36.51,"t":"2026-08-19T04:00:00Z","v":25332,"vw":36.361019},{"c":35.9238,"h":36.205,"l":35.9238,"n":171,"o":36.03,"t":"2026-08-20T04:00:00Z","v":18460,"vw":36.111465},{"c":36.1146,"h":36.19,"l":35.99,"n":102,"o":36.19,"t":"2026-08-21T04:00:00Z","v":10255,"vw":36.099905},{"c":35.88,"h":36,"l":35.78,"n":202,"o":35.94,"t":"2026-08-24T04:00:00Z","v":25543,"vw":35.876075},{"c":36.1835,"h":36.1835,"l":36.04,"n":107,"o":36.16,"t":"2026-08-25T04:00:00Z","v":7805,"vw":36.09776},{"c":36.21,"h":36.275,"l":36.11,"n":129,"o":36.11,"t":"2026-08-26T04:00:00Z","v":16062,"vw":36.185729},{"c":36.42,"h":36.54,"l":36.06,"n":185,"o":36.51,"t":"2026-08-27T04:00:00Z","v":53141,"vw":36.451839},{"c":36.08,"h":36.47,"l":36.08,"n":116,"o":36.44,"t":"2026-08-28T04:00:00Z","v":9884,"vw":36.226293},{"c":35.96,"h":36.05,"l":35.79,"n":184,"o":36.05,"t":"2026-08-31T04:00:00Z","v":15335,"vw":35.890059},{"c":35.425,"h":35.63,"l":35.34,"n":231,"o":35.535,"t":"2026-09-01T04:00:00Z","v":56280,"vw":35.553436},{"c":35.5193,"h":35.6199,"l":35.4,"n":147,"o":35.47,"t":"2026-09-02T04:00:00Z","v":14405,"vw":35.545815},{"c":35.78,"h":35.83,"l":35.42,"n":131,"o":35.59,"t":"2026-09-03T04:00:00Z","v":15405,"vw":35.648279},{"c":35.9637,"h":36,"l":35.84,"n":220,"o":35.92,"t":"2026-09-04T04:00:00Z","v":14516,"vw":35.904548},{"c":35.994,"h":36.1,"l":35.93,"n":232,"o":36.015,"t":"2026-09-08T04:00:00Z","v":10556,"vw":36.016015},{"c":35.7184,"h":35.8299,"l":35.705,"n":105,"o":35.8,"t":"2026-09-09T04:00:00Z","v":4311,"vw":35.774099},{"c":35.3334,"h":35.515,"l":35.3,"n":123,"o":35.36,"t":"2026-09-10T04:00:00Z","v":8237,"vw":35.386492},{"c":35.7211,"h":35.84,"l":35.68,"n":158,"o":35.68,"t":"2026-09-11T04:00:00Z","v":18610,"vw":35.769015},{"c":35.13,"h":35.2699,"l":35.04,"n":184,"o":35.13,"t":"2026-09-14T04:00:00Z","v":20424,"vw":35.219598},{"c":34.855,"h":35.15,"l":34.8,"n":205,"o":35.15,"t":"2026-09-15T04:00:00Z","v":19441,"vw":34.853988},{"c":34.8048,"h":35.2399,"l":34.6499,"n":118,"o":35.1,"t":"2026-09-16T04:00:00Z","v":13701,"vw":35.092803},{"c":35.21,"h":35.415,"l":35.19,"n":119,"o":35.415,"t":"2026-09-17T04:00:00Z","v":10418,"vw":35.219958},{"c":35.5507,"h":35.5507,"l":35.335,"n":124,"o":35.4,"t":"2026-09-18T04:00:00Z","v":11805,"vw":35.403811},{"c":36.36,"h":36.3752,"l":35.856,"n":187,"o":35.92,"t":"2026-09-21T04:00:00Z","v":19449,"vw":36.207633},{"c":36.47,"h":36.48,"l":36.291,"n":147,"o":36.35,"t":"2026-09-22T04:00:00Z","v":28535,"vw":36.389906},{"c":36.103,"h":36.31,"l":36.103,"n":114,"o":36.31,"t":"2026-09-23T04:00:00Z","v":5359,"vw":36.166334},{"c":36.2102,"h":36.265,"l":35.72,"n":106,"o":35.78,"t":"2026-09-24T04:00:00Z","v":16133,"vw":35.923012},{"c":36.39,"h":36.42,"l":36.14,"n":147,"o":36.36,"t":"2026-09-25T04:00:00Z","v":39256,"vw":36.350008},{"c":36.17,"h":36.29,"l":35.98,"n":248,"o":36.2,"t":"2026-09-28T04:00:00Z","v":21111,"vw":36.227649},{"c":36.2311,"h":36.29,"l":36.12,"n":98,"o":36.28,"t":"2026-09-29T04:00:00Z","v":5587,"vw":36.221792},{"c":36.152,"h":36.43,"l":36.152,"n":103,"o":36.43,"t":"2026-09-30T04:00:00Z","v":9710,"vw":36.364002},{"c":36.2525,"h":36.31,"l":35.94,"n":182,"o":36.31,"t":"2026-10-01T04:00:00Z","v":34174,"vw":36.053574},{"c":36.43,"h":36.71,"l":36.3,"n":261,"o":36.71,"t":"2026-10-02T04:00:00Z","v":26938,"vw":36.419235},{"c":36.7984,"h":36.91,"l":36.49,"n":178,"o":36.59,"t":"2026-10-05T04:00:00Z","v":11957,"vw":36.712809},{"c":36.9971,"h":37.095,"l":36.93,"n":179,"o":36.93,"t":"2026-10-06T04:00:00Z","v":12984,"vw":37.003619},{"c":36.8114,"h":36.85,"l":36.615,"n":152,"o":36.67,"t":"2026-10-07T04:00:00Z","v":6760,"vw":36.760264},{"c":36.4,"h":36.73,"l":36.335,"n":108,"o":36.63,"t":"2026-10-08T04:00:00Z","v":6311,"vw":36.547662},{"c":36.6735,"h":36.7,"l":36.52,"n":158,"o":36.62,"t":"2026-10-09T04:00:00Z","v":6799,"vw":36.605248},{"c":36.4936,"h":36.595,"l":36.47,"n":110,"o":36.59,"t":"2026-10-12T04:00:00Z","v":16955,"vw":36.520046},{"c":36.5017,"h":36.5017,"l":36.26,"n":102,"o":36.28,"t":"2026-10-13T04:00:00Z","v":15750,"vw":36.317436},{"c":35.795,"h":36.28,"l":35.66,"n":114,"o":36.27,"t":"2026-10-14T04:00:00Z","v":12221,"vw":35.909646},{"c":35.7984,"h":35.83,"l":35.2701,"n":132,"o":35.5,"t":"2026-10-15T04:00:00Z","v":10254,"vw":35.507242},{"c":35.2212,"h":35.81,"l":35.09,"n":154,"o":35.81,"t":"2026-10-16T04:00:00Z","v":8477,"vw":35.306855},{"c":35.5282,"h":35.88,"l":35.395,"n":134,"o":35.61,"t":"2026-10-19T04:00:00Z","v":10748,"vw":35.557247},{"c":35.5014,"h":35.6115,"l":35.43,"n":66,"o":35.43,"t":"2026-10-20T04:00:00Z","v":4099,"vw":35.524622},{"c":35.71,"h":35.825,"l":35.58,"n":121,"o":35.65,"t":"2026-10-21T04:00:00Z","v":57515,"vw":35.750753},{"c":34.6105,"h":35.26,"l":34.555,"n":116,"o":35.26,"t":"2026-10-22T04:00:00Z","v":5961,"vw":34.853466}],"volatilityBars":[{"c":35.92,"h":35.92,"l":35.92,"n":8,"o":35.92,"t":"2026-09-21T13:30:00Z","v":445,"vw":35.92},{"c":35.92,"h":35.92,"l":35.91,"n":4,"o":35.91,"t":"2026-09-21T13:45:00Z","v":380,"vw":35.917354},{"c":35.935,"h":35.935,"l":35.856,"n":3,"o":35.856,"t":"2026-09-21T14:00:00Z","v":910,"vw":35.918743},{"c":36.005,"h":36.03,"l":35.945,"n":7,"o":35.945,"t":"2026-09-21T14:15:00Z","v":561,"vw":35.986732},{"c":36.11,"h":36.13,"l":36.1,"n":19,"o":36.1227,"t":"2026-09-21T15:45:00Z","v":2711,"vw":36.118531},{"c":36.14,"h":36.14,"l":36.105,"n":4,"o":36.105,"t":"2026-09-21T16:00:00Z","v":1227,"vw":36.119851},{"c":36.18,"h":36.18,"l":36.15,"n":3,"o":36.175,"t":"2026-09-21T16:15:00Z","v":1900,"vw":36.167632},{"c":36.22,"h":36.22,"l":36.22,"n":1,"o":36.22,"t":"2026-09-21T17:15:00Z","v":150,"vw":36.22},{"c":36.28,"h":36.28,"l":36.21,"n":9,"o":36.21,"t":"2026-09-21T17:45:00Z","v":4108,"vw":36.271162},{"c":36.255,"h":36.255,"l":36.255,"n":2,"o":36.255,"t":"2026-09-21T18:00:00Z","v":343,"vw":36.255},{"c":36.255,"h":36.255,"l":36.255,"n":2,"o":36.255,"t":"2026-09-21T18:15:00Z","v":204,"vw":36.255},{"c":36.3499,"h":36.3499,"l":36.31,"n":2,"o":36.31,"t":"2026-09-21T18:30:00Z","v":1174,"vw":36.315778},{"c":36.33,"h":36.33,"l":36.32,"n":3,"o":36.32,"t":"2026-09-21T18:45:00Z","v":1067,"vw":36.321407},{"c":36.28,"h":36.28,"l":36.28,"n":1,"o":36.28,"t":"2026-09-21T19:00:00Z","v":200,"vw":36.28},{"c":36.3752,"h":36.3752,"l":36.375,"n":4,"o":36.375,"t":"2026-09-21T19:30:00Z","v":476,"vw":36.375084},{"c":36.36,"h":36.365,"l":36.36,"n":4,"o":36.365,"t":"2026-09-21T19:45:00Z","v":2476,"vw":36.364798},{"c":36.35,"h":36.35,"l":36.35,"n":9,"o":36.35,"t":"2026-09-22T13:30:00Z","v":1110,"vw":36.35},{"c":36.375,"h":36.375,"l":36.335,"n":6,"o":36.335,"t":"2026-09-22T13:45:00Z","v":632,"vw":36.362315},{"c":36.445,"h":36.445,"l":36.44,"n":7,"o":36.44,"t":"2026-09-22T14:00:00Z","v":925,"vw":36.44129},{"c":36.4599,"h":36.46,"l":36.36,"n":10,"o":36.36,"t":"2026-09-22T14:15:00Z","v":871,"vw":36.427114},{"c":36.44,"h":36.44,"l":36.44,"n":1,"o":36.44,"t":"2026-09-22T14:30:00Z","v":117,"vw":36.44},{"c":36.35,"h":36.38,"l":36.35,"n":5,"o":36.38,"t":"2026-09-22T14:45:00Z","v":1120,"vw":36.35419},{"c":36.34,"h":36.34,"l":36.31,"n":7,"o":36.31,"t":"2026-09-22T15:00:00Z","v":2630,"vw":36.311943},{"c":36.355,"h":36.355,"l":36.355,"n":1,"o":36.355,"t":"2026-09-22T15:15:00Z","v":100,"vw":36.355},{"c":36.305,"h":36.305,"l":36.3,"n":3,"o":36.3,"t":"2026-09-22T15:45:00Z","v":603,"vw":36.3025},{"c":36.347,"h":36.347,"l":36.347,"n":1,"o":36.347,"t":"2026-09-22T16:00:00Z","v":300,"vw":36.347},{"c":36.291,"h":36.304,"l":36.291,"n":2,"o":36.304,"t":"2026-09-22T16:30:00Z","v":450,"vw":36.301111},{"c":36.32,"h":36.32,"l":36.32,"n":2,"o":36.32,"t":"2026-09-22T16:45:00Z","v":276,"vw":36.32},{"c":36.39,"h":36.39,"l":36.33,"n":9,"o":36.33,"t":"2026-09-22T17:45:00Z","v":5569,"vw":36.36},{"c":36.43,"h":36.43,"l":36.43,"n":1,"o":36.43,"t":"2026-09-22T18:15:00Z","v":186,"vw":36.43},{"c":36.42,"h":36.42,"l":36.42,"n":1,"o":36.42,"t":"2026-09-22T18:30:00Z","v":9000,"vw":36.42},{"c":36.435,"h":36.435,"l":36.435,"n":1,"o":36.435,"t":"2026-09-22T18:45:00Z","v":2000,"vw":36.435},{"c":36.45,"h":36.48,"l":36.45,"n":4,"o":36.48,"t":"2026-09-22T19:15:00Z","v":1100,"vw":36.477082},{"c":36.4568,"h":36.4568,"l":36.4568,"n":2,"o":36.4568,"t":"2026-09-22T19:30:00Z","v":126,"vw":36.4568},{"c":36.47,"h":36.47,"l":36.43,"n":4,"o":36.4681,"t":"2026-09-22T19:45:00Z","v":805,"vw":36.454525},{"c":36.31,"h":36.31,"l":36.31,"n":6,"o":36.31,"t":"2026-09-23T13:30:00Z","v":221,"vw":36.31},{"c":36.175,"h":36.175,"l":36.175,"n":1,"o":36.175,"t":"2026-09-23T13:45:00Z","v":150,"vw":36.175},{"c":36.145,"h":36.145,"l":36.145,"n":1,"o":36.145,"t":"2026-09-23T14:00:00Z","v":111,"vw":36.145},{"c":36.16,"h":36.16,"l":36.16,"n":1,"o":36.16,"t":"2026-09-23T14:30:00Z","v":100,"vw":36.16},{"c":36.15,"h":36.15,"l":36.15,"n":5,"o":36.15,"t":"2026-09-23T14:45:00Z","v":2213,"vw":36.15},{"c":36.165,"h":36.165,"l":36.165,"n":1,"o":36.165,"t":"2026-09-23T15:45:00Z","v":234,"vw":36.165},{"c":36.125,"h":36.125,"l":36.125,"n":1,"o":36.125,"t":"2026-09-23T17:30:00Z","v":107,"vw":36.125},{"c":36.2199,"h":36.2199,"l":36.2199,"n":1,"o":36.2199,"t":"2026-09-23T18:15:00Z","v":100,"vw":36.2199},{"c":36.175,"h":36.175,"l":36.15,"n":5,"o":36.15,"t":"2026-09-23T18:45:00Z","v":1028,"vw":36.172446},{"c":35.92,"h":35.922,"l":35.72,"n":25,"o":35.78,"t":"2026-09-24T13:30:00Z","v":11724,"vw":35.876904},{"c":36.055,"h":36.055,"l":36.04,"n":3,"o":36.04,"t":"2026-09-24T14:00:00Z","v":201,"vw":36.0475},{"c":35.95,"h":35.96,"l":35.91,"n":12,"o":35.91,"t":"2026-09-24T15:15:00Z","v":1705,"vw":35.931489},{"c":36.265,"h":36.265,"l":36.265,"n":1,"o":36.265,"t":"2026-09-24T16:45:00Z","v":300,"vw":36.265},{"c":36.185,"h":36.185,"l":36.185,"n":1,"o":36.185,"t":"2026-09-24T18:15:00Z","v":550,"vw":36.185},{"c":36.186,"h":36.186,"l":36.186,"n":2,"o":36.186,"t":"2026-09-24T19:15:00Z","v":204,"vw":36.186},{"c":36.18,"h":36.22,"l":36.18,"n":2,"o":36.22,"t":"2026-09-24T19:30:00Z","v":699,"vw":36.211702},{"c":36.34,"h":36.37,"l":36.24,"n":41,"o":36.36,"t":"2026-09-25T13:30:00Z","v":32077,"vw":36.351436},{"c":36.24,"h":36.24,"l":36.24,"n":2,"o":36.24,"t":"2026-09-25T14:15:00Z","v":145,"vw":36.24},{"c":36.205,"h":36.205,"l":36.205,"n":1,"o":36.205,"t":"2026-09-25T14:30:00Z","v":792,"vw":36.205},{"c":36.2381,"h":36.2381,"l":36.2381,"n":1,"o":36.2381,"t":"2026-09-25T14:45:00Z","v":272,"vw":36.2381},{"c":36.14,"h":36.14,"l":36.14,"n":3,"o":36.14,"t":"2026-09-25T15:30:00Z","v":225,"vw":36.14},{"c":36.34,"h":36.34,"l":36.34,"n":1,"o":36.34,"t":"2026-09-25T16:15:00Z","v":161,"vw":36.34},{"c":36.3811,"h":36.3811,"l":36.3811,"n":1,"o":36.3811,"t":"2026-09-25T16:30:00Z","v":222,"vw":36.3811},{"c":36.36,"h":36.36,"l":36.36,"n":11,"o":36.36,"t":"2026-09-25T17:45:00Z","v":666,"vw":36.36},{"c":36.39,"h":36.39,"l":36.39,"n":1,"o":36.39,"t":"2026-09-25T18:15:00Z","v":617,"vw":36.39},{"c":36.35,"h":36.41,"l":36.35,"n":8,"o":36.41,"t":"2026-09-25T18:45:00Z","v":1412,"vw":36.379518},{"c":36.355,"h":36.355,"l":36.355,"n":1,"o":36.355,"t":"2026-09-25T19:00:00Z","v":384,"vw":36.355},{"c":36.355,"h":36.355,"l":36.355,"n":14,"o":36.355,"t":"2026-09-25T19:30:00Z","v":173,"vw":36.355},{"c":36.39,"h":36.42,"l":36.39,"n":3,"o":36.42,"t":"2026-09-25T19:45:00Z","v":1248,"vw":36.413293},{"c":36.2,"h":36.2,"l":36.2,"n":3,"o":36.2,"t":"2026-09-28T14:15:00Z","v":148,"vw":36.2},{"c":36.16,"h":36.16,"l":36.16,"n":1,"o":36.16,"t":"2026-09-28T14:30:00Z","v":148,"vw":36.16},{"c":36.05,"h":36.05,"l":35.98,"n":5,"o":35.98,"t":"2026-09-28T14:45:00Z","v":791,"vw":36.014981},{"c":36.04,"h":36.04,"l":36.01,"n":4,"o":36.01,"t":"2026-09-28T15:00:00Z","v":400,"vw":36.025},{"c":36.03,"h":36.03,"l":36.03,"n":1,"o":36.03,"t":"2026-09-28T15:15:00Z","v":250,"vw":36.03},{"c":36.0188,"h":36.0188,"l":36.0188,"n":1,"o":36.0188,"t":"2026-09-28T15:30:00Z","v":126,"vw":36.0188},{"c":36.21,"h":36.2184,"l":36.15,"n":7,"o":36.15,"t":"2026-09-28T16:15:00Z","v":498,"vw":36.18951},{"c":36.19,"h":36.19,"l":36.15,"n":5,"o":36.15,"t":"2026-09-28T16:45:00Z","v":859,"vw":36.161269},{"c":36.16,"h":36.16,"l":36.16,"n":1,"o":36.16,"t":"2026-09-28T17:00:00Z","v":150,"vw":36.16},{"c":36.195,"h":36.2,"l":36.195,"n":3,"o":36.2,"t":"2026-09-28T17:30:00Z","v":531,"vw":36.195942},{"c":36.29,"h":36.29,"l":36.24,"n":8,"o":36.24,"t":"2026-09-28T18:00:00Z","v":10266,"vw":36.289505},{"c":36.22,"h":36.25,"l":36.22,"n":6,"o":36.25,"t":"2026-09-28T18:15:00Z","v":424,"vw":36.235},{"c":36.21,"h":36.21,"l":36.21,"n":2,"o":36.21,"t":"2026-09-28T18:30:00Z","v":210,"vw":36.21},{"c":36.22,"h":36.22,"l":36.22,"n":3,"o":36.22,"t":"2026-09-28T18:45:00Z","v":275,"vw":36.22},{"c":36.21,"h":36.23,"l":36.21,"n":8,"o":36.23,"t":"2026-09-28T19:00:00Z","v":610,"vw":36.215},{"c":36.21,"h":36.2114,"l":36.2,"n":5,"o":36.2,"t":"2026-09-28T19:15:00Z","v":472,"vw":36.207133},{"c":36.15,"h":36.2,"l":36.15,"n":6,"o":36.2,"t":"2026-09-28T19:30:00Z","v":594,"vw":36.18308},{"c":36.17,"h":36.22,"l":36.13,"n":32,"o":36.17,"t":"2026-09-28T19:45:00Z","v":2696,"vw":36.157111},{"c":36.28,"h":36.28,"l":36.28,"n":2,"o":36.28,"t":"2026-09-29T14:00:00Z","v":310,"vw":36.28},{"c":36.27,"h":36.27,"l":36.27,"n":1,"o":36.27,"t":"2026-09-29T14:15:00Z","v":583,"vw":36.27},{"c":36.29,"h":36.29,"l":36.29,"n":1,"o":36.29,"t":"2026-09-29T14:45:00Z","v":109,"vw":36.29},{"c":36.2,"h":36.2,"l":36.2,"n":1,"o":36.2,"t":"2026-09-29T15:30:00Z","v":212,"vw":36.2},{"c":36.205,"h":36.205,"l":36.205,"n":1,"o":36.205,"t":"2026-09-29T15:45:00Z","v":150,"vw":36.205},{"c":36.135,"h":36.135,"l":36.135,"n":1,"o":36.135,"t":"2026-09-29T16:00:00Z","v":100,"vw":36.135},{"c":36.14,"h":36.14,"l":36.14,"n":1,"o":36.14,"t":"2026-09-29T16:45:00Z","v":956,"vw":36.14},{"c":36.1201,"h":36.1201,"l":36.12,"n":2,"o":36.12,"t":"2026-09-29T17:00:00Z","v":290,"vw":36.120042},{"c":36.235,"h":36.275,"l":36.235,"n":4,"o":36.275,"t":"2026-09-29T18:45:00Z","v":592,"vw":36.26822},{"c":36.2414,"h":36.27,"l":36.2414,"n":9,"o":36.245,"t":"2026-09-29T19:15:00Z","v":1300,"vw":36.255131},{"c":36.22,"h":36.22,"l":36.22,"n":1,"o":36.22,"t":"2026-09-29T19:30:00Z","v":122,"vw":36.22},{"c":36.43,"h":36.43,"l":36.43,"n":5,"o":36.43,"t":"2026-09-30T13:30:00Z","v":225,"vw":36.43},{"c":36.3199,"h":36.3199,"l":36.3199,"n":2,"o":36.3199,"t":"2026-09-30T13:45:00Z","v":147,"vw":36.3199},{"c":36.34,"h":36.34,"l":36.34,"n":1,"o":36.34,"t":"2026-09-30T14:00:00Z","v":283,"vw":36.34},{"c":36.4099,"h":36.41,"l":36.4099,"n":5,"o":36.41,"t":"2026-09-30T14:15:00Z","v":577,"vw":36.40995},{"c":36.3099,"h":36.3099,"l":36.3099,"n":2,"o":36.3099,"t":"2026-09-30T14:30:00Z","v":112,"vw":36.3099},{"c":36.375,"h":36.375,"l":36.375,"n":4,"o":36.375,"t":"2026-09-30T15:15:00Z","v":386,"vw":36.375},{"c":36.39,"h":36.43,"l":36.39,"n":8,"o":36.4,"t":"2026-09-30T15:30:00Z","v":1860,"vw":36.410536},{"c":36.365,"h":36.365,"l":36.365,"n":2,"o":36.365,"t":"2026-09-30T15:45:00Z","v":255,"vw":36.365},{"c":36.4025,"h":36.41,"l":36.36,"n":7,"o":36.365,"t":"2026-09-30T16:45:00Z","v":2427,"vw":36.367204},{"c":36.335,"h":36.335,"l":36.335,"n":1,"o":36.335,"t":"2026-09-30T17:15:00Z","v":692,"vw":36.335},{"c":36.34,"h":36.34,"l":36.34,"n":1,"o":36.34,"t":"2026-09-30T18:30:00Z","v":100,"vw":36.34},{"c":36.3399,"h":36.3399,"l":36.3399,"n":1,"o":36.3399,"t":"2026-09-30T19:00:00Z","v":575,"vw":36.3399},{"c":36.275,"h":36.35,"l":36.275,"n":8,"o":36.32,"t":"2026-09-30T19:30:00Z","v":992,"vw":36.325488},{"c":36.234,"h":36.234,"l":36.234,"n":1,"o":36.234,"t":"2026-09-30T19:45:00Z","v":366,"vw":36.234},{"c":36.31,"h":36.31,"l":36.31,"n":7,"o":36.31,"t":"2026-10-01T13:30:00Z","v":483,"vw":36.31},{"c":36.2,"h":36.2,"l":36.2,"n":5,"o":36.2,"t":"2026-10-01T13:45:00Z","v":308,"vw":36.2},{"c":35.95,"h":36.06,"l":35.94,"n":58,"o":36.06,"t":"2026-10-01T14:00:00Z","v":6791,"vw":35.988895},{"c":35.965,"h":36.01,"l":35.965,"n":6,"o":36.01,"t":"2026-10-01T14:15:00Z","v":855,"vw":35.975148},{"c":36.06,"h":36.06,"l":36.06,"n":1,"o":36.06,"t":"2026-10-01T14:30:00Z","v":1000,"vw":36.06},{"c":36.035,"h":36.035,"l":36.035,"n":1,"o":36.035,"t":"2026-10-01T14:45:00Z","v":110,"vw":36.035},{"c":35.985,"h":35.985,"l":35.985,"n":3,"o":35.985,"t":"2026-10-01T15:45:00Z","v":745,"vw":35.985},{"c":36.06,"h":36.078,"l":36.06,"n":3,"o":36.078,"t":"2026-10-01T16:15:00Z","v":600,"vw":36.069272},{"c":36.15,"h":36.15,"l":36.15,"n":1,"o":36.15,"t":"2026-10-01T17:15:00Z","v":696,"vw":36.15},{"c":36.31,"h":36.31,"l":36.31,"n":1,"o":36.31,"t":"2026-10-01T17:30:00Z","v":888,"vw":36.31},{"c":36.18,"h":36.18,"l":36.18,"n":2,"o":36.18,"t":"2026-10-01T18:00:00Z","v":207,"vw":36.18},{"c":36.295,"h":36.295,"l":36.295,"n":3,"o":36.295,"t":"2026-10-01T19:30:00Z","v":389,"vw":36.295},{"c":36.5199,"h":36.71,"l":36.5199,"n":20,"o":36.71,"t":"2026-10-02T13:30:00Z","v":1583,"vw":36.567375},{"c":36.44,"h":36.44,"l":36.44,"n":2,"o":36.44,"t":"2026-10-02T13:45:00Z","v":837,"vw":36.44},{"c":36.51,"h":36.51,"l":36.47,"n":8,"o":36.47,"t":"2026-10-02T14:15:00Z","v":1370,"vw":36.500913},{"c":36.51,"h":36.51,"l":36.51,"n":2,"o":36.51,"t":"2026-10-02T14:30:00Z","v":937,"vw":36.51},{"c":36.465,"h":36.4801,"l":36.465,"n":4,"o":36.4801,"t":"2026-10-02T14:45:00Z","v":243,"vw":36.472203},{"c":36.35,"h":36.39,"l":36.35,"n":7,"o":36.39,"t":"2026-10-02T15:00:00Z","v":678,"vw":36.372729},{"c":36.355,"h":36.355,"l":36.3,"n":8,"o":36.35,"t":"2026-10-02T15:15:00Z","v":765,"vw":36.319888},{"c":36.35,"h":36.355,"l":36.35,"n":5,"o":36.355,"t":"2026-10-02T15:30:00Z","v":658,"vw":36.35424},{"c":36.4,"h":36.4,"l":36.4,"n":1,"o":36.4,"t":"2026-10-02T15:45:00Z","v":180,"vw":36.4},{"c":36.42,"h":36.42,"l":36.42,"n":1,"o":36.42,"t":"2026-10-02T16:00:00Z","v":142,"vw":36.42},{"c":36.39,"h":36.42,"l":36.36,"n":14,"o":36.4,"t":"2026-10-02T16:15:00Z","v":3471,"vw":36.406257},{"c":36.4,"h":36.4,"l":36.4,"n":1,"o":36.4,"t":"2026-10-02T16:30:00Z","v":1000,"vw":36.4},{"c":36.42,"h":36.42,"l":36.42,"n":1,"o":36.42,"t":"2026-10-02T16:45:00Z","v":310,"vw":36.42},{"c":36.4,"h":36.4,"l":36.4,"n":2,"o":36.4,"t":"2026-10-02T17:00:00Z","v":305,"vw":36.4},{"c":36.3401,"h":36.37,"l":36.34,"n":8,"o":36.37,"t":"2026-10-02T17:15:00Z","v":2653,"vw":36.342345},{"c":36.35,"h":36.35,"l":36.35,"n":4,"o":36.35,"t":"2026-10-02T17:30:00Z","v":462,"vw":36.35},{"c":36.39,"h":36.39,"l":36.39,"n":4,"o":36.39,"t":"2026-10-02T17:45:00Z","v":1277,"vw":36.39},{"c":36.44,"h":36.44,"l":36.44,"n":1,"o":36.44,"t":"2026-10-02T18:00:00Z","v":427,"vw":36.44},{"c":36.4,"h":36.415,"l":36.4,"n":3,"o":36.415,"t":"2026-10-02T18:15:00Z","v":566,"vw":36.407951},{"c":36.42,"h":36.4399,"l":36.41,"n":8,"o":36.42,"t":"2026-10-02T18:30:00Z","v":1053,"vw":36.421079},{"c":36.42,"h":36.4499,"l":36.4,"n":9,"o":36.4,"t":"2026-10-02T18:45:00Z","v":1267,"vw":36.437124},{"c":36.4,"h":36.41,"l":36.4,"n":5,"o":36.41,"t":"2026-10-02T19:00:00Z","v":486,"vw":36.405196},{"c":36.43,"h":36.43,"l":36.4,"n":6,"o":36.4,"t":"2026-10-02T19:15:00Z","v":699,"vw":36.413433},{"c":36.44,"h":36.45,"l":36.44,"n":3,"o":36.45,"t":"2026-10-02T19:30:00Z","v":643,"vw":36.441718},{"c":36.43,"h":36.46,"l":36.43,"n":26,"o":36.45,"t":"2026-10-02T19:45:00Z","v":3241,"vw":36.444196},{"c":36.43,"h":36.43,"l":36.43,"n":4,"o":36.43,"t":"2026-10-02T20:00:00Z","v":144,"vw":36.43},{"c":36.59,"h":36.59,"l":36.59,"n":1,"o":36.59,"t":"2026-10-05T13:30:00Z","v":400,"vw":36.59},{"c":36.56,"h":36.56,"l":36.49,"n":13,"o":36.5114,"t":"2026-10-05T13:45:00Z","v":2473,"vw":36.50507},{"c":36.61,"h":36.625,"l":36.61,"n":3,"o":36.625,"t":"2026-10-05T14:00:00Z","v":599,"vw":36.615694},{"c":36.76,"h":36.76,"l":36.744,"n":7,"o":36.744,"t":"2026-10-05T14:15:00Z","v":996,"vw":36.756607},{"c":36.7101,"h":36.7101,"l":36.7101,"n":4,"o":36.7101,"t":"2026-10-05T14:30:00Z","v":161,"vw":36.7101},{"c":36.78,"h":36.78,"l":36.73,"n":7,"o":36.73,"t":"2026-10-05T14:45:00Z","v":798,"vw":36.751538},{"c":36.7689,"h":36.7689,"l":36.7689,"n":1,"o":36.7689,"t":"2026-10-05T15:00:00Z","v":150,"vw":36.7689},{"c":36.7286,"h":36.7286,"l":36.7286,"n":2,"o":36.7286,"t":"2026-10-05T15:45:00Z","v":205,"vw":36.7286},{"c":36.745,"h":36.745,"l":36.745,"n":1,"o":36.745,"t":"2026-10-05T16:15:00Z","v":137,"vw":36.745},{"c":36.795,"h":36.795,"l":36.795,"n":1,"o":36.795,"t":"2026-10-05T16:45:00Z","v":543,"vw":36.795},{"c":36.7806,"h":36.84,"l":36.78,"n":11,"o":36.84,"t":"2026-10-05T17:30:00Z","v":3540,"vw":36.819},{"c":36.91,"h":36.91,"l":36.91,"n":1,"o":36.91,"t":"2026-10-05T19:15:00Z","v":176,"vw":36.91},{"c":36.91,"h":36.91,"l":36.91,"n":3,"o":36.91,"t":"2026-10-05T19:30:00Z","v":340,"vw":36.91},{"c":36.89,"h":36.89,"l":36.89,"n":1,"o":36.89,"t":"2026-10-05T19:45:00Z","v":100,"vw":36.89},{"c":36.93,"h":36.93,"l":36.93,"n":5,"o":36.93,"t":"2026-10-06T13:30:00Z","v":1688,"vw":36.93},{"c":36.95,"h":36.95,"l":36.95,"n":2,"o":36.95,"t":"2026-10-06T13:45:00Z","v":2415,"vw":36.95},{"c":36.945,"h":36.945,"l":36.94,"n":4,"o":36.94,"t":"2026-10-06T14:30:00Z","v":300,"vw":36.942039},{"c":37,"h":37,"l":37,"n":5,"o":37,"t":"2026-10-06T14:45:00Z","v":1164,"vw":37},{"c":37.095,"h":37.095,"l":37.09,"n":5,"o":37.09,"t":"2026-10-06T15:00:00Z","v":329,"vw":37.091751},{"c":37.09,"h":37.09,"l":37.09,"n":2,"o":37.09,"t":"2026-10-06T15:30:00Z","v":155,"vw":37.09},{"c":37.095,"h":37.095,"l":37.095,"n":2,"o":37.095,"t":"2026-10-06T16:00:00Z","v":204,"vw":37.095},{"c":37.05,"h":37.05,"l":37.05,"n":3,"o":37.05,"t":"2026-10-06T16:30:00Z","v":171,"vw":37.05},{"c":37.03,"h":37.03,"l":37.03,"n":1,"o":37.03,"t":"2026-10-06T16:45:00Z","v":107,"vw":37.03},{"c":37.04,"h":37.04,"l":37.04,"n":2,"o":37.04,"t":"2026-10-06T17:15:00Z","v":270,"vw":37.04},{"c":37.08,"h":37.08,"l":37.02,"n":4,"o":37.08,"t":"2026-10-06T17:30:00Z","v":1160,"vw":37.067058},{"c":37.025,"h":37.025,"l":37.025,"n":2,"o":37.025,"t":"2026-10-06T17:45:00Z","v":264,"vw":37.025},{"c":37.05,"h":37.05,"l":37.0308,"n":14,"o":37.0308,"t":"2026-10-06T18:30:00Z","v":3117,"vw":37.04278},{"c":37.019,"h":37.019,"l":37.019,"n":1,"o":37.019,"t":"2026-10-06T19:30:00Z","v":100,"vw":37.019},{"c":36.99,"h":36.99,"l":36.99,"n":2,"o":36.99,"t":"2026-10-06T19:45:00Z","v":219,"vw":36.99},{"c":36.67,"h":36.67,"l":36.67,"n":8,"o":36.67,"t":"2026-10-07T13:30:00Z","v":512,"vw":36.67},{"c":36.67,"h":36.67,"l":36.67,"n":1,"o":36.67,"t":"2026-10-07T13:45:00Z","v":300,"vw":36.67},{"c":36.615,"h":36.615,"l":36.615,"n":1,"o":36.615,"t":"2026-10-07T14:00:00Z","v":121,"vw":36.615},{"c":36.63,"h":36.65,"l":36.63,"n":4,"o":36.65,"t":"2026-10-07T14:15:00Z","v":404,"vw":36.63841},{"c":36.69,"h":36.69,"l":36.69,"n":1,"o":36.69,"t":"2026-10-07T15:30:00Z","v":112,"vw":36.69},{"c":36.7,"h":36.7,"l":36.7,"n":2,"o":36.7,"t":"2026-10-07T15:45:00Z","v":366,"vw":36.7},{"c":36.77,"h":36.77,"l":36.75,"n":4,"o":36.75,"t":"2026-10-07T16:15:00Z","v":462,"vw":36.758217},{"c":36.73,"h":36.73,"l":36.73,"n":1,"o":36.73,"t":"2026-10-07T16:45:00Z","v":719,"vw":36.73},{"c":36.78,"h":36.78,"l":36.78,"n":1,"o":36.78,"t":"2026-10-07T17:00:00Z","v":580,"vw":36.78},{"c":36.805,"h":36.805,"l":36.805,"n":1,"o":36.805,"t":"2026-10-07T17:15:00Z","v":100,"vw":36.805},{"c":36.8499,"h":36.85,"l":36.84,"n":10,"o":36.84,"t":"2026-10-07T17:30:00Z","v":1800,"vw":36.849394},{"c":36.79,"h":36.79,"l":36.79,"n":1,"o":36.79,"t":"2026-10-07T17:45:00Z","v":165,"vw":36.79},{"c":36.83,"h":36.83,"l":36.83,"n":1,"o":36.83,"t":"2026-10-07T18:30:00Z","v":127,"vw":36.83},{"c":36.565,"h":36.63,"l":36.565,"n":6,"o":36.63,"t":"2026-10-08T13:30:00Z","v":581,"vw":36.584853},{"c":36.73,"h":36.73,"l":36.69,"n":4,"o":36.69,"t":"2026-10-08T14:15:00Z","v":1058,"vw":36.694091},{"c":36.66,"h":36.68,"l":36.66,"n":2,"o":36.68,"t":"2026-10-08T15:00:00Z","v":965,"vw":36.674819},{"c":36.625,"h":36.65,"l":36.625,"n":3,"o":36.65,"t":"2026-10-08T15:30:00Z","v":306,"vw":36.64134},{"c":36.7,"h":36.7,"l":36.7,"n":5,"o":36.7,"t":"2026-10-08T16:30:00Z","v":411,"vw":36.7},{"c":36.34,"h":36.355,"l":36.34,"n":2,"o":36.355,"t":"2026-10-08T17:30:00Z","v":1400,"vw":36.344286},{"c":36.455,"h":36.455,"l":36.455,"n":1,"o":36.455,"t":"2026-10-08T18:15:00Z","v":116,"vw":36.455},{"c":36.345,"h":36.345,"l":36.335,"n":3,"o":36.335,"t":"2026-10-08T19:30:00Z","v":380,"vw":36.337744},{"c":36.4,"h":36.4,"l":36.4,"n":3,"o":36.4,"t":"2026-10-08T20:00:00Z","v":102,"vw":36.4},{"c":36.62,"h":36.62,"l":36.62,"n":7,"o":36.62,"t":"2026-10-09T13:30:00Z","v":118,"vw":36.62},{"c":36.52,"h":36.52,"l":36.52,"n":2,"o":36.52,"t":"2026-10-09T14:00:00Z","v":342,"vw":36.52},{"c":36.52,"h":36.52,"l":36.52,"n":1,"o":36.52,"t":"2026-10-09T14:30:00Z","v":758,"vw":36.52},{"c":36.64,"h":36.64,"l":36.53,"n":6,"o":36.55,"t":"2026-10-09T14:45:00Z","v":465,"vw":36.585055},{"c":36.59,"h":36.59,"l":36.59,"n":2,"o":36.59,"t":"2026-10-09T15:30:00Z","v":1750,"vw":36.59},{"c":36.68,"h":36.68,"l":36.68,"n":5,"o":36.68,"t":"2026-10-09T16:45:00Z","v":185,"vw":36.68},{"c":36.69,"h":36.69,"l":36.6753,"n":63,"o":36.6753,"t":"2026-10-09T19:00:00Z","v":1556,"vw":36.682466},{"c":36.7,"h":36.7,"l":36.7,"n":2,"o":36.7,"t":"2026-10-09T19:15:00Z","v":142,"vw":36.7},{"c":36.685,"h":36.69,"l":36.685,"n":6,"o":36.69,"t":"2026-10-09T19:30:00Z","v":503,"vw":36.686633},{"c":36.685,"h":36.685,"l":36.685,"n":2,"o":36.685,"t":"2026-10-09T19:45:00Z","v":501,"vw":36.685},{"c":36.59,"h":36.59,"l":36.59,"n":6,"o":36.59,"t":"2026-10-12T13:30:00Z","v":524,"vw":36.59},{"c":36.595,"h":36.595,"l":36.595,"n":1,"o":36.595,"t":"2026-10-12T15:45:00Z","v":100,"vw":36.595},{"c":36.585,"h":36.585,"l":36.585,"n":1,"o":36.585,"t":"2026-10-12T16:30:00Z","v":100,"vw":36.585},{"c":36.5001,"h":36.5001,"l":36.5,"n":8,"o":36.5,"t":"2026-10-12T17:00:00Z","v":1000,"vw":36.50002},{"c":36.51,"h":36.52,"l":36.51,"n":3,"o":36.52,"t":"2026-10-12T17:15:00Z","v":11977,"vw":36.519489},{"c":36.56,"h":36.56,"l":36.56,"n":2,"o":36.56,"t":"2026-10-12T17:30:00Z","v":207,"vw":36.56},{"c":36.505,"h":36.505,"l":36.505,"n":1,"o":36.505,"t":"2026-10-12T18:15:00Z","v":200,"vw":36.505},{"c":36.485,"h":36.485,"l":36.485,"n":1,"o":36.485,"t":"2026-10-12T18:45:00Z","v":410,"vw":36.485},{"c":36.47,"h":36.495,"l":36.47,"n":8,"o":36.495,"t":"2026-10-12T19:00:00Z","v":633,"vw":36.48212},{"c":36.52,"h":36.52,"l":36.52,"n":2,"o":36.52,"t":"2026-10-12T19:15:00Z","v":503,"vw":36.52},{"c":36.515,"h":36.53,"l":36.515,"n":6,"o":36.53,"t":"2026-10-12T19:30:00Z","v":568,"vw":36.525791},{"c":36.292,"h":36.295,"l":36.28,"n":7,"o":36.28,"t":"2026-10-13T13:30:00Z","v":1170,"vw":36.284591},{"c":36.34,"h":36.37,"l":36.29,"n":6,"o":36.29,"t":"2026-10-13T14:00:00Z","v":2147,"vw":36.338794},{"c":36.28,"h":36.28,"l":36.28,"n":4,"o":36.28,"t":"2026-10-13T14:15:00Z","v":1538,"vw":36.28},{"c":36.3,"h":36.3,"l":36.3,"n":6,"o":36.3,"t":"2026-10-13T14:30:00Z","v":6000,"vw":36.3},{"c":36.334,"h":36.334,"l":36.334,"n":1,"o":36.334,"t":"2026-10-13T14:45:00Z","v":275,"vw":36.334},{"c":36.2648,"h":36.2648,"l":36.2648,"n":2,"o":36.2648,"t":"2026-10-13T15:30:00Z","v":166,"vw":36.2648},{"c":36.26,"h":36.26,"l":36.26,"n":1,"o":36.26,"t":"2026-10-13T15:45:00Z","v":214,"vw":36.26},{"c":36.425,"h":36.425,"l":36.425,"n":3,"o":36.425,"t":"2026-10-13T17:45:00Z","v":968,"vw":36.425},{"c":36.37,"h":36.395,"l":36.37,"n":6,"o":36.395,"t":"2026-10-13T18:00:00Z","v":615,"vw":36.378383},{"c":36.46,"h":36.46,"l":36.46,"n":1,"o":36.46,"t":"2026-10-13T18:15:00Z","v":117,"vw":36.46},{"c":36.41,"h":36.41,"l":36.41,"n":1,"o":36.41,"t":"2026-10-13T18:45:00Z","v":100,"vw":36.41},{"c":36.26,"h":36.28,"l":36.26,"n":7,"o":36.27,"t":"2026-10-14T13:30:00Z","v":2090,"vw":36.270855},{"c":36.23,"h":36.23,"l":36.23,"n":1,"o":36.23,"t":"2026-10-14T13:45:00Z","v":100,"vw":36.23},{"c":36.04,"h":36.09,"l":36.04,"n":3,"o":36.09,"t":"2026-10-14T15:00:00Z","v":688,"vw":36.051167},{"c":36.015,"h":36.0603,"l":36.015,"n":3,"o":36.0603,"t":"2026-10-14T15:15:00Z","v":802,"vw":36.030666},{"c":36.005,"h":36.005,"l":36.005,"n":1,"o":36.005,"t":"2026-10-14T15:30:00Z","v":1500,"vw":36.005},{"c":35.85,"h":35.85,"l":35.85,"n":2,"o":35.85,"t":"2026-10-14T16:15:00Z","v":153,"vw":35.85},{"c":35.848,"h":35.848,"l":35.848,"n":1,"o":35.848,"t":"2026-10-14T16:45:00Z","v":332,"vw":35.848},{"c":35.81,"h":35.81,"l":35.81,"n":1,"o":35.81,"t":"2026-10-14T17:00:00Z","v":285,"vw":35.81},{"c":35.73,"h":35.73,"l":35.73,"n":4,"o":35.73,"t":"2026-10-14T17:45:00Z","v":2000,"vw":35.73},{"c":35.694,"h":35.694,"l":35.694,"n":1,"o":35.694,"t":"2026-10-14T18:00:00Z","v":350,"vw":35.694},{"c":35.67,"h":35.67,"l":35.66,"n":4,"o":35.66,"t":"2026-10-14T18:30:00Z","v":1963,"vw":35.660806},{"c":35.69,"h":35.69,"l":35.69,"n":4,"o":35.69,"t":"2026-10-14T18:45:00Z","v":323,"vw":35.69},{"c":35.7399,"h":35.7399,"l":35.7399,"n":1,"o":35.7399,"t":"2026-10-14T19:00:00Z","v":100,"vw":35.7399},{"c":35.695,"h":35.74,"l":35.695,"n":5,"o":35.74,"t":"2026-10-14T19:15:00Z","v":467,"vw":35.726154},{"c":35.795,"h":35.795,"l":35.795,"n":1,"o":35.795,"t":"2026-10-14T19:30:00Z","v":206,"vw":35.795},{"c":35.795,"h":35.795,"l":35.795,"n":2,"o":35.795,"t":"2026-10-14T19:45:00Z","v":118,"vw":35.795},{"c":35.35,"h":35.5,"l":35.35,"n":13,"o":35.5,"t":"2026-10-15T13:30:00Z","v":2110,"vw":35.462923},{"c":35.2701,"h":35.2701,"l":35.2701,"n":2,"o":35.2701,"t":"2026-10-15T13:45:00Z","v":400,"vw":35.2701},{"c":35.335,"h":35.336,"l":35.335,"n":3,"o":35.336,"t":"2026-10-15T14:00:00Z","v":571,"vw":35.335482},{"c":35.35,"h":35.35,"l":35.325,"n":4,"o":35.325,"t":"2026-10-15T14:15:00Z","v":701,"vw":35.332214},{"c":35.4404,"h":35.45,"l":35.44,"n":5,"o":35.45,"t":"2026-10-15T14:45:00Z","v":1500,"vw":35.441185},{"c":35.6386,"h":35.6386,"l":35.6386,"n":2,"o":35.6386,"t":"2026-10-15T15:15:00Z","v":281,"vw":35.6386},{"c":35.5407,"h":35.5407,"l":35.54,"n":3,"o":35.54,"t":"2026-10-15T15:30:00Z","v":696,"vw":35.54035},{"c":35.514,"h":35.514,"l":35.514,"n":3,"o":35.514,"t":"2026-10-15T16:15:00Z","v":474,"vw":35.514},{"c":35.61,"h":35.61,"l":35.61,"n":2,"o":35.61,"t":"2026-10-15T17:15:00Z","v":141,"vw":35.61},{"c":35.645,"h":35.645,"l":35.62,"n":16,"o":35.6201,"t":"2026-10-15T17:30:00Z","v":1438,"vw":35.631706},{"c":35.6911,"h":35.6911,"l":35.675,"n":4,"o":35.675,"t":"2026-10-15T17:45:00Z","v":414,"vw":35.682688},{"c":35.615,"h":35.615,"l":35.615,"n":1,"o":35.615,"t":"2026-10-15T18:30:00Z","v":400,"vw":35.615},{"c":35.83,"h":35.83,"l":35.78,"n":4,"o":35.78,"t":"2026-10-15T19:30:00Z","v":500,"vw":35.805},{"c":35.81,"h":35.81,"l":35.81,"n":8,"o":35.81,"t":"2026-10-16T13:30:00Z","v":180,"vw":35.81},{"c":35.708,"h":35.729,"l":35.708,"n":5,"o":35.729,"t":"2026-10-16T14:30:00Z","v":321,"vw":35.717341},{"c":35.5201,"h":35.5201,"l":35.5201,"n":3,"o":35.5201,"t":"2026-10-16T15:00:00Z","v":800,"vw":35.5201},{"c":35.57,"h":35.57,"l":35.57,"n":2,"o":35.57,"t":"2026-10-16T15:30:00Z","v":326,"vw":35.57},{"c":35.44,"h":35.44,"l":35.44,"n":2,"o":35.44,"t":"2026-10-16T16:30:00Z","v":663,"vw":35.44},{"c":35.26,"h":35.26,"l":35.26,"n":1,"o":35.26,"t":"2026-10-16T18:00:00Z","v":200,"vw":35.26},{"c":35.2408,"h":35.2408,"l":35.2408,"n":2,"o":35.2408,"t":"2026-10-16T18:30:00Z","v":142,"vw":35.2408},{"c":35.19,"h":35.19,"l":35.19,"n":2,"o":35.19,"t":"2026-10-16T18:45:00Z","v":101,"vw":35.19},{"c":35.16,"h":35.185,"l":35.09,"n":10,"o":35.185,"t":"2026-10-16T19:00:00Z","v":931,"vw":35.123608},{"c":35.26,"h":35.26,"l":35.21,"n":2,"o":35.21,"t":"2026-10-16T19:15:00Z","v":400,"vw":35.2225},{"c":35.1801,"h":35.1801,"l":35.1801,"n":1,"o":35.1801,"t":"2026-10-16T19:30:00Z","v":708,"vw":35.1801},{"c":35.22,"h":35.23,"l":35.22,"n":6,"o":35.23,"t":"2026-10-16T19:45:00Z","v":2670,"vw":35.221903},{"c":35.88,"h":35.88,"l":35.61,"n":8,"o":35.61,"t":"2026-10-19T13:30:00Z","v":1110,"vw":35.684447},{"c":35.47,"h":35.6,"l":35.395,"n":4,"o":35.395,"t":"2026-10-19T13:45:00Z","v":641,"vw":35.461963},{"c":35.549,"h":35.549,"l":35.549,"n":2,"o":35.549,"t":"2026-10-19T14:00:00Z","v":1000,"vw":35.549},{"c":35.55,"h":35.55,"l":35.55,"n":2,"o":35.55,"t":"2026-10-19T14:30:00Z","v":116,"vw":35.55},{"c":35.55,"h":35.55,"l":35.55,"n":9,"o":35.55,"t":"2026-10-19T14:45:00Z","v":1245,"vw":35.55},{"c":35.52,"h":35.53,"l":35.52,"n":25,"o":35.53,"t":"2026-10-19T17:45:00Z","v":975,"vw":35.527185},{"c":35.55,"h":35.55,"l":35.55,"n":1,"o":35.55,"t":"2026-10-19T18:00:00Z","v":4470,"vw":35.55},{"c":35.545,"h":35.545,"l":35.545,"n":1,"o":35.545,"t":"2026-10-19T18:45:00Z","v":179,"vw":35.545},{"c":35.43,"h":35.43,"l":35.43,"n":3,"o":35.43,"t":"2026-10-20T13:30:00Z","v":145,"vw":35.43},{"c":35.52,"h":35.52,"l":35.52,"n":1,"o":35.52,"t":"2026-10-20T14:15:00Z","v":100,"vw":35.52},{"c":35.6115,"h":35.6115,"l":35.6115,"n":1,"o":35.6115,"t":"2026-10-20T14:30:00Z","v":500,"vw":35.6115},{"c":35.51,"h":35.51,"l":35.51,"n":1,"o":35.51,"t":"2026-10-20T15:15:00Z","v":348,"vw":35.51},{"c":35.535,"h":35.535,"l":35.535,"n":1,"o":35.535,"t":"2026-10-20T16:30:00Z","v":100,"vw":35.535},{"c":35.5,"h":35.5,"l":35.5,"n":5,"o":35.5,"t":"2026-10-20T16:45:00Z","v":270,"vw":35.5},{"c":35.5688,"h":35.5688,"l":35.5688,"n":1,"o":35.5688,"t":"2026-10-20T18:00:00Z","v":712,"vw":35.5688},{"c":35.4949,"h":35.4949,"l":35.4949,"n":3,"o":35.4949,"t":"2026-10-20T18:30:00Z","v":900,"vw":35.4949},{"c":35.48,"h":35.48,"l":35.48,"n":1,"o":35.48,"t":"2026-10-20T19:30:00Z","v":366,"vw":35.48},{"c":35.47,"h":35.47,"l":35.47,"n":1,"o":35.47,"t":"2026-10-20T19:45:00Z","v":215,"vw":35.47},{"c":35.65,"h":35.65,"l":35.65,"n":1,"o":35.65,"t":"2026-10-21T13:30:00Z","v":115,"vw":35.65},{"c":35.6,"h":35.6,"l":35.6,"n":1,"o":35.6,"t":"2026-10-21T14:00:00Z","v":120,"vw":35.6},{"c":35.5999,"h":35.5999,"l":35.59,"n":4,"o":35.59,"t":"2026-10-21T14:15:00Z","v":6547,"vw":35.599749},{"c":35.58,"h":35.58,"l":35.58,"n":1,"o":35.58,"t":"2026-10-21T14:30:00Z","v":169,"vw":35.58},{"c":35.6877,"h":35.6877,"l":35.6877,"n":1,"o":35.6877,"t":"2026-10-21T14:45:00Z","v":160,"vw":35.6877},{"c":35.7,"h":35.7,"l":35.699,"n":9,"o":35.699,"t":"2026-10-21T15:15:00Z","v":970,"vw":35.699667},{"c":35.76,"h":35.76,"l":35.7,"n":5,"o":35.7,"t":"2026-10-21T15:30:00Z","v":10593,"vw":35.700566},{"c":35.74,"h":35.76,"l":35.735,"n":8,"o":35.75,"t":"2026-10-21T15:45:00Z","v":1973,"vw":35.748638},{"c":35.7,"h":35.711,"l":35.7,"n":4,"o":35.711,"t":"2026-10-21T16:00:00Z","v":3000,"vw":35.706545},{"c":35.71,"h":35.71,"l":35.681,"n":4,"o":35.681,"t":"2026-10-21T16:30:00Z","v":1262,"vw":35.706778},{"c":35.78,"h":35.78,"l":35.78,"n":1,"o":35.78,"t":"2026-10-21T17:00:00Z","v":100,"vw":35.78},{"c":35.825,"h":35.825,"l":35.825,"n":1,"o":35.825,"t":"2026-10-21T17:15:00Z","v":140,"vw":35.825},{"c":35.76,"h":35.814,"l":35.76,"n":2,"o":35.814,"t":"2026-10-21T17:30:00Z","v":448,"vw":35.793629},{"c":35.81,"h":35.82,"l":35.78,"n":5,"o":35.78,"t":"2026-10-21T18:00:00Z","v":29003,"vw":35.815972},{"c":35.82,"h":35.82,"l":35.82,"n":2,"o":35.82,"t":"2026-10-21T18:30:00Z","v":280,"vw":35.82},{"c":35.635,"h":35.635,"l":35.635,"n":1,"o":35.635,"t":"2026-10-21T19:00:00Z","v":600,"vw":35.635},{"c":35.7151,"h":35.7151,"l":35.685,"n":4,"o":35.685,"t":"2026-10-21T19:15:00Z","v":528,"vw":35.705267},{"c":35.75,"h":35.75,"l":35.75,"n":7,"o":35.75,"t":"2026-10-21T19:30:00Z","v":408,"vw":35.75},{"c":35.71,"h":35.71,"l":35.71,"n":1,"o":35.71,"t":"2026-10-21T19:45:00Z","v":550,"vw":35.71},{"c":35.26,"h":35.26,"l":35.26,"n":3,"o":35.26,"t":"2026-10-22T13:30:00Z","v":1308,"vw":35.26},{"c":34.98,"h":34.98,"l":34.98,"n":1,"o":34.98,"t":"2026-10-22T13:45:00Z","v":355,"vw":34.98},{"c":34.925,"h":35,"l":34.925,"n":2,"o":35,"t":"2026-10-22T14:00:00Z","v":270,"vw":34.961111},{"c":34.61,"h":34.68,"l":34.61,"n":6,"o":34.67,"t":"2026-10-22T15:00:00Z","v":1192,"vw":34.643642},{"c":34.734,"h":34.734,"l":34.734,"n":1,"o":34.734,"t":"2026-10-22T16:00:00Z","v":139,"vw":34.734},{"c":34.6184,"h":34.6184,"l":34.6184,"n":1,"o":34.6184,"t":"2026-10-22T17:00:00Z","v":105,"vw":34.6184},{"c":34.651,"h":34.651,"l":34.651,"n":2,"o":34.651,"t":"2026-10-22T17:30:00Z","v":1150,"vw":34.651},{"c":34.5999,"h":34.5999,"l":34.5999,"n":2,"o":34.5999,"t":"2026-10-22T18:30:00Z","v":169,"vw":34.5999},{"c":34.555,"h":34.555,"l":34.555,"n":1,"o":34.555,"t":"2026-10-22T19:00:00Z","v":145,"vw":34.555}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.5,"strike":39.41569557999102,"iv":0.49115104130151943,"gamma":0.05873104473379762,"theta":-0.023887798791815365,"vega":0.02728169804024004,"rho":0.004911080443627287,"breakevenPct":15.328283555542436},{"delta":0.25,"premium":0.5119224782791203,"strike":37.523100868835186,"iv":0.3731378538118586,"gamma":0.08809854453743982,"theta":-0.020852481701975362,"vega":0.030921076295922296,"rho":0.006180399217845097,"breakevenPct":9.894463665980862},{"delta":0.3,"premium":0.556161422845589,"strike":36.58451436205881,"iv":0.31663813471189944,"gamma":0.11355789600177363,"theta":-0.01956520822741246,"vega":0.03373087045578452,"rho":0.007436691201047628,"breakevenPct":7.310428294605394},{"delta":0.35,"premium":0.6108430458817282,"strike":35.92771302745515,"iv":0.27853480043150514,"gamma":0.13658617987679927,"theta":-0.01869959778516047,"vega":0.03598117301510649,"rho":0.008692447949430025,"breakevenPct":5.570725858733254},{"delta":0.4,"premium":0.6715759984460135,"strike":35.52282667702658,"iv":0.2549114451268275,"gamma":0.1562425546736283,"theta":-0.017913508728938578,"vega":0.037185774964635945,"rho":0.00995390382849269,"breakevenPct":4.5763646161499825},{"delta":0.45,"premium":0.7323089510102985,"strike":35.11794032659801,"iv":0.2312880898221499,"gamma":0.17589892947045732,"theta":-0.01712741967271669,"vega":0.0383903769141654,"rho":0.01121535970755535,"breakevenPct":3.5820033735667116},{"delta":0.5,"premium":0.8286279593800723,"strike":34.814993036752774,"iv":0.21959534899663785,"gamma":0.18319267528480143,"theta":-0.01647321087232243,"vega":0.03821561390971786,"rho":0.012504104262662966,"breakevenPct":2.9849929822823738},{"delta":0.55,"premium":0.9395735201167564,"strike":34.55394465854881,"iv":0.2128063198497327,"gamma":0.18540514316282786,"theta":-0.015873207389836066,"vega":0.037473905418456535,"rho":0.013804064987704583,"breakevenPct":2.5513014220122843},{"delta":0.6,"premium":1.0505190808534404,"strike":34.29289628034485,"iv":0.20601729070282757,"gamma":0.1876176110408543,"theta":-0.015273203907349703,"vega":0.03673219692719521,"rho":0.015104025712746195,"breakevenPct":2.1176098617421957},{"delta":0.65,"premium":1.1614646415901246,"strike":34.03184790214088,"iv":0.1992282615559224,"gamma":0.18983007891888076,"theta":-0.014673200424863336,"vega":0.03599048843593388,"rho":0.016403986437787812,"breakevenPct":1.6839183014721062},{"delta":0.7,"premium":1.4769012944983815,"strike":33.644822006472495,"iv":0.21473818770226535,"gamma":0.16672928802589,"theta":-0.014706553398058252,"vega":0.03341375404530745,"rho":0.01760142656675299,"breakevenPct":1.4770757457155188},{"delta":0.75,"premium":1.8207524271844662,"strike":33.24029126213592,"iv":0.23334660194174758,"gamma":0.14011116504854365,"theta":-0.014827912621359223,"vega":0.030582038834951454,"rho":0.018784621237037852,"breakevenPct":1.3017543500393947},{"delta":0.8,"premium":2.235956057007127,"strike":32.75890736342043,"iv":0.2512952494061758,"gamma":0.11410178147268404,"theta":-0.014417814726840852,"vega":0.02706769596199524,"rho":0.019908831168905725,"breakevenPct":1.1105399240910998},{"delta":0.85,"premium":2.7555522565320665,"strike":32.165083135391924,"iv":0.268278622327791,"gamma":0.08898301662707839,"theta":-0.013230166270783848,"vega":0.022554631828978624,"rho":0.020946743232252193,"breakevenPct":0.8960731336559347},{"delta":0.9,"premium":3.548398058252428,"strike":31.299029126213593,"iv":0.2930477669902913,"gamma":0.061461553398058234,"theta":-0.011498058252427184,"vega":0.01695398058252427,"rho":0.021775441976775056,"breakevenPct":0.6845529087011719}],"put":[{"delta":0.1,"premium":0.5,"strike":25.439148131319456,"iv":0.9645427627107164,"gamma":0.018726101768026825,"theta":-0.02795177771939499,"vega":0.017104965599223886,"rho":-0.003214236050039684,"breakevenPct":27.9434040787638},{"delta":0.15,"premium":0.525,"strike":29.277468733793196,"iv":0.6399960688317642,"gamma":0.03757384323122714,"theta":-0.02434137633311962,"vega":0.02271791213685197,"rho":-0.004675949771891313,"breakevenPct":16.925589824494896},{"delta":0.2,"premium":0.5616202254996924,"strike":31.232404509993845,"iv":0.48527465868220854,"gamma":0.0595047770390191,"theta":-0.0218339312423488,"vega":0.027245691111655534,"rho":-0.0061577363249735485,"breakevenPct":11.38300722470305},{"delta":0.25,"premium":0.6172376820931895,"strike":32.34475364186379,"iv":0.40433490121271365,"gamma":0.0814697718683199,"theta":-0.020303286145476402,"vega":0.030875656517925346,"rho":-0.007654682537469827,"breakevenPct":8.32979598742983},{"delta":0.3,"premium":0.6648134332438012,"strike":33.14813433243801,"iv":0.34277279791856585,"gamma":0.10470467500156547,"theta":-0.018548966057091523,"vega":0.03375362962925158,"rho":-0.009149402387217936,"breakevenPct":6.146051345128762},{"delta":0.35,"premium":0.7193559845114048,"strike":33.693559845114045,"iv":0.30246248076758653,"gamma":0.1268904746631036,"theta":-0.01704402468269224,"vega":0.03587341587880043,"rho":-0.010645664500175414,"breakevenPct":4.727744873368943},{"delta":0.4,"premium":0.7770248364457277,"strike":34.13512418222864,"iv":0.27006820673591314,"gamma":0.1470125211578239,"theta":-0.015557130415657802,"vega":0.03728498390315291,"rho":-0.012136705843185923,"breakevenPct":3.618556952997186},{"delta":0.45,"premium":0.8387024028443526,"strike":34.44351201422176,"iv":0.24782431807510708,"gamma":0.16448830996573843,"theta":-0.014093377141139663,"vega":0.037788435611806864,"rho":-0.013621052828157225,"breakevenPct":2.90573782124671},{"delta":0.5,"premium":0.9003799692429775,"strike":34.75189984621489,"iv":0.225580429414301,"gamma":0.18196409877365297,"theta":-0.012629623866621526,"vega":0.03829188732046082,"rho":-0.015105399813128527,"breakevenPct":2.192918689496234},{"delta":0.55,"premium":0.9761324389146164,"strike":35.04544771985151,"iv":0.20639957464232164,"gamma":0.19527253725726892,"theta":-0.011226965977945907,"vega":0.038328931270362125,"rho":-0.016582966705742778,"breakevenPct":1.5636431691628667},{"delta":0.6,"premium":1.109806954522357,"strike":35.27792513829975,"iv":0.19982393542110352,"gamma":0.1914311984220841,"theta":-0.010075732179128103,"vega":0.03644658074177905,"rho":-0.01803263167865366,"breakevenPct":1.2781722778422995},{"delta":0.65,"premium":1.243481470130098,"strike":35.510402556748,"iv":0.19324829619988537,"gamma":0.18758985958689925,"theta":-0.008924498380310297,"vega":0.03456423021319596,"rho":-0.01948229665156455,"breakevenPct":0.9927013865217317},{"delta":0.7,"premium":1.3771559857378386,"strike":35.74287997519624,"iv":0.18667265697866725,"gamma":0.1837485207517144,"theta":-0.007773264581492493,"vega":0.032681879684612884,"rho":-0.020931961624475436,"breakevenPct":0.7072304952011644},{"delta":0.75,"premium":1.5108305013455796,"strike":35.97535739364449,"iv":0.18009701775744913,"gamma":0.17990718191652957,"theta":-0.0066220307826746864,"vega":0.030799529156029806,"rho":-0.022381626597386323,"breakevenPct":0.42175960388059663},{"delta":0.8,"premium":2.0125884433962273,"strike":36.527122641509436,"iv":0.200853891509434,"gamma":0.1446044811320754,"theta":-0.006025589622641508,"vega":0.0269628537735849,"rho":-0.024051095370070972,"breakevenPct":0.2772736651790498},{"delta":0.85,"premium":2.711585365853659,"strike":37.26829268292683,"iv":0.23281707317073172,"gamma":0.10382926829268292,"theta":-0.005573170731707317,"vega":0.02268048780487805,"rho":-0.025864155823308237,"breakevenPct":0.1554230159253186},{"delta":0.9,"premium":6.259523809523817,"strike":40.80952380952382,"iv":0.42689047619047654,"gamma":0.04224285714285709,"theta":-0.008585714285714289,"vega":0.0171095238095238,"rho":-0.029885833546739918,"breakevenPct":0.17480244434493766}]},"raw":{"call":[{"delta":0.2,"premium":0.5,"strike":39.41569557999102,"iv":0.49115104130151943,"gamma":0.05873104473379762,"theta":-0.023887798791815365,"vega":0.02728169804024004,"rho":0.004911080443627287,"breakevenPct":15.328283555542436},{"delta":0.25,"premium":0.5119224782791203,"strike":37.523100868835186,"iv":0.3731378538118586,"gamma":0.08809854453743982,"theta":-0.020852481701975362,"vega":0.030921076295922296,"rho":0.006180399217845097,"breakevenPct":9.894463665980862},{"delta":0.3,"premium":0.556161422845589,"strike":36.58451436205881,"iv":0.31663813471189944,"gamma":0.11355789600177363,"theta":-0.01956520822741246,"vega":0.03373087045578452,"rho":0.007436691201047628,"breakevenPct":7.310428294605394},{"delta":0.35,"premium":0.6108430458817282,"strike":35.92771302745515,"iv":0.27853480043150514,"gamma":0.13658617987679927,"theta":-0.01869959778516047,"vega":0.03598117301510649,"rho":0.008692447949430025,"breakevenPct":5.570725858733254},{"delta":0.4,"premium":0.6715759984460135,"strike":35.52282667702658,"iv":0.2549114451268275,"gamma":0.1562425546736283,"theta":-0.017913508728938578,"vega":0.037185774964635945,"rho":0.00995390382849269,"breakevenPct":4.5763646161499825},{"delta":0.45,"premium":0.7323089510102985,"strike":35.11794032659801,"iv":0.2312880898221499,"gamma":0.17589892947045732,"theta":-0.01712741967271669,"vega":0.0383903769141654,"rho":0.01121535970755535,"breakevenPct":3.5820033735667116},{"delta":0.5,"premium":0.8286279593800723,"strike":34.814993036752774,"iv":0.21959534899663785,"gamma":0.18319267528480143,"theta":-0.01647321087232243,"vega":0.03821561390971786,"rho":0.012504104262662966,"breakevenPct":2.9849929822823738},{"delta":0.55,"premium":0.9395735201167564,"strike":34.55394465854881,"iv":0.2128063198497327,"gamma":0.18540514316282786,"theta":-0.015873207389836066,"vega":0.037473905418456535,"rho":0.013804064987704583,"breakevenPct":2.5513014220122843},{"delta":0.6,"premium":1.0505190808534404,"strike":34.29289628034485,"iv":0.20601729070282757,"gamma":0.1876176110408543,"theta":-0.015273203907349703,"vega":0.03673219692719521,"rho":0.015104025712746195,"breakevenPct":2.1176098617421957},{"delta":0.65,"premium":1.1614646415901246,"strike":34.03184790214088,"iv":0.1992282615559224,"gamma":0.18983007891888076,"theta":-0.014673200424863336,"vega":0.03599048843593388,"rho":0.016403986437787812,"breakevenPct":1.6839183014721062},{"delta":0.7,"premium":1.4769012944983815,"strike":33.644822006472495,"iv":0.21473818770226535,"gamma":0.16672928802589,"theta":-0.014706553398058252,"vega":0.03341375404530745,"rho":0.01760142656675299,"breakevenPct":1.4770757457155188},{"delta":0.75,"premium":1.8207524271844662,"strike":33.24029126213592,"iv":0.23334660194174758,"gamma":0.14011116504854365,"theta":-0.014827912621359223,"vega":0.030582038834951454,"rho":0.018784621237037852,"breakevenPct":1.3017543500393947},{"delta":0.8,"premium":2.235956057007127,"strike":32.75890736342043,"iv":0.2512952494061758,"gamma":0.11410178147268404,"theta":-0.014417814726840852,"vega":0.02706769596199524,"rho":0.019908831168905725,"breakevenPct":1.1105399240910998},{"delta":0.85,"premium":2.7555522565320665,"strike":32.165083135391924,"iv":0.268278622327791,"gamma":0.08898301662707839,"theta":-0.013230166270783848,"vega":0.022554631828978624,"rho":0.020946743232252193,"breakevenPct":0.8960731336559347},{"delta":0.9,"premium":3.548398058252428,"strike":31.299029126213593,"iv":0.2930477669902913,"gamma":0.061461553398058234,"theta":-0.011498058252427184,"vega":0.01695398058252427,"rho":0.021775441976775056,"breakevenPct":0.6845529087011719}],"put":[{"delta":0.1,"premium":0.5,"strike":25.439148131319456,"iv":0.9645427627107164,"gamma":0.018726101768026825,"theta":-0.02795177771939499,"vega":0.017104965599223886,"rho":-0.003214236050039684,"breakevenPct":27.9434040787638},{"delta":0.15,"premium":0.525,"strike":29.277468733793196,"iv":0.6399960688317642,"gamma":0.03757384323122714,"theta":-0.02434137633311962,"vega":0.02271791213685197,"rho":-0.004675949771891313,"breakevenPct":16.925589824494896},{"delta":0.2,"premium":0.5616202254996924,"strike":31.232404509993845,"iv":0.48527465868220854,"gamma":0.0595047770390191,"theta":-0.0218339312423488,"vega":0.027245691111655534,"rho":-0.0061577363249735485,"breakevenPct":11.38300722470305},{"delta":0.25,"premium":0.6172376820931895,"strike":32.34475364186379,"iv":0.40433490121271365,"gamma":0.0814697718683199,"theta":-0.020303286145476402,"vega":0.030875656517925346,"rho":-0.007654682537469827,"breakevenPct":8.32979598742983},{"delta":0.3,"premium":0.6648134332438012,"strike":33.14813433243801,"iv":0.34277279791856585,"gamma":0.10470467500156547,"theta":-0.018548966057091523,"vega":0.03375362962925158,"rho":-0.009149402387217936,"breakevenPct":6.146051345128762},{"delta":0.35,"premium":0.7193559845114048,"strike":33.693559845114045,"iv":0.30246248076758653,"gamma":0.1268904746631036,"theta":-0.01704402468269224,"vega":0.03587341587880043,"rho":-0.010645664500175414,"breakevenPct":4.727744873368943},{"delta":0.4,"premium":0.7770248364457277,"strike":34.13512418222864,"iv":0.27006820673591314,"gamma":0.1470125211578239,"theta":-0.015557130415657802,"vega":0.03728498390315291,"rho":-0.012136705843185923,"breakevenPct":3.618556952997186},{"delta":0.45,"premium":0.8387024028443526,"strike":34.44351201422176,"iv":0.24782431807510708,"gamma":0.16448830996573843,"theta":-0.014093377141139663,"vega":0.037788435611806864,"rho":-0.013621052828157225,"breakevenPct":2.90573782124671},{"delta":0.5,"premium":0.9003799692429775,"strike":34.75189984621489,"iv":0.225580429414301,"gamma":0.18196409877365297,"theta":-0.012629623866621526,"vega":0.03829188732046082,"rho":-0.015105399813128527,"breakevenPct":2.192918689496234},{"delta":0.55,"premium":0.9761324389146164,"strike":35.04544771985151,"iv":0.20639957464232164,"gamma":0.19527253725726892,"theta":-0.011226965977945907,"vega":0.038328931270362125,"rho":-0.016582966705742778,"breakevenPct":1.5636431691628667},{"delta":0.6,"premium":1.109806954522357,"strike":35.27792513829975,"iv":0.19982393542110352,"gamma":0.1914311984220841,"theta":-0.010075732179128103,"vega":0.03644658074177905,"rho":-0.01803263167865366,"breakevenPct":1.2781722778422995},{"delta":0.65,"premium":1.243481470130098,"strike":35.510402556748,"iv":0.19324829619988537,"gamma":0.18758985958689925,"theta":-0.008924498380310297,"vega":0.03456423021319596,"rho":-0.01948229665156455,"breakevenPct":0.9927013865217317},{"delta":0.7,"premium":1.3771559857378386,"strike":35.74287997519624,"iv":0.18667265697866725,"gamma":0.1837485207517144,"theta":-0.007773264581492493,"vega":0.032681879684612884,"rho":-0.020931961624475436,"breakevenPct":0.7072304952011644},{"delta":0.75,"premium":1.5108305013455796,"strike":35.97535739364449,"iv":0.18009701775744913,"gamma":0.17990718191652957,"theta":-0.0066220307826746864,"vega":0.030799529156029806,"rho":-0.022381626597386323,"breakevenPct":0.42175960388059663},{"delta":0.8,"premium":2.0125884433962273,"strike":36.527122641509436,"iv":0.200853891509434,"gamma":0.1446044811320754,"theta":-0.006025589622641508,"vega":0.0269628537735849,"rho":-0.024051095370070972,"breakevenPct":0.2772736651790498},{"delta":0.85,"premium":2.711585365853659,"strike":37.26829268292683,"iv":0.23281707317073172,"gamma":0.10382926829268292,"theta":-0.005573170731707317,"vega":0.02268048780487805,"rho":-0.025864155823308237,"breakevenPct":0.1554230159253186},{"delta":0.9,"premium":6.259523809523817,"strike":40.80952380952382,"iv":0.42689047619047654,"gamma":0.04224285714285709,"theta":-0.008585714285714289,"vega":0.0171095238095238,"rho":-0.029885833546739918,"breakevenPct":0.17480244434493766}]}},"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"}}