{"symbol":"MNA","url":"https://intraalpha.com/companies/MNA","capturedAt":"2026-10-22T23:22:08.415Z","state":"ready","quote":{"symbol":"MNA","last_price":36.9,"prev_close":36.84,"regular_close":36.9,"change":0.06,"change_pct":0.1629,"regular_change":0.06,"regular_change_pct":0.1629,"extended_change":0,"extended_change_pct":0,"bid":36.73,"ask":55.29,"bid_size":100,"ask_size":200,"volume":14296,"vwap":36.867905,"open":36.75,"high":36.95,"low":36.75,"close":36.9,"trade_count":168,"last_trade_at":"2026-10-22T22:30:00.003950989Z","last_quote_at":"2026-10-22T23:00:00.22173178Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:22:07.72185019-04:00","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":264700000,"net_expense_ratio":0.0078,"portfolio_turnover":3.35,"dividend_yield":0.0079,"inception_date":"2009-11-17","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:22:08.093501+00:00"},"optionObservedAt":"2026-10-22T19:55:01.881Z","bars":[{"c":36.82,"h":36.82,"l":36.79,"n":5,"o":36.79,"t":"2026-10-15T13:30:00Z","v":468,"vw":36.809272},{"c":36.8349,"h":36.8349,"l":36.8349,"n":1,"o":36.8349,"t":"2026-10-15T13:35:00Z","v":490,"vw":36.8349},{"c":36.79,"h":36.79,"l":36.79,"n":2,"o":36.79,"t":"2026-10-15T14:15:00Z","v":1008,"vw":36.79},{"c":36.83,"h":36.9245,"l":36.8143,"n":14,"o":36.8143,"t":"2026-10-15T14:20:00Z","v":2657,"vw":36.853727},{"c":36.79,"h":36.79,"l":36.79,"n":3,"o":36.79,"t":"2026-10-15T14:25:00Z","v":140,"vw":36.79},{"c":36.801876,"h":36.801876,"l":36.801876,"n":1,"o":36.801876,"t":"2026-10-15T14:45:00Z","v":427,"vw":36.801876},{"c":36.8,"h":36.82,"l":36.8,"n":7,"o":36.805,"t":"2026-10-15T14:50:00Z","v":492,"vw":36.808454},{"c":36.770995,"h":36.770995,"l":36.770995,"n":4,"o":36.770995,"t":"2026-10-15T16:25:00Z","v":459,"vw":36.770995},{"c":36.775,"h":36.775,"l":36.775,"n":1,"o":36.775,"t":"2026-10-15T16:55:00Z","v":246,"vw":36.775},{"c":36.775,"h":36.775,"l":36.775,"n":2,"o":36.775,"t":"2026-10-15T17:05:00Z","v":182,"vw":36.775},{"c":36.79,"h":36.79,"l":36.79,"n":5,"o":36.79,"t":"2026-10-15T17:10:00Z","v":328,"vw":36.79},{"c":36.775,"h":36.775,"l":36.775,"n":1,"o":36.775,"t":"2026-10-15T17:15:00Z","v":274,"vw":36.775},{"c":36.771,"h":36.771,"l":36.771,"n":1,"o":36.771,"t":"2026-10-15T17:40:00Z","v":406,"vw":36.771},{"c":36.7531,"h":36.7531,"l":36.7531,"n":2,"o":36.7531,"t":"2026-10-15T18:35:00Z","v":322,"vw":36.7531},{"c":36.775,"h":36.775,"l":36.775,"n":1,"o":36.775,"t":"2026-10-15T18:40:00Z","v":144,"vw":36.775},{"c":36.7708,"h":36.7708,"l":36.7708,"n":1,"o":36.7708,"t":"2026-10-15T18:45:00Z","v":410,"vw":36.7708},{"c":36.7542,"h":36.7542,"l":36.7542,"n":2,"o":36.7542,"t":"2026-10-15T18:50:00Z","v":188,"vw":36.7542},{"c":36.7601,"h":36.7601,"l":36.7601,"n":12,"o":36.7601,"t":"2026-10-15T19:50:00Z","v":418,"vw":36.7601},{"c":36.79,"h":36.79,"l":36.79,"n":3,"o":36.79,"t":"2026-10-15T19:55:00Z","v":149,"vw":36.79},{"c":36.8,"h":36.8,"l":36.8,"n":3,"o":36.8,"t":"2026-10-15T20:00:00Z","v":169,"vw":36.8},{"c":36.79,"h":36.79,"l":36.79,"n":3,"o":36.79,"t":"2026-10-16T13:30:00Z","v":360,"vw":36.79},{"c":36.83,"h":36.83,"l":36.83,"n":2,"o":36.83,"t":"2026-10-16T13:35:00Z","v":200,"vw":36.83},{"c":36.8499,"h":36.8499,"l":36.8499,"n":1,"o":36.8499,"t":"2026-10-16T14:00:00Z","v":857,"vw":36.8499},{"c":36.825,"h":36.825,"l":36.825,"n":2,"o":36.825,"t":"2026-10-16T14:05:00Z","v":200,"vw":36.825},{"c":36.785,"h":36.815,"l":36.785,"n":4,"o":36.815,"t":"2026-10-16T14:15:00Z","v":1142,"vw":36.807119},{"c":36.76,"h":36.76,"l":36.76,"n":5,"o":36.76,"t":"2026-10-16T14:20:00Z","v":500,"vw":36.76},{"c":36.695,"h":36.78,"l":36.695,"n":10,"o":36.75,"t":"2026-10-16T14:25:00Z","v":1076,"vw":36.742821},{"c":36.73,"h":36.8,"l":36.73,"n":13,"o":36.745,"t":"2026-10-16T14:30:00Z","v":2072,"vw":36.771254},{"c":36.73,"h":36.73,"l":36.73,"n":1,"o":36.73,"t":"2026-10-16T14:35:00Z","v":100,"vw":36.73},{"c":36.73,"h":36.8,"l":36.73,"n":7,"o":36.73,"t":"2026-10-16T14:40:00Z","v":693,"vw":36.773333},{"c":36.74,"h":36.74,"l":36.74,"n":2,"o":36.74,"t":"2026-10-16T14:45:00Z","v":425,"vw":36.74},{"c":36.71,"h":36.71,"l":36.71,"n":1,"o":36.71,"t":"2026-10-16T14:55:00Z","v":100,"vw":36.71},{"c":36.75,"h":36.75,"l":36.725,"n":2,"o":36.725,"t":"2026-10-16T15:00:00Z","v":200,"vw":36.7375},{"c":36.805,"h":36.805,"l":36.75,"n":6,"o":36.76,"t":"2026-10-16T15:05:00Z","v":700,"vw":36.773333},{"c":36.79,"h":36.79,"l":36.79,"n":1,"o":36.79,"t":"2026-10-16T15:15:00Z","v":500,"vw":36.79},{"c":36.81,"h":36.81,"l":36.81,"n":6,"o":36.81,"t":"2026-10-16T15:30:00Z","v":399,"vw":36.81},{"c":36.778,"h":36.778,"l":36.778,"n":1,"o":36.778,"t":"2026-10-16T15:55:00Z","v":195,"vw":36.778},{"c":36.78,"h":36.78,"l":36.755,"n":6,"o":36.755,"t":"2026-10-16T16:00:00Z","v":800,"vw":36.774375},{"c":36.78,"h":36.78,"l":36.76,"n":6,"o":36.76,"t":"2026-10-16T16:05:00Z","v":612,"vw":36.766557},{"c":36.74,"h":36.74,"l":36.74,"n":1,"o":36.74,"t":"2026-10-16T16:10:00Z","v":100,"vw":36.74},{"c":36.74,"h":36.74,"l":36.74,"n":1,"o":36.74,"t":"2026-10-16T16:20:00Z","v":100,"vw":36.74},{"c":36.78,"h":36.78,"l":36.77,"n":2,"o":36.77,"t":"2026-10-16T16:35:00Z","v":200,"vw":36.775},{"c":36.79,"h":36.79,"l":36.79,"n":4,"o":36.79,"t":"2026-10-16T16:40:00Z","v":635,"vw":36.79},{"c":36.79,"h":36.815,"l":36.78,"n":11,"o":36.78,"t":"2026-10-16T16:45:00Z","v":1810,"vw":36.808658},{"c":36.76,"h":36.76,"l":36.76,"n":5,"o":36.76,"t":"2026-10-16T16:50:00Z","v":346,"vw":36.76},{"c":36.76,"h":36.76,"l":36.76,"n":1,"o":36.76,"t":"2026-10-16T16:55:00Z","v":100,"vw":36.76},{"c":36.7986,"h":36.7986,"l":36.7986,"n":1,"o":36.7986,"t":"2026-10-16T17:00:00Z","v":255,"vw":36.7986},{"c":36.71,"h":36.71,"l":36.71,"n":1,"o":36.71,"t":"2026-10-16T17:10:00Z","v":100,"vw":36.71},{"c":36.725,"h":36.725,"l":36.725,"n":1,"o":36.725,"t":"2026-10-16T17:15:00Z","v":131,"vw":36.725},{"c":36.725,"h":36.725,"l":36.725,"n":2,"o":36.725,"t":"2026-10-16T17:20:00Z","v":106,"vw":36.725},{"c":36.74,"h":36.785,"l":36.74,"n":9,"o":36.74,"t":"2026-10-16T17:35:00Z","v":1834,"vw":36.743952},{"c":36.82,"h":36.82,"l":36.744,"n":14,"o":36.76,"t":"2026-10-16T17:40:00Z","v":3993,"vw":36.786283},{"c":36.78,"h":36.79,"l":36.78,"n":12,"o":36.79,"t":"2026-10-16T17:45:00Z","v":958,"vw":36.782685},{"c":36.78,"h":36.78,"l":36.78,"n":3,"o":36.78,"t":"2026-10-16T17:50:00Z","v":201,"vw":36.78},{"c":36.78,"h":36.78,"l":36.78,"n":2,"o":36.78,"t":"2026-10-16T17:55:00Z","v":200,"vw":36.78},{"c":36.7827,"h":36.8,"l":36.7799,"n":5,"o":36.8,"t":"2026-10-16T18:15:00Z","v":1599,"vw":36.786933},{"c":36.78,"h":36.7821,"l":36.78,"n":3,"o":36.78,"t":"2026-10-16T18:20:00Z","v":814,"vw":36.780756},{"c":36.775,"h":36.775,"l":36.775,"n":1,"o":36.775,"t":"2026-10-16T18:35:00Z","v":100,"vw":36.775},{"c":36.8,"h":36.8,"l":36.8,"n":4,"o":36.8,"t":"2026-10-16T18:40:00Z","v":772,"vw":36.8},{"c":36.77,"h":36.77,"l":36.77,"n":9,"o":36.77,"t":"2026-10-16T18:45:00Z","v":229,"vw":36.77},{"c":36.78,"h":36.78,"l":36.78,"n":5,"o":36.78,"t":"2026-10-16T19:05:00Z","v":301,"vw":36.78},{"c":36.8,"h":36.8,"l":36.8,"n":1,"o":36.8,"t":"2026-10-16T19:10:00Z","v":1900,"vw":36.8},{"c":36.775,"h":36.775,"l":36.7556,"n":11,"o":36.7556,"t":"2026-10-16T19:40:00Z","v":1601,"vw":36.771363},{"c":36.78,"h":36.78,"l":36.76,"n":8,"o":36.775,"t":"2026-10-16T19:45:00Z","v":484,"vw":36.772487},{"c":36.78,"h":36.78,"l":36.78,"n":17,"o":36.78,"t":"2026-10-16T19:50:00Z","v":1045,"vw":36.78},{"c":36.77,"h":36.8,"l":36.77,"n":26,"o":36.77,"t":"2026-10-16T19:55:00Z","v":1957,"vw":36.773434},{"c":36.75,"h":36.75,"l":36.75,"n":1,"o":36.75,"t":"2026-10-19T13:30:00Z","v":200,"vw":36.75},{"c":36.805,"h":36.805,"l":36.805,"n":2,"o":36.805,"t":"2026-10-19T14:25:00Z","v":259,"vw":36.805},{"c":36.8165,"h":36.8165,"l":36.8165,"n":2,"o":36.8165,"t":"2026-10-19T14:45:00Z","v":272,"vw":36.8165},{"c":36.768,"h":36.768,"l":36.768,"n":1,"o":36.768,"t":"2026-10-19T15:00:00Z","v":173,"vw":36.768},{"c":36.7,"h":36.7,"l":36.7,"n":1,"o":36.7,"t":"2026-10-19T16:15:00Z","v":174,"vw":36.7},{"c":36.7,"h":36.7,"l":36.7,"n":1,"o":36.7,"t":"2026-10-19T16:45:00Z","v":179,"vw":36.7},{"c":36.6997,"h":36.6997,"l":36.6997,"n":1,"o":36.6997,"t":"2026-10-19T17:10:00Z","v":163,"vw":36.6997},{"c":36.73,"h":36.73,"l":36.73,"n":1,"o":36.73,"t":"2026-10-19T19:10:00Z","v":204,"vw":36.73},{"c":36.7399,"h":36.75,"l":36.7333,"n":24,"o":36.7333,"t":"2026-10-19T19:50:00Z","v":1695,"vw":36.738416},{"c":36.7,"h":36.7,"l":36.7,"n":10,"o":36.7,"t":"2026-10-19T19:55:00Z","v":478,"vw":36.7},{"c":36.7,"h":36.7,"l":36.7,"n":3,"o":36.7,"t":"2026-10-19T20:00:00Z","v":118,"vw":36.7},{"c":36.82,"h":36.82,"l":36.82,"n":4,"o":36.82,"t":"2026-10-20T13:35:00Z","v":304,"vw":36.82},{"c":36.83,"h":36.83,"l":36.83,"n":1,"o":36.83,"t":"2026-10-20T13:40:00Z","v":271,"vw":36.83},{"c":36.76,"h":36.76,"l":36.75,"n":5,"o":36.75,"t":"2026-10-20T14:10:00Z","v":409,"vw":36.7525},{"c":36.79,"h":36.79,"l":36.79,"n":4,"o":36.79,"t":"2026-10-20T14:15:00Z","v":1541,"vw":36.79},{"c":36.81,"h":36.81,"l":36.81,"n":1,"o":36.81,"t":"2026-10-20T14:20:00Z","v":353,"vw":36.81},{"c":36.7714,"h":36.7714,"l":36.7714,"n":9,"o":36.7714,"t":"2026-10-20T15:30:00Z","v":187,"vw":36.7714},{"c":36.78,"h":36.78,"l":36.78,"n":2,"o":36.78,"t":"2026-10-20T15:45:00Z","v":703,"vw":36.78},{"c":36.76,"h":36.8,"l":36.76,"n":4,"o":36.8,"t":"2026-10-20T16:05:00Z","v":535,"vw":36.778326},{"c":36.765,"h":36.765,"l":36.765,"n":1,"o":36.765,"t":"2026-10-20T16:30:00Z","v":433,"vw":36.765},{"c":36.79,"h":36.79,"l":36.79,"n":1,"o":36.79,"t":"2026-10-20T16:45:00Z","v":443,"vw":36.79},{"c":36.765,"h":36.765,"l":36.765,"n":3,"o":36.765,"t":"2026-10-20T17:10:00Z","v":314,"vw":36.765},{"c":36.765,"h":36.7757,"l":36.765,"n":3,"o":36.7757,"t":"2026-10-20T17:30:00Z","v":279,"vw":36.768887},{"c":36.79,"h":36.79,"l":36.79,"n":2,"o":36.79,"t":"2026-10-20T17:55:00Z","v":219,"vw":36.79},{"c":36.7899,"h":36.82,"l":36.765,"n":21,"o":36.765,"t":"2026-10-20T18:00:00Z","v":3383,"vw":36.784058},{"c":36.86,"h":36.86,"l":36.86,"n":6,"o":36.86,"t":"2026-10-20T19:35:00Z","v":794,"vw":36.86},{"c":36.86,"h":36.86,"l":36.86,"n":1,"o":36.86,"t":"2026-10-20T19:45:00Z","v":320,"vw":36.86},{"c":36.86,"h":36.86,"l":36.8309,"n":8,"o":36.8314,"t":"2026-10-20T19:50:00Z","v":1391,"vw":36.850169},{"c":36.85,"h":36.85,"l":36.85,"n":10,"o":36.85,"t":"2026-10-20T19:55:00Z","v":456,"vw":36.85},{"c":36.88,"h":36.88,"l":36.88,"n":3,"o":36.88,"t":"2026-10-21T13:30:00Z","v":1511,"vw":36.88},{"c":36.8594,"h":36.8594,"l":36.85,"n":3,"o":36.85,"t":"2026-10-21T13:45:00Z","v":208,"vw":36.8547},{"c":36.85,"h":36.85,"l":36.8446,"n":5,"o":36.8446,"t":"2026-10-21T14:10:00Z","v":717,"vw":36.846177},{"c":36.83,"h":36.84,"l":36.83,"n":3,"o":36.84,"t":"2026-10-21T15:15:00Z","v":543,"vw":36.838155},{"c":36.839,"h":36.839,"l":36.83,"n":2,"o":36.83,"t":"2026-10-21T15:45:00Z","v":397,"vw":36.836733},{"c":36.8,"h":36.8,"l":36.8,"n":1,"o":36.8,"t":"2026-10-21T16:10:00Z","v":919,"vw":36.8},{"c":36.7961,"h":36.7961,"l":36.7961,"n":2,"o":36.7961,"t":"2026-10-21T16:20:00Z","v":313,"vw":36.7961},{"c":36.83,"h":36.83,"l":36.83,"n":9,"o":36.83,"t":"2026-10-21T16:25:00Z","v":284,"vw":36.83},{"c":36.85,"h":36.85,"l":36.85,"n":1,"o":36.85,"t":"2026-10-21T16:40:00Z","v":122,"vw":36.85},{"c":36.86,"h":36.86,"l":36.85,"n":8,"o":36.85,"t":"2026-10-21T16:45:00Z","v":375,"vw":36.856667},{"c":36.8659,"h":36.8659,"l":36.8659,"n":3,"o":36.8659,"t":"2026-10-21T18:05:00Z","v":146,"vw":36.8659},{"c":36.86,"h":36.86,"l":36.86,"n":1,"o":36.86,"t":"2026-10-21T18:15:00Z","v":100,"vw":36.86},{"c":36.87,"h":36.87,"l":36.86,"n":4,"o":36.86,"t":"2026-10-21T18:35:00Z","v":318,"vw":36.866721},{"c":36.845,"h":36.845,"l":36.845,"n":1,"o":36.845,"t":"2026-10-21T18:50:00Z","v":590,"vw":36.845},{"c":36.84,"h":36.85,"l":36.84,"n":2,"o":36.85,"t":"2026-10-21T19:05:00Z","v":300,"vw":36.843333},{"c":36.84,"h":36.84,"l":36.84,"n":1,"o":36.84,"t":"2026-10-21T19:15:00Z","v":100,"vw":36.84},{"c":36.88,"h":36.88,"l":36.84,"n":28,"o":36.84,"t":"2026-10-21T19:30:00Z","v":3007,"vw":36.867003},{"c":36.8699,"h":36.87,"l":36.85,"n":10,"o":36.85,"t":"2026-10-21T19:40:00Z","v":1698,"vw":36.86031},{"c":36.87,"h":36.87,"l":36.87,"n":1,"o":36.87,"t":"2026-10-21T19:45:00Z","v":100,"vw":36.87},{"c":36.8696,"h":36.87,"l":36.8696,"n":3,"o":36.87,"t":"2026-10-21T19:50:00Z","v":676,"vw":36.869931},{"c":36.87,"h":36.87,"l":36.86,"n":6,"o":36.86,"t":"2026-10-21T19:55:00Z","v":605,"vw":36.868},{"c":36.84,"h":36.84,"l":36.84,"n":2,"o":36.84,"t":"2026-10-21T20:00:00Z","v":204,"vw":36.84},{"c":36.75,"h":36.75,"l":36.75,"n":6,"o":36.75,"t":"2026-10-22T13:30:00Z","v":1311,"vw":36.75},{"c":36.91,"h":36.91,"l":36.91,"n":2,"o":36.91,"t":"2026-10-22T13:35:00Z","v":313,"vw":36.91},{"c":36.89,"h":36.91,"l":36.89,"n":8,"o":36.91,"t":"2026-10-22T13:40:00Z","v":500,"vw":36.897288},{"c":36.83,"h":36.84,"l":36.82,"n":4,"o":36.84,"t":"2026-10-22T14:30:00Z","v":575,"vw":36.826},{"c":36.859,"h":36.859,"l":36.859,"n":1,"o":36.859,"t":"2026-10-22T14:45:00Z","v":156,"vw":36.859},{"c":36.83,"h":36.86,"l":36.83,"n":11,"o":36.86,"t":"2026-10-22T15:00:00Z","v":1094,"vw":36.8435},{"c":36.855,"h":36.855,"l":36.855,"n":2,"o":36.855,"t":"2026-10-22T16:15:00Z","v":850,"vw":36.855},{"c":36.835,"h":36.835,"l":36.835,"n":1,"o":36.835,"t":"2026-10-22T17:05:00Z","v":263,"vw":36.835},{"c":36.835,"h":36.8381,"l":36.835,"n":3,"o":36.8381,"t":"2026-10-22T17:10:00Z","v":1064,"vw":36.835318},{"c":36.835,"h":36.835,"l":36.835,"n":2,"o":36.835,"t":"2026-10-22T17:20:00Z","v":385,"vw":36.835},{"c":36.879,"h":36.879,"l":36.85,"n":3,"o":36.85,"t":"2026-10-22T18:30:00Z","v":1240,"vw":36.869645},{"c":36.87,"h":36.9,"l":36.87,"n":8,"o":36.88,"t":"2026-10-22T18:45:00Z","v":1095,"vw":36.88449},{"c":36.91,"h":36.91,"l":36.91,"n":1,"o":36.91,"t":"2026-10-22T19:25:00Z","v":328,"vw":36.91},{"c":36.92,"h":36.93,"l":36.92,"n":10,"o":36.92,"t":"2026-10-22T19:35:00Z","v":518,"vw":36.924},{"c":36.9399,"h":36.9399,"l":36.92,"n":7,"o":36.92,"t":"2026-10-22T19:40:00Z","v":903,"vw":36.931427},{"c":36.93,"h":36.93,"l":36.9035,"n":5,"o":36.9035,"t":"2026-10-22T19:50:00Z","v":1975,"vw":36.908975},{"c":36.95,"h":36.95,"l":36.89,"n":8,"o":36.92,"t":"2026-10-22T19:55:00Z","v":682,"vw":36.922898},{"c":36.9,"h":36.9,"l":36.9,"n":1,"o":36.9,"t":"2026-10-22T20:00:00Z","v":159,"vw":36.9}],"history":[{"c":32.85,"h":32.92,"l":32.83,"n":162,"o":32.87,"t":"2024-10-21T04:00:00Z","v":36089,"vw":32.874678},{"c":32.89,"h":32.9,"l":32.86,"n":134,"o":32.8816,"t":"2024-10-22T04:00:00Z","v":11101,"vw":32.87099},{"c":32.86,"h":32.8897,"l":32.78,"n":93,"o":32.78,"t":"2024-10-23T04:00:00Z","v":9525,"vw":32.861552},{"c":32.86,"h":32.94,"l":32.86,"n":114,"o":32.94,"t":"2024-10-24T04:00:00Z","v":10263,"vw":32.898162},{"c":32.78,"h":32.98,"l":32.78,"n":107,"o":32.98,"t":"2024-10-25T04:00:00Z","v":15685,"vw":32.877426},{"c":32.83,"h":32.88,"l":32.72,"n":101,"o":32.79,"t":"2024-10-28T04:00:00Z","v":9741,"vw":32.836392},{"c":32.85,"h":32.88,"l":32.83,"n":111,"o":32.83,"t":"2024-10-29T04:00:00Z","v":23207,"vw":32.849089},{"c":32.89,"h":32.94,"l":32.83,"n":72,"o":32.83,"t":"2024-10-30T04:00:00Z","v":6255,"vw":32.910062},{"c":32.83,"h":32.9,"l":32.83,"n":91,"o":32.88,"t":"2024-10-31T04:00:00Z","v":17136,"vw":32.846841},{"c":32.83,"h":32.87,"l":32.83,"n":106,"o":32.87,"t":"2024-11-01T04:00:00Z","v":30598,"vw":32.836464},{"c":32.84,"h":32.88,"l":32.83,"n":128,"o":32.86,"t":"2024-11-04T05:00:00Z","v":18793,"vw":32.839214},{"c":32.9125,"h":32.9773,"l":32.83,"n":103,"o":32.8988,"t":"2024-11-05T05:00:00Z","v":19086,"vw":32.913117},{"c":32.93,"h":33.15,"l":32.53,"n":197,"o":33,"t":"2024-11-06T05:00:00Z","v":18871,"vw":32.917506},{"c":32.9,"h":32.96,"l":32.855,"n":212,"o":32.88,"t":"2024-11-07T05:00:00Z","v":34103,"vw":32.89126},{"c":32.7957,"h":32.86,"l":32.7838,"n":62,"o":32.86,"t":"2024-11-08T05:00:00Z","v":6594,"vw":32.823733},{"c":32.83,"h":32.91,"l":32.8132,"n":85,"o":32.87,"t":"2024-11-11T05:00:00Z","v":21324,"vw":32.844974},{"c":32.87,"h":32.89,"l":32.65,"n":281,"o":32.7,"t":"2024-11-12T05:00:00Z","v":79201,"vw":32.766049},{"c":32.79,"h":32.9,"l":32.745,"n":187,"o":32.83,"t":"2024-11-13T05:00:00Z","v":20067,"vw":32.814879},{"c":32.75,"h":32.8,"l":32.75,"n":91,"o":32.78,"t":"2024-11-14T05:00:00Z","v":8656,"vw":32.78579},{"c":32.67,"h":32.8,"l":32.63,"n":110,"o":32.8,"t":"2024-11-15T05:00:00Z","v":14690,"vw":32.769588},{"c":32.65,"h":32.7644,"l":32.62,"n":90,"o":32.7,"t":"2024-11-18T05:00:00Z","v":9606,"vw":32.704761},{"c":32.6,"h":32.6751,"l":32.49,"n":112,"o":32.49,"t":"2024-11-19T05:00:00Z","v":9560,"vw":32.621821},{"c":32.67,"h":32.7299,"l":32.62,"n":126,"o":32.62,"t":"2024-11-20T05:00:00Z","v":21970,"vw":32.665853},{"c":32.78,"h":32.8,"l":32.71,"n":116,"o":32.71,"t":"2024-11-21T05:00:00Z","v":14934,"vw":32.759822},{"c":32.8,"h":32.84,"l":32.72,"n":185,"o":32.74,"t":"2024-11-22T05:00:00Z","v":57958,"vw":32.790315},{"c":32.8671,"h":32.8945,"l":32.77,"n":224,"o":32.77,"t":"2024-11-25T05:00:00Z","v":26376,"vw":32.870069},{"c":32.78,"h":32.9,"l":32.78,"n":127,"o":32.79,"t":"2024-11-26T05:00:00Z","v":18011,"vw":32.813215},{"c":32.8419,"h":32.87,"l":32.76,"n":94,"o":32.84,"t":"2024-11-27T05:00:00Z","v":13043,"vw":32.810518},{"c":32.83,"h":32.869,"l":32.83,"n":52,"o":32.84,"t":"2024-11-29T05:00:00Z","v":2065,"vw":32.842543},{"c":32.82,"h":32.865,"l":32.75,"n":122,"o":32.79,"t":"2024-12-02T05:00:00Z","v":15552,"vw":32.823644},{"c":32.85,"h":32.87,"l":32.82,"n":171,"o":32.87,"t":"2024-12-03T05:00:00Z","v":10092,"vw":32.852723},{"c":32.8158,"h":32.84,"l":32.7543,"n":102,"o":32.84,"t":"2024-12-04T05:00:00Z","v":9123,"vw":32.799114},{"c":32.89,"h":32.9,"l":32.82,"n":104,"o":32.82,"t":"2024-12-05T05:00:00Z","v":20633,"vw":32.887209},{"c":32.83,"h":32.93,"l":32.7501,"n":134,"o":32.93,"t":"2024-12-06T05:00:00Z","v":12586,"vw":32.8267},{"c":32.89,"h":32.915,"l":32.89,"n":85,"o":32.9,"t":"2024-12-09T05:00:00Z","v":5686,"vw":32.896684},{"c":32.8502,"h":32.89,"l":32.8205,"n":133,"o":32.87,"t":"2024-12-10T05:00:00Z","v":9541,"vw":32.867643},{"c":32.91,"h":32.91,"l":32.835,"n":86,"o":32.9,"t":"2024-12-11T05:00:00Z","v":14957,"vw":32.872343},{"c":32.875,"h":32.9077,"l":32.81,"n":92,"o":32.81,"t":"2024-12-12T05:00:00Z","v":23365,"vw":32.881793},{"c":32.8694,"h":32.8977,"l":32.8602,"n":129,"o":32.8977,"t":"2024-12-13T05:00:00Z","v":9523,"vw":32.870638},{"c":32.88,"h":32.92,"l":32.86,"n":134,"o":32.92,"t":"2024-12-16T05:00:00Z","v":12915,"vw":32.896301},{"c":32.89,"h":32.89,"l":32.84,"n":125,"o":32.84,"t":"2024-12-17T05:00:00Z","v":9716,"vw":32.871713},{"c":32.8,"h":32.94,"l":32.8,"n":170,"o":32.94,"t":"2024-12-18T05:00:00Z","v":22972,"vw":32.908153},{"c":32.78,"h":32.98,"l":32.78,"n":250,"o":32.98,"t":"2024-12-19T05:00:00Z","v":18708,"vw":32.871027},{"c":32.87,"h":32.92,"l":32.68,"n":179,"o":32.68,"t":"2024-12-20T05:00:00Z","v":10539,"vw":32.869475},{"c":32.9227,"h":32.95,"l":32.91,"n":189,"o":32.93,"t":"2024-12-23T05:00:00Z","v":14507,"vw":32.923113},{"c":32.9935,"h":33.04,"l":32.94,"n":85,"o":33.04,"t":"2024-12-24T05:00:00Z","v":12107,"vw":32.976568},{"c":33.04,"h":33.1,"l":32.88,"n":238,"o":32.88,"t":"2024-12-26T05:00:00Z","v":23289,"vw":33.044779},{"c":33.0351,"h":33.08,"l":33.0001,"n":127,"o":33.08,"t":"2024-12-27T05:00:00Z","v":12447,"vw":33.03667},{"c":32.98,"h":33.08,"l":32.88,"n":172,"o":32.88,"t":"2024-12-30T05:00:00Z","v":107393,"vw":33.043734},{"c":32.96,"h":33.13,"l":32.96,"n":157,"o":33.1,"t":"2024-12-31T05:00:00Z","v":40078,"vw":33.030108},{"c":33.08,"h":33.1,"l":32.905,"n":200,"o":32.905,"t":"2025-01-02T05:00:00Z","v":14917,"vw":33.063987},{"c":33.2,"h":33.2,"l":32.99,"n":337,"o":33.01,"t":"2025-01-03T05:00:00Z","v":53044,"vw":33.146},{"c":33.09,"h":33.18,"l":33.08,"n":449,"o":33.09,"t":"2025-01-06T05:00:00Z","v":377255,"vw":33.102789},{"c":33.18,"h":33.23,"l":33.09,"n":370,"o":33.17,"t":"2025-01-07T05:00:00Z","v":41475,"vw":33.158805},{"c":33.31,"h":33.316,"l":33.2701,"n":176,"o":33.28,"t":"2025-01-08T05:00:00Z","v":12863,"vw":33.292126},{"c":33.301,"h":33.3363,"l":33.2,"n":208,"o":33.2,"t":"2025-01-10T05:00:00Z","v":24741,"vw":33.292652},{"c":33.3,"h":33.31,"l":33.22,"n":165,"o":33.22,"t":"2025-01-13T05:00:00Z","v":25369,"vw":33.287268},{"c":33.3406,"h":33.41,"l":33.295,"n":177,"o":33.39,"t":"2025-01-14T05:00:00Z","v":19089,"vw":33.37778},{"c":33.4101,"h":33.4366,"l":33.3833,"n":100,"o":33.4,"t":"2025-01-15T05:00:00Z","v":7381,"vw":33.411801},{"c":33.38,"h":33.45,"l":33.37,"n":216,"o":33.37,"t":"2025-01-16T05:00:00Z","v":18305,"vw":33.402334},{"c":33.43,"h":33.4753,"l":33.38,"n":244,"o":33.41,"t":"2025-01-17T05:00:00Z","v":14272,"vw":33.426759},{"c":33.48,"h":33.52,"l":33.45,"n":286,"o":33.48,"t":"2025-01-21T05:00:00Z","v":27834,"vw":33.475332},{"c":33.4616,"h":33.4953,"l":33.37,"n":206,"o":33.37,"t":"2025-01-22T05:00:00Z","v":13183,"vw":33.464179},{"c":33.47,"h":33.53,"l":33.43,"n":194,"o":33.495,"t":"2025-01-23T05:00:00Z","v":28796,"vw":33.484847},{"c":33.55,"h":33.57,"l":33.48,"n":104,"o":33.49,"t":"2025-01-24T05:00:00Z","v":13760,"vw":33.532328},{"c":33.55,"h":33.6,"l":33.49,"n":72,"o":33.49,"t":"2025-01-27T05:00:00Z","v":7222,"vw":33.532932},{"c":33.4,"h":33.449,"l":33.38,"n":224,"o":33.38,"t":"2025-01-28T05:00:00Z","v":17008,"vw":33.426843},{"c":33.45,"h":33.52,"l":33.41,"n":164,"o":33.43,"t":"2025-01-29T05:00:00Z","v":16025,"vw":33.465744},{"c":33.38,"h":33.54,"l":33.33,"n":225,"o":33.54,"t":"2025-01-30T05:00:00Z","v":26611,"vw":33.430566},{"c":33.4,"h":33.455,"l":33.34,"n":142,"o":33.34,"t":"2025-01-31T05:00:00Z","v":13028,"vw":33.411699},{"c":33.275,"h":33.375,"l":33.25,"n":211,"o":33.31,"t":"2025-02-03T05:00:00Z","v":48703,"vw":33.297215},{"c":33.4826,"h":33.5,"l":33.36,"n":202,"o":33.36,"t":"2025-02-04T05:00:00Z","v":14783,"vw":33.445161},{"c":33.45,"h":33.5,"l":33.42,"n":145,"o":33.5,"t":"2025-02-05T05:00:00Z","v":17561,"vw":33.451658},{"c":33.4385,"h":33.46,"l":33.41,"n":115,"o":33.46,"t":"2025-02-06T05:00:00Z","v":13966,"vw":33.42886},{"c":33.355,"h":33.41,"l":33.21,"n":121,"o":33.4,"t":"2025-02-07T05:00:00Z","v":10737,"vw":33.350119},{"c":33.415,"h":33.46,"l":33.4,"n":153,"o":33.46,"t":"2025-02-10T05:00:00Z","v":8600,"vw":33.421878},{"c":33.37,"h":33.49,"l":33.37,"n":189,"o":33.49,"t":"2025-02-11T05:00:00Z","v":19004,"vw":33.40748},{"c":33.42,"h":33.49,"l":33.32,"n":368,"o":33.49,"t":"2025-02-12T05:00:00Z","v":30116,"vw":33.390382},{"c":33.42,"h":33.4299,"l":33.4,"n":130,"o":33.4,"t":"2025-02-13T05:00:00Z","v":10041,"vw":33.413431},{"c":33.495,"h":33.55,"l":33.4771,"n":251,"o":33.5,"t":"2025-02-14T05:00:00Z","v":9513,"vw":33.505815},{"c":33.59,"h":33.59,"l":33.55,"n":197,"o":33.56,"t":"2025-02-18T05:00:00Z","v":13234,"vw":33.568246},{"c":33.6337,"h":33.6654,"l":33.59,"n":131,"o":33.59,"t":"2025-02-19T05:00:00Z","v":10047,"vw":33.644035},{"c":33.754,"h":33.77,"l":33.59,"n":328,"o":33.59,"t":"2025-02-20T05:00:00Z","v":75420,"vw":33.715645},{"c":33.7288,"h":33.93,"l":33.7,"n":504,"o":33.77,"t":"2025-02-21T05:00:00Z","v":27358,"vw":33.778439},{"c":33.65,"h":33.7057,"l":33.58,"n":204,"o":33.67,"t":"2025-02-24T05:00:00Z","v":22590,"vw":33.659042},{"c":33.68,"h":33.71,"l":33.65,"n":148,"o":33.71,"t":"2025-02-25T05:00:00Z","v":15789,"vw":33.688762},{"c":33.7,"h":33.7333,"l":33.6895,"n":127,"o":33.71,"t":"2025-02-26T05:00:00Z","v":12216,"vw":33.703629},{"c":33.67,"h":33.7999,"l":33.67,"n":216,"o":33.71,"t":"2025-02-27T05:00:00Z","v":11547,"vw":33.754326},{"c":33.683,"h":33.77,"l":33.66,"n":131,"o":33.76,"t":"2025-02-28T05:00:00Z","v":60185,"vw":33.701204},{"c":33.77,"h":33.869,"l":33.7624,"n":134,"o":33.84,"t":"2025-03-03T05:00:00Z","v":11139,"vw":33.821773},{"c":33.84,"h":33.8953,"l":33.74,"n":134,"o":33.74,"t":"2025-03-04T05:00:00Z","v":26604,"vw":33.802273},{"c":33.8899,"h":33.91,"l":33.83,"n":140,"o":33.83,"t":"2025-03-05T05:00:00Z","v":7037,"vw":33.871972},{"c":33.87,"h":33.9567,"l":33.84,"n":166,"o":33.88,"t":"2025-03-06T05:00:00Z","v":18699,"vw":33.883167},{"c":34,"h":34,"l":33.81,"n":316,"o":33.85,"t":"2025-03-07T05:00:00Z","v":58450,"vw":33.907914},{"c":33.7878,"h":33.97,"l":33.78,"n":158,"o":33.8,"t":"2025-03-10T04:00:00Z","v":27686,"vw":33.931619},{"c":33.9019,"h":33.97,"l":33.83,"n":103,"o":33.97,"t":"2025-03-11T04:00:00Z","v":15057,"vw":33.873419},{"c":34.12,"h":34.16,"l":33.84,"n":842,"o":33.91,"t":"2025-03-12T04:00:00Z","v":237722,"vw":34.010609},{"c":33.99,"h":34.029,"l":33.84,"n":454,"o":33.93,"t":"2025-03-13T04:00:00Z","v":52071,"vw":34.002682},{"c":34.02,"h":34.03,"l":34,"n":170,"o":34.0191,"t":"2025-03-14T04:00:00Z","v":14561,"vw":34.015499},{"c":34.29,"h":34.6,"l":34.08,"n":319,"o":34.08,"t":"2025-03-17T04:00:00Z","v":47744,"vw":34.327963},{"c":34.2152,"h":34.24,"l":34.15,"n":231,"o":34.15,"t":"2025-03-18T04:00:00Z","v":10218,"vw":34.197936},{"c":34.23,"h":34.23,"l":34.1101,"n":154,"o":34.2,"t":"2025-03-19T04:00:00Z","v":49958,"vw":34.186951},{"c":34.2,"h":34.21,"l":34.15,"n":102,"o":34.1572,"t":"2025-03-20T04:00:00Z","v":11552,"vw":34.186431},{"c":34.145,"h":34.26,"l":34.1,"n":257,"o":34.1505,"t":"2025-03-21T04:00:00Z","v":17509,"vw":34.14925},{"c":34.2,"h":34.24,"l":34.1201,"n":338,"o":34.24,"t":"2025-03-24T04:00:00Z","v":63490,"vw":34.179856},{"c":34.2082,"h":34.23,"l":34.14,"n":426,"o":34.19,"t":"2025-03-25T04:00:00Z","v":32469,"vw":34.200932},{"c":34.1982,"h":34.32,"l":34.1424,"n":310,"o":34.32,"t":"2025-03-26T04:00:00Z","v":17935,"vw":34.217437},{"c":34.33,"h":34.34,"l":34.25,"n":173,"o":34.28,"t":"2025-03-27T04:00:00Z","v":18556,"vw":34.315404},{"c":34.31,"h":34.36,"l":34.29,"n":382,"o":34.3,"t":"2025-03-28T04:00:00Z","v":23096,"vw":34.322724},{"c":34.3,"h":34.345,"l":34.2,"n":199,"o":34.22,"t":"2025-03-31T04:00:00Z","v":18398,"vw":34.306728},{"c":34.345,"h":34.38,"l":34.2728,"n":291,"o":34.29,"t":"2025-04-01T04:00:00Z","v":30771,"vw":34.364057},{"c":34.41,"h":34.41,"l":34.28,"n":478,"o":34.28,"t":"2025-04-02T04:00:00Z","v":83049,"vw":34.364701},{"c":34.36,"h":34.6,"l":34.32,"n":844,"o":34.32,"t":"2025-04-03T04:00:00Z","v":177175,"vw":34.460362},{"c":33.91,"h":34.09,"l":33.72,"n":628,"o":34,"t":"2025-04-04T04:00:00Z","v":57631,"vw":33.862833},{"c":33.65,"h":34.01,"l":33.4,"n":519,"o":33.4,"t":"2025-04-07T04:00:00Z","v":69406,"vw":33.807514},{"c":33.8394,"h":34.18,"l":33.74,"n":351,"o":34.18,"t":"2025-04-08T04:00:00Z","v":85922,"vw":33.930454},{"c":34.4,"h":34.48,"l":33.8,"n":327,"o":33.81,"t":"2025-04-09T04:00:00Z","v":45504,"vw":34.205468},{"c":34.44,"h":34.47,"l":33.9303,"n":273,"o":34,"t":"2025-04-10T04:00:00Z","v":50036,"vw":34.313117},{"c":34.63,"h":34.66,"l":34.44,"n":241,"o":34.44,"t":"2025-04-11T04:00:00Z","v":75728,"vw":34.507298},{"c":34.54,"h":34.8,"l":34.48,"n":353,"o":34.8,"t":"2025-04-14T04:00:00Z","v":56680,"vw":34.650559},{"c":34.4,"h":34.4797,"l":34.35,"n":178,"o":34.45,"t":"2025-04-15T04:00:00Z","v":28415,"vw":34.406717},{"c":34.42,"h":34.45,"l":34.38,"n":307,"o":34.39,"t":"2025-04-16T04:00:00Z","v":15810,"vw":34.431248},{"c":34.46,"h":34.49,"l":34.375,"n":249,"o":34.38,"t":"2025-04-17T04:00:00Z","v":23173,"vw":34.442989},{"c":34.41,"h":34.49,"l":34.35,"n":802,"o":34.35,"t":"2025-04-21T04:00:00Z","v":20551,"vw":34.43505},{"c":34.55,"h":34.56,"l":34.4711,"n":263,"o":34.56,"t":"2025-04-22T04:00:00Z","v":29639,"vw":34.526808},{"c":34.31,"h":34.54,"l":34,"n":426,"o":34.54,"t":"2025-04-23T04:00:00Z","v":217716,"vw":34.406353},{"c":34.39,"h":34.56,"l":34.2701,"n":119,"o":34.56,"t":"2025-04-24T04:00:00Z","v":12403,"vw":34.454775},{"c":34.53,"h":34.56,"l":34.3934,"n":155,"o":34.43,"t":"2025-04-25T04:00:00Z","v":14589,"vw":34.468489},{"c":34.57,"h":34.6299,"l":34.5158,"n":149,"o":34.54,"t":"2025-04-28T04:00:00Z","v":11266,"vw":34.568066},{"c":34.56,"h":34.6287,"l":34.45,"n":264,"o":34.45,"t":"2025-04-29T04:00:00Z","v":39549,"vw":34.572046},{"c":34.55,"h":34.61,"l":34.41,"n":194,"o":34.41,"t":"2025-04-30T04:00:00Z","v":18716,"vw":34.495012},{"c":34.53,"h":34.625,"l":34.51,"n":160,"o":34.52,"t":"2025-05-01T04:00:00Z","v":35164,"vw":34.576156},{"c":34.62,"h":34.67,"l":34.54,"n":291,"o":34.67,"t":"2025-05-02T04:00:00Z","v":41496,"vw":34.650661},{"c":34.66,"h":34.6695,"l":34.5,"n":241,"o":34.5,"t":"2025-05-05T04:00:00Z","v":39379,"vw":34.603567},{"c":34.7365,"h":34.755,"l":34.625,"n":138,"o":34.65,"t":"2025-05-06T04:00:00Z","v":15759,"vw":34.719491},{"c":34.71,"h":34.83,"l":34.6931,"n":197,"o":34.76,"t":"2025-05-07T04:00:00Z","v":24524,"vw":34.739773},{"c":34.74,"h":34.87,"l":34.676,"n":276,"o":34.8,"t":"2025-05-08T04:00:00Z","v":53684,"vw":34.759391},{"c":34.75,"h":34.78,"l":34.7,"n":109,"o":34.75,"t":"2025-05-09T04:00:00Z","v":69358,"vw":34.726934},{"c":34.642,"h":34.97,"l":34.53,"n":492,"o":34.97,"t":"2025-05-12T04:00:00Z","v":36610,"vw":34.675545},{"c":34.63,"h":34.67,"l":34.61,"n":186,"o":34.61,"t":"2025-05-13T04:00:00Z","v":12002,"vw":34.641599},{"c":34.55,"h":34.6488,"l":34.5043,"n":160,"o":34.54,"t":"2025-05-14T04:00:00Z","v":20157,"vw":34.559175},{"c":34.56,"h":34.58,"l":34.5,"n":206,"o":34.5,"t":"2025-05-15T04:00:00Z","v":14980,"vw":34.538465},{"c":34.64,"h":34.64,"l":34.53,"n":144,"o":34.61,"t":"2025-05-16T04:00:00Z","v":10620,"vw":34.586215},{"c":34.63,"h":34.7199,"l":34.56,"n":202,"o":34.56,"t":"2025-05-19T04:00:00Z","v":21712,"vw":34.639484},{"c":34.84,"h":34.84,"l":34.79,"n":97,"o":34.7901,"t":"2025-05-20T04:00:00Z","v":6237,"vw":34.813292},{"c":34.87,"h":34.93,"l":34.79,"n":191,"o":34.79,"t":"2025-05-21T04:00:00Z","v":20507,"vw":34.878486},{"c":34.84,"h":34.9,"l":34.81,"n":151,"o":34.84,"t":"2025-05-22T04:00:00Z","v":22168,"vw":34.840644},{"c":34.9201,"h":34.94,"l":34.78,"n":182,"o":34.78,"t":"2025-05-23T04:00:00Z","v":33680,"vw":34.891629},{"c":34.94,"h":35.525,"l":34.9,"n":242,"o":35.1,"t":"2025-05-27T04:00:00Z","v":27070,"vw":34.989064},{"c":34.88,"h":34.96,"l":34.88,"n":142,"o":34.92,"t":"2025-05-28T04:00:00Z","v":24592,"vw":34.927545},{"c":34.93,"h":34.97,"l":34.8801,"n":133,"o":34.97,"t":"2025-05-29T04:00:00Z","v":18385,"vw":34.923558},{"c":34.9,"h":34.924,"l":34.84,"n":113,"o":34.84,"t":"2025-05-30T04:00:00Z","v":16015,"vw":34.898362},{"c":34.99,"h":35.03,"l":34.93,"n":109,"o":34.93,"t":"2025-06-02T04:00:00Z","v":14663,"vw":34.99671},{"c":34.95,"h":35.01,"l":34.94,"n":259,"o":35.01,"t":"2025-06-03T04:00:00Z","v":72934,"vw":34.969463},{"c":34.99,"h":35.03,"l":34.9,"n":207,"o":35.03,"t":"2025-06-04T04:00:00Z","v":67764,"vw":34.943404},{"c":34.98,"h":35.08,"l":34.9305,"n":241,"o":35.08,"t":"2025-06-05T04:00:00Z","v":56746,"vw":34.991303},{"c":34.87,"h":34.9526,"l":34.713,"n":486,"o":34.87,"t":"2025-06-06T04:00:00Z","v":69315,"vw":34.890506},{"c":34.9,"h":34.95,"l":34.83,"n":225,"o":34.95,"t":"2025-06-09T04:00:00Z","v":25137,"vw":34.899176},{"c":34.93,"h":35.0699,"l":34.93,"n":117,"o":35.01,"t":"2025-06-10T04:00:00Z","v":11922,"vw":34.967877},{"c":35,"h":35.04,"l":34.91,"n":136,"o":34.91,"t":"2025-06-11T04:00:00Z","v":10569,"vw":34.98241},{"c":35.04,"h":35.07,"l":34.97,"n":82,"o":34.97,"t":"2025-06-12T04:00:00Z","v":20079,"vw":35.029645},{"c":35,"h":35.18,"l":34.89,"n":196,"o":34.89,"t":"2025-06-13T04:00:00Z","v":38710,"vw":34.97292},{"c":35.07,"h":35.126,"l":35.07,"n":79,"o":35.1128,"t":"2025-06-16T04:00:00Z","v":5026,"vw":35.101923},{"c":35.02,"h":35.13,"l":35.02,"n":118,"o":35.096,"t":"2025-06-17T04:00:00Z","v":13658,"vw":35.090104},{"c":34.97,"h":35.1,"l":34.97,"n":148,"o":35.0625,"t":"2025-06-18T04:00:00Z","v":20563,"vw":35.025543},{"c":34.9,"h":35.11,"l":34.9,"n":120,"o":35.11,"t":"2025-06-20T04:00:00Z","v":14905,"vw":34.965092},{"c":34.9,"h":34.97,"l":34.83,"n":126,"o":34.95,"t":"2025-06-23T04:00:00Z","v":13169,"vw":34.880927},{"c":34.98,"h":35.03,"l":34.98,"n":175,"o":35.03,"t":"2025-06-24T04:00:00Z","v":20912,"vw":35.011246},{"c":35.02,"h":35.08,"l":34.98,"n":222,"o":35.08,"t":"2025-06-25T04:00:00Z","v":29940,"vw":35.024654},{"c":35.1,"h":35.19,"l":35.1,"n":145,"o":35.19,"t":"2025-06-26T04:00:00Z","v":47990,"vw":35.126278},{"c":35.2,"h":35.21,"l":35.1141,"n":98,"o":35.1141,"t":"2025-06-27T04:00:00Z","v":9454,"vw":35.180291},{"c":35.27,"h":35.34,"l":35.1101,"n":193,"o":35.15,"t":"2025-06-30T04:00:00Z","v":17708,"vw":35.191614},{"c":35.19,"h":35.235,"l":35.08,"n":170,"o":35.08,"t":"2025-07-01T04:00:00Z","v":26766,"vw":35.189352},{"c":35.23,"h":35.24,"l":35.15,"n":139,"o":35.15,"t":"2025-07-02T04:00:00Z","v":26440,"vw":35.170063},{"c":35.33,"h":35.38,"l":35.17,"n":221,"o":35.17,"t":"2025-07-03T04:00:00Z","v":48719,"vw":35.318045},{"c":35.11,"h":35.1955,"l":35.04,"n":179,"o":35.04,"t":"2025-07-07T04:00:00Z","v":28734,"vw":35.112921},{"c":35.17,"h":35.2,"l":35.08,"n":123,"o":35.2,"t":"2025-07-08T04:00:00Z","v":23258,"vw":35.110148},{"c":35.3,"h":35.36,"l":35.112,"n":565,"o":35.18,"t":"2025-07-09T04:00:00Z","v":335773,"vw":35.296201},{"c":35.31,"h":35.38,"l":35.17,"n":147,"o":35.17,"t":"2025-07-10T04:00:00Z","v":15590,"vw":35.273811},{"c":35.21,"h":35.26,"l":35.19,"n":109,"o":35.26,"t":"2025-07-11T04:00:00Z","v":7694,"vw":35.210312},{"c":35.33,"h":35.33,"l":35.22,"n":181,"o":35.23,"t":"2025-07-14T04:00:00Z","v":23475,"vw":35.251352},{"c":35.195,"h":35.24,"l":35.1732,"n":205,"o":35.1732,"t":"2025-07-15T04:00:00Z","v":17578,"vw":35.219022},{"c":35.23,"h":35.2667,"l":35.19,"n":159,"o":35.23,"t":"2025-07-16T04:00:00Z","v":22928,"vw":35.221792},{"c":35.22,"h":35.27,"l":35.07,"n":266,"o":35.21,"t":"2025-07-17T04:00:00Z","v":24072,"vw":35.207983},{"c":35.29,"h":35.36,"l":35.2451,"n":150,"o":35.3,"t":"2025-07-18T04:00:00Z","v":13769,"vw":35.291974},{"c":35.37,"h":35.37,"l":35.2901,"n":193,"o":35.31,"t":"2025-07-21T04:00:00Z","v":27672,"vw":35.315764},{"c":35.325,"h":35.3995,"l":35.3,"n":246,"o":35.34,"t":"2025-07-22T04:00:00Z","v":36797,"vw":35.334056},{"c":35.31,"h":35.33,"l":35.29,"n":141,"o":35.32,"t":"2025-07-23T04:00:00Z","v":17220,"vw":35.306029},{"c":35.37,"h":35.371,"l":35.21,"n":178,"o":35.21,"t":"2025-07-24T04:00:00Z","v":17314,"vw":35.323078},{"c":35.43,"h":35.43,"l":35.2405,"n":300,"o":35.28,"t":"2025-07-25T04:00:00Z","v":47810,"vw":35.330054},{"c":35.24,"h":35.39,"l":35.24,"n":190,"o":35.35,"t":"2025-07-28T04:00:00Z","v":23034,"vw":35.330697},{"c":35.54,"h":35.55,"l":35.4469,"n":120,"o":35.55,"t":"2025-07-29T04:00:00Z","v":19435,"vw":35.529235},{"c":35.43,"h":35.47,"l":35.4105,"n":201,"o":35.44,"t":"2025-07-30T04:00:00Z","v":12539,"vw":35.439283},{"c":35.36,"h":35.4267,"l":35.35,"n":142,"o":35.39,"t":"2025-07-31T04:00:00Z","v":14781,"vw":35.390744},{"c":35.4,"h":35.46,"l":35.36,"n":99,"o":35.36,"t":"2025-08-01T04:00:00Z","v":15719,"vw":35.40927},{"c":35.5146,"h":35.52,"l":35.4733,"n":118,"o":35.51,"t":"2025-08-04T04:00:00Z","v":9326,"vw":35.495422},{"c":35.49,"h":35.61,"l":35.3453,"n":190,"o":35.61,"t":"2025-08-05T04:00:00Z","v":17764,"vw":35.438192},{"c":35.49,"h":35.5161,"l":35.47,"n":110,"o":35.47,"t":"2025-08-06T04:00:00Z","v":15075,"vw":35.487851},{"c":35.51,"h":35.61,"l":35.46,"n":598,"o":35.61,"t":"2025-08-07T04:00:00Z","v":20329,"vw":35.500581},{"c":35.525,"h":35.5568,"l":35.515,"n":59,"o":35.515,"t":"2025-08-08T04:00:00Z","v":1814,"vw":35.530802},{"c":35.52,"h":35.55,"l":35.5,"n":103,"o":35.5,"t":"2025-08-11T04:00:00Z","v":8878,"vw":35.511481},{"c":35.7,"h":35.79,"l":35.58,"n":135,"o":35.79,"t":"2025-08-12T04:00:00Z","v":22598,"vw":35.647103},{"c":35.79,"h":35.82,"l":35.61,"n":288,"o":35.82,"t":"2025-08-13T04:00:00Z","v":83022,"vw":35.726079},{"c":35.71,"h":35.86,"l":35.53,"n":315,"o":35.8,"t":"2025-08-14T04:00:00Z","v":76993,"vw":35.629509},{"c":35.63,"h":35.74,"l":35.6,"n":179,"o":35.74,"t":"2025-08-15T04:00:00Z","v":42051,"vw":35.662823},{"c":35.92,"h":35.92,"l":35.63,"n":301,"o":35.72,"t":"2025-08-18T04:00:00Z","v":340592,"vw":35.861552},{"c":35.68,"h":35.79,"l":35.62,"n":292,"o":35.73,"t":"2025-08-19T04:00:00Z","v":41517,"vw":35.721588},{"c":35.664,"h":35.6959,"l":35.6,"n":159,"o":35.66,"t":"2025-08-20T04:00:00Z","v":22002,"vw":35.642486},{"c":35.61,"h":35.66,"l":35.59,"n":92,"o":35.66,"t":"2025-08-21T04:00:00Z","v":14923,"vw":35.62985},{"c":35.69,"h":35.8227,"l":35.59,"n":196,"o":35.68,"t":"2025-08-22T04:00:00Z","v":24764,"vw":35.744678},{"c":35.604,"h":35.69,"l":35.6,"n":134,"o":35.64,"t":"2025-08-25T04:00:00Z","v":33169,"vw":35.651508},{"c":35.715,"h":35.9399,"l":35.6,"n":223,"o":35.65,"t":"2025-08-26T04:00:00Z","v":37867,"vw":35.656831},{"c":35.79,"h":35.8,"l":35.6,"n":138,"o":35.66,"t":"2025-08-27T04:00:00Z","v":14560,"vw":35.741691},{"c":35.8,"h":35.85,"l":35.7,"n":144,"o":35.8,"t":"2025-08-28T04:00:00Z","v":12687,"vw":35.760835},{"c":35.8,"h":35.84,"l":35.7,"n":135,"o":35.83,"t":"2025-08-29T04:00:00Z","v":10150,"vw":35.78685},{"c":35.8,"h":35.8296,"l":35.53,"n":256,"o":35.7,"t":"2025-09-02T04:00:00Z","v":20579,"vw":35.706684},{"c":35.56,"h":35.72,"l":35.54,"n":504,"o":35.59,"t":"2025-09-03T04:00:00Z","v":146444,"vw":35.625221},{"c":35.56,"h":35.689,"l":34.91,"n":328,"o":35.5,"t":"2025-09-04T04:00:00Z","v":57642,"vw":35.535191},{"c":35.69,"h":35.762,"l":35.52,"n":194,"o":35.68,"t":"2025-09-05T04:00:00Z","v":16344,"vw":35.64573},{"c":35.66,"h":35.75,"l":35.61,"n":221,"o":35.69,"t":"2025-09-08T04:00:00Z","v":13700,"vw":35.688112},{"c":35.615,"h":35.635,"l":35.58,"n":471,"o":35.63,"t":"2025-09-09T04:00:00Z","v":13053,"vw":35.615206},{"c":35.61,"h":35.73,"l":35.57,"n":265,"o":35.73,"t":"2025-09-10T04:00:00Z","v":13356,"vw":35.613165},{"c":35.68,"h":35.74,"l":35.66,"n":192,"o":35.67,"t":"2025-09-11T04:00:00Z","v":11515,"vw":35.688957},{"c":35.595,"h":35.66,"l":35.54,"n":221,"o":35.58,"t":"2025-09-12T04:00:00Z","v":27384,"vw":35.591186},{"c":35.67,"h":35.715,"l":35.63,"n":178,"o":35.71,"t":"2025-09-15T04:00:00Z","v":21144,"vw":35.669761},{"c":35.7,"h":35.7153,"l":35.65,"n":207,"o":35.68,"t":"2025-09-16T04:00:00Z","v":17969,"vw":35.683635},{"c":35.62,"h":35.7,"l":35.58,"n":260,"o":35.7,"t":"2025-09-17T04:00:00Z","v":47626,"vw":35.648005},{"c":36.01,"h":36.05,"l":35.78,"n":192,"o":35.78,"t":"2025-09-18T04:00:00Z","v":27978,"vw":35.922028},{"c":35.72,"h":35.88,"l":35.56,"n":226,"o":35.88,"t":"2025-09-19T04:00:00Z","v":36603,"vw":35.775285},{"c":35.85,"h":35.85,"l":35.7,"n":175,"o":35.7,"t":"2025-09-22T04:00:00Z","v":12932,"vw":35.798919},{"c":36,"h":36.14,"l":35.93,"n":136,"o":36.14,"t":"2025-09-23T04:00:00Z","v":9039,"vw":36.001973},{"c":35.98,"h":36.01,"l":35.9401,"n":113,"o":35.95,"t":"2025-09-24T04:00:00Z","v":10343,"vw":35.970713},{"c":35.79,"h":36,"l":35.49,"n":231,"o":35.79,"t":"2025-09-25T04:00:00Z","v":110878,"vw":35.747129},{"c":35.85,"h":35.85,"l":35.78,"n":215,"o":35.79,"t":"2025-09-26T04:00:00Z","v":17404,"vw":35.807129},{"c":35.77,"h":35.8147,"l":35.7205,"n":184,"o":35.8,"t":"2025-09-29T04:00:00Z","v":22431,"vw":35.772104},{"c":35.9,"h":35.9,"l":35.68,"n":272,"o":35.72,"t":"2025-09-30T04:00:00Z","v":59874,"vw":35.803459},{"c":35.87,"h":35.92,"l":35.68,"n":369,"o":35.75,"t":"2025-10-01T04:00:00Z","v":125898,"vw":35.85798},{"c":35.91,"h":35.99,"l":35.86,"n":354,"o":35.95,"t":"2025-10-02T04:00:00Z","v":29579,"vw":35.940247},{"c":35.97,"h":35.981,"l":35.8167,"n":519,"o":35.9,"t":"2025-10-03T04:00:00Z","v":193858,"vw":35.94176},{"c":35.98,"h":36.73,"l":35.76,"n":319,"o":36.57,"t":"2025-10-06T04:00:00Z","v":59823,"vw":36.049649},{"c":35.83,"h":35.915,"l":35.75,"n":303,"o":35.85,"t":"2025-10-07T04:00:00Z","v":45666,"vw":35.847504},{"c":35.82,"h":35.93,"l":35.79,"n":209,"o":35.93,"t":"2025-10-08T04:00:00Z","v":25706,"vw":35.830235},{"c":35.73,"h":35.83,"l":35.67,"n":211,"o":35.83,"t":"2025-10-09T04:00:00Z","v":22291,"vw":35.708512},{"c":35.73,"h":36.15,"l":35.69,"n":163,"o":36.15,"t":"2025-10-10T04:00:00Z","v":16335,"vw":35.790659},{"c":35.82,"h":35.95,"l":35.6405,"n":282,"o":35.95,"t":"2025-10-13T04:00:00Z","v":72839,"vw":35.752617},{"c":35.76,"h":35.84,"l":35.56,"n":184,"o":35.56,"t":"2025-10-14T04:00:00Z","v":27531,"vw":35.722031},{"c":35.76,"h":35.8397,"l":35.67,"n":180,"o":35.795,"t":"2025-10-15T04:00:00Z","v":27272,"vw":35.764476},{"c":35.7,"h":35.84,"l":35.7,"n":122,"o":35.81,"t":"2025-10-16T04:00:00Z","v":15839,"vw":35.746278},{"c":35.8334,"h":35.89,"l":35.68,"n":214,"o":35.82,"t":"2025-10-17T04:00:00Z","v":30245,"vw":35.766764},{"c":35.794,"h":35.93,"l":35.78,"n":296,"o":35.88,"t":"2025-10-20T04:00:00Z","v":44624,"vw":35.86626},{"c":35.8262,"h":35.85,"l":35.74,"n":167,"o":35.74,"t":"2025-10-21T04:00:00Z","v":8126,"vw":35.804865},{"c":35.7849,"h":35.869,"l":35.76,"n":114,"o":35.869,"t":"2025-10-22T04:00:00Z","v":8690,"vw":35.803556},{"c":35.83,"h":35.86,"l":35.78,"n":110,"o":35.8207,"t":"2025-10-23T04:00:00Z","v":82234,"vw":35.855905},{"c":35.9,"h":35.94,"l":35.83,"n":229,"o":35.86,"t":"2025-10-24T04:00:00Z","v":16742,"vw":35.878651},{"c":35.85,"h":35.9,"l":35.81,"n":151,"o":35.9,"t":"2025-10-27T04:00:00Z","v":16741,"vw":35.854438},{"c":35.828,"h":35.87,"l":35.8,"n":122,"o":35.87,"t":"2025-10-28T04:00:00Z","v":12495,"vw":35.833441},{"c":35.81,"h":35.8628,"l":35.81,"n":136,"o":35.82,"t":"2025-10-29T04:00:00Z","v":15161,"vw":35.841507},{"c":35.76,"h":35.83,"l":35.7,"n":192,"o":35.7,"t":"2025-10-30T04:00:00Z","v":27065,"vw":35.768669},{"c":35.8,"h":35.81,"l":35.68,"n":146,"o":35.74,"t":"2025-10-31T04:00:00Z","v":16404,"vw":35.78418},{"c":35.81,"h":35.81,"l":35.7,"n":156,"o":35.77,"t":"2025-11-03T05:00:00Z","v":19872,"vw":35.757069},{"c":35.8287,"h":35.86,"l":35.73,"n":186,"o":35.76,"t":"2025-11-04T05:00:00Z","v":27299,"vw":35.821849},{"c":35.812,"h":36.34,"l":35.68,"n":153,"o":36.34,"t":"2025-11-05T05:00:00Z","v":43627,"vw":35.788029},{"c":35.69,"h":35.7,"l":35.63,"n":185,"o":35.68,"t":"2025-11-06T05:00:00Z","v":12648,"vw":35.682126},{"c":35.76,"h":35.85,"l":35.57,"n":156,"o":35.57,"t":"2025-11-07T05:00:00Z","v":7337,"vw":35.718397},{"c":35.8153,"h":35.8492,"l":35.7599,"n":191,"o":35.81,"t":"2025-11-10T05:00:00Z","v":41676,"vw":35.81714},{"c":35.84,"h":35.87,"l":35.8001,"n":119,"o":35.8001,"t":"2025-11-11T05:00:00Z","v":11822,"vw":35.841719},{"c":35.81,"h":35.83,"l":35.72,"n":128,"o":35.72,"t":"2025-11-12T05:00:00Z","v":12872,"vw":35.800234},{"c":35.725,"h":35.81,"l":35.67,"n":160,"o":35.67,"t":"2025-11-13T05:00:00Z","v":17394,"vw":35.750529},{"c":35.65,"h":35.75,"l":35.65,"n":170,"o":35.7442,"t":"2025-11-14T05:00:00Z","v":45632,"vw":35.715427},{"c":35.67,"h":35.69,"l":35.6339,"n":260,"o":35.65,"t":"2025-11-17T05:00:00Z","v":53976,"vw":35.674866},{"c":35.7076,"h":35.79,"l":35.6199,"n":140,"o":35.73,"t":"2025-11-18T05:00:00Z","v":22710,"vw":35.691899},{"c":35.69,"h":35.72,"l":35.6723,"n":120,"o":35.69,"t":"2025-11-19T05:00:00Z","v":6059,"vw":35.696781},{"c":35.5718,"h":35.86,"l":35.57,"n":192,"o":35.86,"t":"2025-11-20T05:00:00Z","v":16227,"vw":35.699293},{"c":35.79,"h":35.94,"l":35.645,"n":256,"o":35.7,"t":"2025-11-21T05:00:00Z","v":32741,"vw":35.763754},{"c":35.79,"h":35.79,"l":35.68,"n":251,"o":35.72,"t":"2025-11-24T05:00:00Z","v":19629,"vw":35.73566},{"c":35.8102,"h":35.835,"l":35.77,"n":155,"o":35.77,"t":"2025-11-25T05:00:00Z","v":10169,"vw":35.809445},{"c":35.829,"h":35.86,"l":35.76,"n":198,"o":35.7601,"t":"2025-11-26T05:00:00Z","v":20670,"vw":35.813059},{"c":35.8532,"h":35.8532,"l":35.7,"n":107,"o":35.7,"t":"2025-11-28T05:00:00Z","v":4404,"vw":35.812917},{"c":35.79,"h":35.85,"l":35.64,"n":187,"o":35.64,"t":"2025-12-01T05:00:00Z","v":13578,"vw":35.799734},{"c":35.8,"h":35.83,"l":35.7793,"n":135,"o":35.79,"t":"2025-12-02T05:00:00Z","v":12331,"vw":35.795826},{"c":35.82,"h":35.8332,"l":35.81,"n":109,"o":35.81,"t":"2025-12-03T05:00:00Z","v":4381,"vw":35.820072},{"c":35.79,"h":35.845,"l":35.74,"n":118,"o":35.74,"t":"2025-12-04T05:00:00Z","v":8324,"vw":35.789518},{"c":35.85,"h":35.91,"l":35.7756,"n":184,"o":35.8,"t":"2025-12-05T05:00:00Z","v":18983,"vw":35.858157},{"c":35.7267,"h":35.8074,"l":35.7232,"n":213,"o":35.79,"t":"2025-12-08T05:00:00Z","v":33264,"vw":35.764446},{"c":35.83,"h":35.91,"l":35.78,"n":165,"o":35.91,"t":"2025-12-09T05:00:00Z","v":20451,"vw":35.817991},{"c":35.9499,"h":35.97,"l":35.82,"n":143,"o":35.82,"t":"2025-12-10T05:00:00Z","v":21460,"vw":35.878432},{"c":36.08,"h":36.09,"l":35.965,"n":152,"o":36,"t":"2025-12-11T05:00:00Z","v":19136,"vw":36.054417},{"c":35.9192,"h":35.99,"l":35.91,"n":100,"o":35.96,"t":"2025-12-12T05:00:00Z","v":7787,"vw":35.941754},{"c":35.925,"h":36.05,"l":35.9,"n":163,"o":36.05,"t":"2025-12-15T05:00:00Z","v":21885,"vw":35.920911},{"c":36.004,"h":36.1049,"l":35.95,"n":288,"o":35.95,"t":"2025-12-16T05:00:00Z","v":36076,"vw":36.058968},{"c":36.01,"h":36.03,"l":35.9401,"n":119,"o":36.03,"t":"2025-12-17T05:00:00Z","v":29325,"vw":36.003936},{"c":35.98,"h":36.13,"l":35.935,"n":254,"o":36.09,"t":"2025-12-18T05:00:00Z","v":52717,"vw":35.981967},{"c":35.96,"h":36.0201,"l":35.9416,"n":119,"o":35.98,"t":"2025-12-19T05:00:00Z","v":18838,"vw":35.969936},{"c":35.9,"h":36,"l":35.85,"n":243,"o":36,"t":"2025-12-22T05:00:00Z","v":174012,"vw":35.963678},{"c":35.89,"h":35.98,"l":35.86,"n":171,"o":35.91,"t":"2025-12-23T05:00:00Z","v":15050,"vw":35.920559},{"c":35.94,"h":35.99,"l":35.88,"n":99,"o":35.93,"t":"2025-12-24T05:00:00Z","v":8310,"vw":35.917311},{"c":35.944,"h":35.99,"l":35.94,"n":91,"o":35.985,"t":"2025-12-26T05:00:00Z","v":3882,"vw":35.95225},{"c":35.96,"h":35.965,"l":35.84,"n":203,"o":35.91,"t":"2025-12-29T05:00:00Z","v":17572,"vw":35.907266},{"c":35.89,"h":36.03,"l":35.88,"n":153,"o":35.97,"t":"2025-12-30T05:00:00Z","v":26914,"vw":35.916536},{"c":35.79,"h":35.96,"l":35.79,"n":155,"o":35.94,"t":"2025-12-31T05:00:00Z","v":19090,"vw":35.883219},{"c":35.87,"h":36.02,"l":35.8194,"n":248,"o":36.02,"t":"2026-01-02T05:00:00Z","v":20603,"vw":35.877183},{"c":35.915,"h":35.985,"l":35.8601,"n":293,"o":35.96,"t":"2026-01-05T05:00:00Z","v":18798,"vw":35.932746},{"c":35.77,"h":36.02,"l":35.74,"n":381,"o":36.02,"t":"2026-01-06T05:00:00Z","v":85305,"vw":35.807033},{"c":35.97,"h":35.97,"l":35.74,"n":467,"o":35.94,"t":"2026-01-07T05:00:00Z","v":55816,"vw":35.941999},{"c":35.98,"h":35.98,"l":35.79,"n":195,"o":35.79,"t":"2026-01-08T05:00:00Z","v":37350,"vw":35.875279},{"c":35.895,"h":35.96,"l":35.87,"n":167,"o":35.96,"t":"2026-01-09T05:00:00Z","v":12894,"vw":35.902951},{"c":35.87,"h":35.97,"l":35.8,"n":209,"o":35.81,"t":"2026-01-12T05:00:00Z","v":75043,"vw":35.927547},{"c":35.84,"h":35.9,"l":35.7961,"n":281,"o":35.83,"t":"2026-01-13T05:00:00Z","v":31550,"vw":35.838758},{"c":35.98,"h":35.98,"l":35.84,"n":167,"o":35.84,"t":"2026-01-14T05:00:00Z","v":17171,"vw":35.892503},{"c":36,"h":36.04,"l":35.84,"n":456,"o":36.03,"t":"2026-01-15T05:00:00Z","v":251963,"vw":35.956634},{"c":35.99,"h":36.06,"l":35.93,"n":183,"o":35.93,"t":"2026-01-16T05:00:00Z","v":23985,"vw":35.984737},{"c":35.92,"h":36.05,"l":35.82,"n":240,"o":35.82,"t":"2026-01-20T05:00:00Z","v":23679,"vw":35.951178},{"c":36.1,"h":36.17,"l":36.0417,"n":162,"o":36.17,"t":"2026-01-21T05:00:00Z","v":60269,"vw":36.096912},{"c":36.025,"h":36.11,"l":36,"n":171,"o":36.08,"t":"2026-01-22T05:00:00Z","v":18555,"vw":36.059202},{"c":36.02,"h":36.11,"l":36,"n":227,"o":36.07,"t":"2026-01-23T05:00:00Z","v":29870,"vw":36.032655},{"c":36.12,"h":36.23,"l":36.09,"n":158,"o":36.17,"t":"2026-01-26T05:00:00Z","v":62807,"vw":36.149866},{"c":36.22,"h":36.26,"l":36.09,"n":256,"o":36.09,"t":"2026-01-27T05:00:00Z","v":14172,"vw":36.193219},{"c":36.13,"h":36.21,"l":36.13,"n":245,"o":36.16,"t":"2026-01-28T05:00:00Z","v":31425,"vw":36.154139},{"c":36.29,"h":36.34,"l":36.14,"n":164,"o":36.34,"t":"2026-01-29T05:00:00Z","v":29733,"vw":36.230407},{"c":36.17,"h":36.25,"l":36.09,"n":147,"o":36.25,"t":"2026-01-30T05:00:00Z","v":10255,"vw":36.14231},{"c":36.08,"h":36.2,"l":36.0664,"n":225,"o":36.16,"t":"2026-02-02T05:00:00Z","v":18129,"vw":36.127488},{"c":36.11,"h":36.23,"l":35.9655,"n":217,"o":36.23,"t":"2026-02-03T05:00:00Z","v":18360,"vw":36.079298},{"c":36.055,"h":36.15,"l":35.99,"n":145,"o":36.1304,"t":"2026-02-04T05:00:00Z","v":20499,"vw":36.111055},{"c":35.93,"h":36.07,"l":35.88,"n":200,"o":35.88,"t":"2026-02-05T05:00:00Z","v":31180,"vw":35.970096},{"c":36.21,"h":36.21,"l":36.077,"n":273,"o":36.15,"t":"2026-02-06T05:00:00Z","v":44514,"vw":36.154963},{"c":36.32,"h":36.43,"l":36.13,"n":243,"o":36.21,"t":"2026-02-09T05:00:00Z","v":23212,"vw":36.25241},{"c":36.41,"h":36.4597,"l":36.21,"n":244,"o":36.3,"t":"2026-02-10T05:00:00Z","v":17454,"vw":36.394102},{"c":36.29,"h":36.41,"l":36.27,"n":125,"o":36.41,"t":"2026-02-11T05:00:00Z","v":105991,"vw":36.279115},{"c":36.25,"h":36.37,"l":36.205,"n":287,"o":36.37,"t":"2026-02-12T05:00:00Z","v":30538,"vw":36.260734},{"c":36.34,"h":36.445,"l":36.22,"n":398,"o":36.25,"t":"2026-02-13T05:00:00Z","v":29910,"vw":36.358116},{"c":36.38,"h":36.43,"l":36.15,"n":245,"o":36.15,"t":"2026-02-17T05:00:00Z","v":20697,"vw":36.321548},{"c":36.46,"h":36.61,"l":36.38,"n":231,"o":36.4,"t":"2026-02-18T05:00:00Z","v":20694,"vw":36.431752},{"c":36.33,"h":36.48,"l":36.26,"n":139,"o":36.38,"t":"2026-02-19T05:00:00Z","v":35324,"vw":36.386961},{"c":36.52,"h":36.545,"l":36.34,"n":200,"o":36.34,"t":"2026-02-20T05:00:00Z","v":26240,"vw":36.454056},{"c":36.45,"h":36.53,"l":36.2964,"n":306,"o":36.49,"t":"2026-02-23T05:00:00Z","v":48217,"vw":36.404981},{"c":36.34,"h":36.43,"l":36.32,"n":212,"o":36.4,"t":"2026-02-24T05:00:00Z","v":26267,"vw":36.370178},{"c":36.3774,"h":36.46,"l":36.32,"n":171,"o":36.46,"t":"2026-02-25T05:00:00Z","v":26549,"vw":36.397871},{"c":36.47,"h":36.51,"l":36.35,"n":204,"o":36.35,"t":"2026-02-26T05:00:00Z","v":21174,"vw":36.455988},{"c":36.29,"h":36.42,"l":36.2601,"n":168,"o":36.37,"t":"2026-02-27T05:00:00Z","v":15549,"vw":36.321356},{"c":36.3,"h":36.3148,"l":36.13,"n":318,"o":36.13,"t":"2026-03-02T05:00:00Z","v":56384,"vw":36.181922},{"c":36.2,"h":36.28,"l":35.8601,"n":252,"o":36.12,"t":"2026-03-03T05:00:00Z","v":29243,"vw":36.17811},{"c":36.39,"h":36.41,"l":36.29,"n":250,"o":36.41,"t":"2026-03-04T05:00:00Z","v":28044,"vw":36.330805},{"c":36.2,"h":36.4,"l":36.16,"n":507,"o":36.4,"t":"2026-03-05T05:00:00Z","v":20387,"vw":36.235686},{"c":36.15,"h":36.245,"l":36.13,"n":128,"o":36.18,"t":"2026-03-06T05:00:00Z","v":20849,"vw":36.174308},{"c":36.32,"h":36.41,"l":36.08,"n":422,"o":36.1,"t":"2026-03-09T04:00:00Z","v":65000,"vw":36.242431},{"c":36.13,"h":36.4,"l":36.08,"n":283,"o":36.4,"t":"2026-03-10T04:00:00Z","v":70127,"vw":36.245541},{"c":36.12,"h":36.24,"l":36.04,"n":268,"o":36.19,"t":"2026-03-11T04:00:00Z","v":38365,"vw":36.115869},{"c":36.035,"h":36.13,"l":35.9909,"n":117,"o":36.08,"t":"2026-03-12T04:00:00Z","v":8504,"vw":36.042929},{"c":36.02,"h":36.14,"l":35.96,"n":105,"o":36.14,"t":"2026-03-13T04:00:00Z","v":11136,"vw":36.015956},{"c":36.075,"h":36.23,"l":36.07,"n":262,"o":36.23,"t":"2026-03-16T04:00:00Z","v":32006,"vw":36.14574},{"c":36.22,"h":36.25,"l":35.98,"n":269,"o":36.12,"t":"2026-03-17T04:00:00Z","v":15647,"vw":36.180872},{"c":36.01,"h":36.15,"l":35.995,"n":223,"o":36.05,"t":"2026-03-18T04:00:00Z","v":23989,"vw":36.061878},{"c":36.07,"h":36.14,"l":35.86,"n":186,"o":35.86,"t":"2026-03-19T04:00:00Z","v":13607,"vw":35.978999},{"c":36.0774,"h":36.25,"l":36.06,"n":122,"o":36.25,"t":"2026-03-20T04:00:00Z","v":7593,"vw":36.152966},{"c":36.37,"h":36.63,"l":36.26,"n":236,"o":36.63,"t":"2026-03-23T04:00:00Z","v":20856,"vw":36.42329},{"c":36.39,"h":36.465,"l":36.24,"n":166,"o":36.24,"t":"2026-03-24T04:00:00Z","v":16165,"vw":36.345796},{"c":36.38,"h":36.47,"l":36.29,"n":212,"o":36.47,"t":"2026-03-25T04:00:00Z","v":20998,"vw":36.360728},{"c":36.24,"h":36.36,"l":36.14,"n":107,"o":36.14,"t":"2026-03-26T04:00:00Z","v":11354,"vw":36.246111},{"c":36.2,"h":36.29,"l":36.15,"n":236,"o":36.22,"t":"2026-03-27T04:00:00Z","v":41694,"vw":36.193192},{"c":36.19,"h":36.35,"l":36.1804,"n":188,"o":36.35,"t":"2026-03-30T04:00:00Z","v":11384,"vw":36.250132},{"c":36.35,"h":36.45,"l":36.24,"n":178,"o":36.45,"t":"2026-03-31T04:00:00Z","v":31246,"vw":36.361322},{"c":36.11,"h":36.53,"l":36.11,"n":373,"o":36.51,"t":"2026-04-01T04:00:00Z","v":139825,"vw":36.331005},{"c":36.35,"h":36.395,"l":36.08,"n":326,"o":36.08,"t":"2026-04-02T04:00:00Z","v":30970,"vw":36.242091},{"c":36.33,"h":36.43,"l":36.29,"n":331,"o":36.41,"t":"2026-04-06T04:00:00Z","v":95113,"vw":36.336303},{"c":36.38,"h":36.4,"l":36.1,"n":172,"o":36.3551,"t":"2026-04-07T04:00:00Z","v":23007,"vw":36.318828},{"c":36.53,"h":36.75,"l":36.45,"n":164,"o":36.75,"t":"2026-04-08T04:00:00Z","v":17476,"vw":36.584485},{"c":36.34,"h":36.48,"l":36.32,"n":182,"o":36.32,"t":"2026-04-09T04:00:00Z","v":52771,"vw":36.433819},{"c":36.2313,"h":36.24,"l":36.13,"n":200,"o":36.2,"t":"2026-04-10T04:00:00Z","v":22232,"vw":36.194559},{"c":36.25,"h":36.32,"l":36.1,"n":255,"o":36.1,"t":"2026-04-13T04:00:00Z","v":25728,"vw":36.22401},{"c":36.29,"h":36.31,"l":36.235,"n":171,"o":36.31,"t":"2026-04-14T04:00:00Z","v":18707,"vw":36.263707},{"c":36.26,"h":36.36,"l":36.26,"n":243,"o":36.29,"t":"2026-04-15T04:00:00Z","v":36094,"vw":36.284582},{"c":36.36,"h":36.42,"l":36.31,"n":203,"o":36.32,"t":"2026-04-16T04:00:00Z","v":16352,"vw":36.339389},{"c":36.43,"h":36.5199,"l":36.43,"n":155,"o":36.49,"t":"2026-04-17T04:00:00Z","v":11263,"vw":36.477038},{"c":36.46,"h":36.47,"l":36.22,"n":161,"o":36.22,"t":"2026-04-20T04:00:00Z","v":12806,"vw":36.369957},{"c":36.4,"h":36.48,"l":36.375,"n":195,"o":36.42,"t":"2026-04-21T04:00:00Z","v":14785,"vw":36.417614},{"c":36.335,"h":36.54,"l":36.3238,"n":123,"o":36.54,"t":"2026-04-22T04:00:00Z","v":7683,"vw":36.406501},{"c":36.3023,"h":36.5,"l":36.28,"n":135,"o":36.47,"t":"2026-04-23T04:00:00Z","v":11995,"vw":36.3493},{"c":36.3599,"h":36.43,"l":36.34,"n":190,"o":36.35,"t":"2026-04-24T04:00:00Z","v":8233,"vw":36.374536},{"c":36.5,"h":36.51,"l":36.34,"n":314,"o":36.45,"t":"2026-04-27T04:00:00Z","v":69550,"vw":36.467293},{"c":36.47,"h":36.52,"l":36.37,"n":247,"o":36.52,"t":"2026-04-28T04:00:00Z","v":41817,"vw":36.45056},{"c":36.38,"h":36.43,"l":36.31,"n":243,"o":36.385,"t":"2026-04-29T04:00:00Z","v":117147,"vw":36.372122},{"c":36.4249,"h":36.46,"l":36.346,"n":217,"o":36.4,"t":"2026-04-30T04:00:00Z","v":20033,"vw":36.413287},{"c":36.35,"h":36.42,"l":36.33,"n":159,"o":36.38,"t":"2026-05-01T04:00:00Z","v":15116,"vw":36.376105},{"c":36.28,"h":36.37,"l":36.28,"n":160,"o":36.3,"t":"2026-05-04T04:00:00Z","v":10730,"vw":36.341616},{"c":36.4465,"h":36.54,"l":36.3699,"n":231,"o":36.4,"t":"2026-05-05T04:00:00Z","v":17185,"vw":36.449678},{"c":36.56,"h":36.8,"l":35.57,"n":305,"o":35.57,"t":"2026-05-06T04:00:00Z","v":50455,"vw":36.398102},{"c":36.29,"h":36.57,"l":36.29,"n":181,"o":36.57,"t":"2026-05-07T04:00:00Z","v":45199,"vw":36.368523},{"c":36.48,"h":36.72,"l":36.35,"n":205,"o":36.35,"t":"2026-05-08T04:00:00Z","v":26771,"vw":36.481986},{"c":36.45,"h":36.5774,"l":36.41,"n":204,"o":36.55,"t":"2026-05-11T04:00:00Z","v":21269,"vw":36.485335},{"c":36.62,"h":36.62,"l":36.35,"n":212,"o":36.37,"t":"2026-05-12T04:00:00Z","v":50708,"vw":36.461568},{"c":36.39,"h":37.19,"l":36.315,"n":236,"o":36.49,"t":"2026-05-13T04:00:00Z","v":47987,"vw":36.39062},{"c":36.39,"h":36.485,"l":36.3301,"n":345,"o":36.41,"t":"2026-05-14T04:00:00Z","v":15729,"vw":36.427968},{"c":36.31,"h":36.43,"l":36.31,"n":169,"o":36.325,"t":"2026-05-15T04:00:00Z","v":9713,"vw":36.370228},{"c":36.36,"h":36.41,"l":36.24,"n":168,"o":36.24,"t":"2026-05-18T04:00:00Z","v":6887,"vw":36.352754},{"c":36.51,"h":36.51,"l":36.36,"n":202,"o":36.36,"t":"2026-05-19T04:00:00Z","v":10069,"vw":36.489123},{"c":36.51,"h":36.5255,"l":36.3301,"n":139,"o":36.41,"t":"2026-05-20T04:00:00Z","v":8386,"vw":36.448741},{"c":36.52,"h":36.545,"l":36.4121,"n":230,"o":36.4121,"t":"2026-05-21T04:00:00Z","v":14445,"vw":36.508542},{"c":36.47,"h":36.565,"l":36.45,"n":158,"o":36.47,"t":"2026-05-22T04:00:00Z","v":20766,"vw":36.510406},{"c":36.5,"h":36.6099,"l":36.39,"n":340,"o":36.39,"t":"2026-05-26T04:00:00Z","v":28851,"vw":36.497264},{"c":36.51,"h":36.56,"l":36.44,"n":175,"o":36.53,"t":"2026-05-27T04:00:00Z","v":32738,"vw":36.514133},{"c":36.63,"h":36.63,"l":36.32,"n":140,"o":36.41,"t":"2026-05-28T04:00:00Z","v":16089,"vw":36.449055},{"c":36.26,"h":36.32,"l":36.18,"n":235,"o":36.29,"t":"2026-05-29T04:00:00Z","v":32616,"vw":36.227801},{"c":36.22,"h":36.315,"l":36.135,"n":249,"o":36.15,"t":"2026-06-01T04:00:00Z","v":16112,"vw":36.206603},{"c":36.305,"h":36.3335,"l":36.23,"n":228,"o":36.26,"t":"2026-06-02T04:00:00Z","v":8427,"vw":36.289571},{"c":36.24,"h":36.32,"l":36.05,"n":227,"o":36.05,"t":"2026-06-03T04:00:00Z","v":18116,"vw":36.221872},{"c":36.3,"h":36.47,"l":36.28,"n":158,"o":36.28,"t":"2026-06-04T04:00:00Z","v":12083,"vw":36.427632},{"c":36.46,"h":36.46,"l":36.25,"n":198,"o":36.25,"t":"2026-06-05T04:00:00Z","v":22052,"vw":36.383007},{"c":36.43,"h":36.58,"l":36.36,"n":345,"o":36.43,"t":"2026-06-08T04:00:00Z","v":24750,"vw":36.450414},{"c":36.47,"h":36.4899,"l":36.38,"n":170,"o":36.38,"t":"2026-06-09T04:00:00Z","v":10258,"vw":36.442832},{"c":36.3927,"h":36.445,"l":36.08,"n":155,"o":36.08,"t":"2026-06-10T04:00:00Z","v":10514,"vw":36.395281},{"c":36.4201,"h":36.485,"l":36.335,"n":193,"o":36.34,"t":"2026-06-11T04:00:00Z","v":24334,"vw":36.392935},{"c":36.4619,"h":36.57,"l":36.43,"n":126,"o":36.43,"t":"2026-06-12T04:00:00Z","v":12076,"vw":36.492138},{"c":36.47,"h":36.66,"l":36.44,"n":212,"o":36.66,"t":"2026-06-15T04:00:00Z","v":28229,"vw":36.501589},{"c":36.44,"h":36.475,"l":36.27,"n":224,"o":36.27,"t":"2026-06-16T04:00:00Z","v":20947,"vw":36.392948},{"c":36.3079,"h":36.4659,"l":36.3,"n":209,"o":36.3,"t":"2026-06-17T04:00:00Z","v":16146,"vw":36.393242},{"c":36.3389,"h":36.405,"l":36.33,"n":129,"o":36.37,"t":"2026-06-18T04:00:00Z","v":14516,"vw":36.364493},{"c":36.41,"h":36.47,"l":36.32,"n":207,"o":36.345,"t":"2026-06-22T04:00:00Z","v":19288,"vw":36.407057},{"c":36.4481,"h":36.48,"l":36.36,"n":275,"o":36.38,"t":"2026-06-23T04:00:00Z","v":47336,"vw":36.415873},{"c":36.41,"h":36.47,"l":36.35,"n":128,"o":36.35,"t":"2026-06-24T04:00:00Z","v":9674,"vw":36.438879},{"c":36.4978,"h":36.7619,"l":36.41,"n":331,"o":36.57,"t":"2026-06-25T04:00:00Z","v":23783,"vw":36.533525},{"c":36.46,"h":36.51,"l":36.42,"n":100,"o":36.51,"t":"2026-06-26T04:00:00Z","v":3591,"vw":36.458669},{"c":36.5015,"h":36.75,"l":36.4001,"n":215,"o":36.4599,"t":"2026-06-29T04:00:00Z","v":17492,"vw":36.493261},{"c":36.4795,"h":36.625,"l":36.36,"n":233,"o":36.36,"t":"2026-06-30T04:00:00Z","v":8097,"vw":36.483662},{"c":36.51,"h":36.61,"l":36.3319,"n":219,"o":36.3319,"t":"2026-07-01T04:00:00Z","v":43025,"vw":36.528312},{"c":36.43,"h":36.59,"l":36.4,"n":211,"o":36.46,"t":"2026-07-02T04:00:00Z","v":23069,"vw":36.456643},{"c":36.17,"h":36.6449,"l":35.72,"n":874,"o":36.466,"t":"2026-07-06T04:00:00Z","v":392433,"vw":36.178122},{"c":36.42,"h":36.4599,"l":36.26,"n":438,"o":36.3,"t":"2026-07-07T04:00:00Z","v":111979,"vw":36.40681},{"c":36.4419,"h":36.4419,"l":36.38,"n":185,"o":36.38,"t":"2026-07-08T04:00:00Z","v":15756,"vw":36.420635},{"c":36.6,"h":36.6,"l":36.3801,"n":362,"o":36.5,"t":"2026-07-09T04:00:00Z","v":87033,"vw":36.488891},{"c":36.604,"h":36.64,"l":36.5399,"n":121,"o":36.54,"t":"2026-07-10T04:00:00Z","v":5889,"vw":36.597556},{"c":36.5,"h":36.54,"l":36.45,"n":310,"o":36.52,"t":"2026-07-13T04:00:00Z","v":29444,"vw":36.483068},{"c":36.65,"h":36.65,"l":36.54,"n":194,"o":36.56,"t":"2026-07-14T04:00:00Z","v":10157,"vw":36.582384},{"c":36.59,"h":36.6412,"l":36.56,"n":144,"o":36.63,"t":"2026-07-15T04:00:00Z","v":10297,"vw":36.610418},{"c":36.5176,"h":36.5777,"l":36.49,"n":196,"o":36.55,"t":"2026-07-16T04:00:00Z","v":15562,"vw":36.532029},{"c":36.5784,"h":36.66,"l":36.5,"n":201,"o":36.5,"t":"2026-07-17T04:00:00Z","v":19420,"vw":36.553136},{"c":36.4882,"h":36.5899,"l":36.4801,"n":151,"o":36.4801,"t":"2026-07-20T04:00:00Z","v":10254,"vw":36.550357},{"c":36.5721,"h":36.58,"l":36.36,"n":1085,"o":36.36,"t":"2026-07-21T04:00:00Z","v":15966,"vw":36.487354},{"c":36.5201,"h":36.54,"l":36.5,"n":134,"o":36.51,"t":"2026-07-22T04:00:00Z","v":6160,"vw":36.514441},{"c":36.58,"h":36.625,"l":36.46,"n":224,"o":36.53,"t":"2026-07-23T04:00:00Z","v":23143,"vw":36.55366},{"c":36.5889,"h":36.69,"l":36.56,"n":145,"o":36.56,"t":"2026-07-24T04:00:00Z","v":11327,"vw":36.614532},{"c":36.49,"h":36.81,"l":36.49,"n":247,"o":36.57,"t":"2026-07-27T04:00:00Z","v":18996,"vw":36.575573},{"c":36.5822,"h":36.63,"l":36.49,"n":121,"o":36.49,"t":"2026-07-28T04:00:00Z","v":20989,"vw":36.5592},{"c":36.3644,"h":36.48,"l":36.3644,"n":147,"o":36.48,"t":"2026-07-29T04:00:00Z","v":9998,"vw":36.431118},{"c":36.455,"h":36.5,"l":36.37,"n":158,"o":36.37,"t":"2026-07-30T04:00:00Z","v":11693,"vw":36.459345},{"c":36.5228,"h":36.58,"l":36.42,"n":311,"o":36.45,"t":"2026-07-31T04:00:00Z","v":23852,"vw":36.529942},{"c":36.58,"h":36.59,"l":36.4211,"n":310,"o":36.4653,"t":"2026-08-03T04:00:00Z","v":19296,"vw":36.512274},{"c":36.6578,"h":36.66,"l":36.53,"n":246,"o":36.6,"t":"2026-08-04T04:00:00Z","v":10212,"vw":36.617104},{"c":36.6346,"h":36.66,"l":36.56,"n":225,"o":36.59,"t":"2026-08-05T04:00:00Z","v":12697,"vw":36.621341},{"c":36.68,"h":36.7507,"l":36.48,"n":355,"o":36.48,"t":"2026-08-06T04:00:00Z","v":35656,"vw":36.663084},{"c":36.6799,"h":36.7499,"l":36.5,"n":266,"o":36.5,"t":"2026-08-07T04:00:00Z","v":14101,"vw":36.648156},{"c":36.7,"h":36.73,"l":36.5503,"n":218,"o":36.59,"t":"2026-08-10T04:00:00Z","v":23168,"vw":36.670928},{"c":36.65,"h":36.7089,"l":36.6,"n":212,"o":36.68,"t":"2026-08-11T04:00:00Z","v":8470,"vw":36.669707},{"c":36.63,"h":36.75,"l":36.63,"n":214,"o":36.67,"t":"2026-08-12T04:00:00Z","v":15933,"vw":36.704634},{"c":36.75,"h":36.83,"l":36.73,"n":803,"o":36.83,"t":"2026-08-13T04:00:00Z","v":41042,"vw":36.801038},{"c":36.85,"h":36.85,"l":36.69,"n":180,"o":36.69,"t":"2026-08-14T04:00:00Z","v":13820,"vw":36.822759},{"c":36.7775,"h":36.865,"l":36.7457,"n":217,"o":36.85,"t":"2026-08-17T04:00:00Z","v":37634,"vw":36.78135},{"c":36.82,"h":36.83,"l":36.73,"n":197,"o":36.78,"t":"2026-08-18T04:00:00Z","v":14702,"vw":36.792568},{"c":36.72,"h":36.82,"l":36.64,"n":430,"o":36.8,"t":"2026-08-19T04:00:00Z","v":107194,"vw":36.738179},{"c":36.8,"h":36.82,"l":36.74,"n":165,"o":36.74,"t":"2026-08-20T04:00:00Z","v":22980,"vw":36.787293},{"c":36.875,"h":36.9,"l":36.7,"n":440,"o":36.7,"t":"2026-08-21T04:00:00Z","v":17326,"vw":36.846249},{"c":36.84,"h":36.895,"l":36.82,"n":217,"o":36.85,"t":"2026-08-24T04:00:00Z","v":13094,"vw":36.855671},{"c":36.86,"h":36.89,"l":36.8328,"n":205,"o":36.8328,"t":"2026-08-25T04:00:00Z","v":11892,"vw":36.869372},{"c":36.8652,"h":36.8849,"l":36.79,"n":316,"o":36.86,"t":"2026-08-26T04:00:00Z","v":20944,"vw":36.853349},{"c":36.92,"h":36.92,"l":36.7759,"n":200,"o":36.7759,"t":"2026-08-27T04:00:00Z","v":24715,"vw":36.880443},{"c":36.5861,"h":36.82,"l":36.5,"n":328,"o":36.69,"t":"2026-08-28T04:00:00Z","v":26717,"vw":36.597483},{"c":36.62,"h":36.6399,"l":36.47,"n":270,"o":36.63,"t":"2026-08-31T04:00:00Z","v":19991,"vw":36.593515},{"c":36.65,"h":36.85,"l":36.48,"n":386,"o":36.66,"t":"2026-09-01T04:00:00Z","v":31859,"vw":36.660043},{"c":36.71,"h":36.71,"l":36.54,"n":345,"o":36.6721,"t":"2026-09-02T04:00:00Z","v":222511,"vw":36.622029},{"c":36.6803,"h":37.01,"l":36.58,"n":262,"o":36.72,"t":"2026-09-03T04:00:00Z","v":22367,"vw":36.671972},{"c":36.68,"h":36.73,"l":36.63,"n":526,"o":36.63,"t":"2026-09-04T04:00:00Z","v":54446,"vw":36.688222},{"c":36.72,"h":36.7586,"l":36.675,"n":209,"o":36.72,"t":"2026-09-08T04:00:00Z","v":42266,"vw":36.707713},{"c":36.7,"h":36.77,"l":36.68,"n":248,"o":36.7,"t":"2026-09-09T04:00:00Z","v":17063,"vw":36.729808},{"c":36.73,"h":36.744,"l":36.6901,"n":173,"o":36.7,"t":"2026-09-10T04:00:00Z","v":14499,"vw":36.72532},{"c":36.734,"h":36.82,"l":36.705,"n":194,"o":36.75,"t":"2026-09-11T04:00:00Z","v":9612,"vw":36.775913},{"c":36.7804,"h":36.81,"l":36.69,"n":203,"o":36.69,"t":"2026-09-14T04:00:00Z","v":14175,"vw":36.763216},{"c":36.7972,"h":36.82,"l":36.68,"n":184,"o":36.68,"t":"2026-09-15T04:00:00Z","v":22756,"vw":36.769491},{"c":36.747,"h":36.87,"l":36.69,"n":238,"o":36.87,"t":"2026-09-16T04:00:00Z","v":17104,"vw":36.765512},{"c":36.6595,"h":36.81,"l":36.6595,"n":214,"o":36.75,"t":"2026-09-17T04:00:00Z","v":63972,"vw":36.702863},{"c":36.69,"h":36.74,"l":36.65,"n":238,"o":36.67,"t":"2026-09-18T04:00:00Z","v":28775,"vw":36.694871},{"c":36.8985,"h":36.95,"l":36.79,"n":222,"o":36.81,"t":"2026-09-21T04:00:00Z","v":17341,"vw":36.891675},{"c":36.9021,"h":36.92,"l":36.79,"n":199,"o":36.8586,"t":"2026-09-22T04:00:00Z","v":10278,"vw":36.867201},{"c":36.86,"h":36.93,"l":36.8247,"n":191,"o":36.93,"t":"2026-09-23T04:00:00Z","v":9450,"vw":36.875478},{"c":36.8724,"h":36.95,"l":36.79,"n":211,"o":36.79,"t":"2026-09-24T04:00:00Z","v":24312,"vw":36.875574},{"c":36.93,"h":36.93,"l":36.78,"n":172,"o":36.87,"t":"2026-09-25T04:00:00Z","v":15877,"vw":36.880829},{"c":36.81,"h":36.91,"l":36.71,"n":355,"o":36.71,"t":"2026-09-28T04:00:00Z","v":31130,"vw":36.825527},{"c":36.75,"h":36.82,"l":36.7,"n":233,"o":36.7,"t":"2026-09-29T04:00:00Z","v":23514,"vw":36.791991},{"c":36.83,"h":36.83,"l":36.71,"n":137,"o":36.71,"t":"2026-09-30T04:00:00Z","v":13542,"vw":36.801959},{"c":36.8302,"h":36.92,"l":36.74,"n":243,"o":36.775,"t":"2026-10-01T04:00:00Z","v":40361,"vw":36.818421},{"c":36.89,"h":37.01,"l":36.884,"n":237,"o":37.01,"t":"2026-10-02T04:00:00Z","v":418151,"vw":36.901285},{"c":36.78,"h":36.99,"l":36.74,"n":547,"o":36.8704,"t":"2026-10-05T04:00:00Z","v":252821,"vw":36.803254},{"c":36.76,"h":36.88,"l":36.76,"n":275,"o":36.88,"t":"2026-10-06T04:00:00Z","v":18932,"vw":36.834643},{"c":36.65,"h":36.78,"l":36.59,"n":401,"o":36.741,"t":"2026-10-07T04:00:00Z","v":60059,"vw":36.669877},{"c":36.76,"h":36.8,"l":36.56,"n":243,"o":36.69,"t":"2026-10-08T04:00:00Z","v":41202,"vw":36.696604},{"c":36.7815,"h":36.8,"l":36.75,"n":92,"o":36.7846,"t":"2026-10-09T04:00:00Z","v":32258,"vw":36.755584},{"c":36.811,"h":36.87,"l":36.78,"n":288,"o":36.84,"t":"2026-10-12T04:00:00Z","v":81705,"vw":36.805379},{"c":36.69,"h":36.8,"l":36.69,"n":787,"o":36.76,"t":"2026-10-13T04:00:00Z","v":15389,"vw":36.735231},{"c":36.7,"h":36.79,"l":36.65,"n":173,"o":36.67,"t":"2026-10-14T04:00:00Z","v":23667,"vw":36.726179},{"c":36.8,"h":36.9245,"l":36.7531,"n":156,"o":36.79,"t":"2026-10-15T04:00:00Z","v":10760,"vw":36.807301},{"c":36.77,"h":36.8499,"l":36.695,"n":330,"o":36.79,"t":"2026-10-16T04:00:00Z","v":34263,"vw":36.780862},{"c":36.7,"h":36.8165,"l":36.6997,"n":154,"o":36.75,"t":"2026-10-19T04:00:00Z","v":5315,"vw":36.740857},{"c":36.85,"h":36.86,"l":36.75,"n":202,"o":36.82,"t":"2026-10-20T04:00:00Z","v":13611,"vw":36.800672},{"c":36.84,"h":36.88,"l":36.7961,"n":190,"o":36.88,"t":"2026-10-21T04:00:00Z","v":14203,"vw":36.854316},{"c":36.9,"h":36.95,"l":36.75,"n":168,"o":36.75,"t":"2026-10-22T04:00:00Z","v":14296,"vw":36.867905}],"volatilityBars":[{"c":36.79,"h":36.81,"l":36.79,"n":7,"o":36.81,"t":"2026-09-21T13:30:00Z","v":498,"vw":36.795948},{"c":36.85,"h":36.85,"l":36.83,"n":10,"o":36.835,"t":"2026-09-21T13:45:00Z","v":1078,"vw":36.834699},{"c":36.87,"h":36.87,"l":36.87,"n":3,"o":36.87,"t":"2026-09-21T14:00:00Z","v":201,"vw":36.87},{"c":36.88,"h":36.88,"l":36.88,"n":1,"o":36.88,"t":"2026-09-21T14:15:00Z","v":300,"vw":36.88},{"c":36.8646,"h":36.8646,"l":36.8646,"n":2,"o":36.8646,"t":"2026-09-21T14:45:00Z","v":131,"vw":36.8646},{"c":36.8696,"h":36.8696,"l":36.8696,"n":2,"o":36.8696,"t":"2026-09-21T15:00:00Z","v":209,"vw":36.8696},{"c":36.92,"h":36.95,"l":36.89,"n":41,"o":36.9,"t":"2026-09-21T16:00:00Z","v":4136,"vw":36.917343},{"c":36.89,"h":36.89,"l":36.89,"n":1,"o":36.89,"t":"2026-09-21T16:15:00Z","v":200,"vw":36.89},{"c":36.9,"h":36.9,"l":36.9,"n":1,"o":36.9,"t":"2026-09-21T17:00:00Z","v":223,"vw":36.9},{"c":36.9225,"h":36.9225,"l":36.9225,"n":5,"o":36.9225,"t":"2026-09-21T17:45:00Z","v":247,"vw":36.9225},{"c":36.8958,"h":36.8958,"l":36.8958,"n":1,"o":36.8958,"t":"2026-09-21T18:00:00Z","v":212,"vw":36.8958},{"c":36.905,"h":36.905,"l":36.905,"n":1,"o":36.905,"t":"2026-09-21T18:30:00Z","v":172,"vw":36.905},{"c":36.9005,"h":36.9005,"l":36.9005,"n":1,"o":36.9005,"t":"2026-09-21T18:45:00Z","v":101,"vw":36.9005},{"c":36.9172,"h":36.9172,"l":36.8842,"n":2,"o":36.8842,"t":"2026-09-21T19:00:00Z","v":690,"vw":36.893765},{"c":36.9134,"h":36.9134,"l":36.91,"n":3,"o":36.91,"t":"2026-09-21T19:30:00Z","v":1353,"vw":36.913149},{"c":36.9,"h":36.93,"l":36.86,"n":31,"o":36.9026,"t":"2026-09-21T19:45:00Z","v":6176,"vw":36.887031},{"c":36.8586,"h":36.8586,"l":36.8586,"n":1,"o":36.8586,"t":"2026-09-22T13:30:00Z","v":212,"vw":36.8586},{"c":36.845,"h":36.845,"l":36.845,"n":3,"o":36.845,"t":"2026-09-22T14:00:00Z","v":119,"vw":36.845},{"c":36.878,"h":36.878,"l":36.878,"n":1,"o":36.878,"t":"2026-09-22T14:15:00Z","v":175,"vw":36.878},{"c":36.8356,"h":36.8356,"l":36.8356,"n":4,"o":36.8356,"t":"2026-09-22T14:45:00Z","v":244,"vw":36.8356},{"c":36.815,"h":36.815,"l":36.815,"n":1,"o":36.815,"t":"2026-09-22T15:30:00Z","v":108,"vw":36.815},{"c":36.79,"h":36.79,"l":36.79,"n":1,"o":36.79,"t":"2026-09-22T16:00:00Z","v":581,"vw":36.79},{"c":36.82,"h":36.82,"l":36.82,"n":1,"o":36.82,"t":"2026-09-22T16:15:00Z","v":1205,"vw":36.82},{"c":36.8494,"h":36.8494,"l":36.8494,"n":1,"o":36.8494,"t":"2026-09-22T16:30:00Z","v":154,"vw":36.8494},{"c":36.83,"h":36.848,"l":36.83,"n":3,"o":36.848,"t":"2026-09-22T16:45:00Z","v":522,"vw":36.838637},{"c":36.84,"h":36.84,"l":36.84,"n":2,"o":36.84,"t":"2026-09-22T17:30:00Z","v":101,"vw":36.84},{"c":36.85,"h":36.85,"l":36.85,"n":4,"o":36.85,"t":"2026-09-22T17:45:00Z","v":216,"vw":36.85},{"c":36.8799,"h":36.8799,"l":36.8799,"n":3,"o":36.8799,"t":"2026-09-22T18:00:00Z","v":150,"vw":36.8799},{"c":36.87,"h":36.87,"l":36.87,"n":2,"o":36.87,"t":"2026-09-22T18:15:00Z","v":143,"vw":36.87},{"c":36.86,"h":36.86,"l":36.86,"n":2,"o":36.86,"t":"2026-09-22T18:45:00Z","v":194,"vw":36.86},{"c":36.8987,"h":36.9,"l":36.8987,"n":5,"o":36.9,"t":"2026-09-22T19:15:00Z","v":2180,"vw":36.898995},{"c":36.92,"h":36.92,"l":36.88,"n":17,"o":36.88,"t":"2026-09-22T19:30:00Z","v":2403,"vw":36.893338},{"c":36.919,"h":36.919,"l":36.919,"n":2,"o":36.919,"t":"2026-09-22T19:45:00Z","v":217,"vw":36.919},{"c":36.88,"h":36.93,"l":36.88,"n":12,"o":36.93,"t":"2026-09-23T13:30:00Z","v":1261,"vw":36.906482},{"c":36.88,"h":36.88,"l":36.88,"n":1,"o":36.88,"t":"2026-09-23T13:45:00Z","v":127,"vw":36.88},{"c":36.855,"h":36.855,"l":36.855,"n":1,"o":36.855,"t":"2026-09-23T14:00:00Z","v":605,"vw":36.855},{"c":36.89,"h":36.89,"l":36.85,"n":10,"o":36.85,"t":"2026-09-23T14:15:00Z","v":1705,"vw":36.869868},{"c":36.83,"h":36.85,"l":36.83,"n":4,"o":36.85,"t":"2026-09-23T16:45:00Z","v":761,"vw":36.837768},{"c":36.85,"h":36.85,"l":36.85,"n":2,"o":36.85,"t":"2026-09-23T17:00:00Z","v":200,"vw":36.85},{"c":36.8247,"h":36.8794,"l":36.8247,"n":2,"o":36.8794,"t":"2026-09-23T18:00:00Z","v":267,"vw":36.857684},{"c":36.8734,"h":36.88,"l":36.8501,"n":4,"o":36.8501,"t":"2026-09-23T18:15:00Z","v":630,"vw":36.861703},{"c":36.86,"h":36.901,"l":36.86,"n":22,"o":36.89,"t":"2026-09-23T19:45:00Z","v":2176,"vw":36.888291},{"c":36.86,"h":36.86,"l":36.86,"n":3,"o":36.86,"t":"2026-09-23T20:00:00Z","v":169,"vw":36.86},{"c":36.875,"h":36.875,"l":36.79,"n":9,"o":36.79,"t":"2026-09-24T13:30:00Z","v":2193,"vw":36.839503},{"c":36.86,"h":36.8991,"l":36.86,"n":4,"o":36.8991,"t":"2026-09-24T14:00:00Z","v":467,"vw":36.870137},{"c":36.86,"h":36.86,"l":36.86,"n":1,"o":36.86,"t":"2026-09-24T14:15:00Z","v":139,"vw":36.86},{"c":36.86,"h":36.86,"l":36.83,"n":3,"o":36.83,"t":"2026-09-24T14:30:00Z","v":482,"vw":36.846715},{"c":36.81,"h":36.81,"l":36.81,"n":1,"o":36.81,"t":"2026-09-24T15:00:00Z","v":1705,"vw":36.81},{"c":36.8392,"h":36.8392,"l":36.8392,"n":1,"o":36.8392,"t":"2026-09-24T15:15:00Z","v":419,"vw":36.8392},{"c":36.84,"h":36.84,"l":36.84,"n":1,"o":36.84,"t":"2026-09-24T15:30:00Z","v":238,"vw":36.84},{"c":36.845,"h":36.845,"l":36.845,"n":1,"o":36.845,"t":"2026-09-24T15:45:00Z","v":193,"vw":36.845},{"c":36.8425,"h":36.86,"l":36.8425,"n":4,"o":36.86,"t":"2026-09-24T16:00:00Z","v":826,"vw":36.852707},{"c":36.8694,"h":36.8744,"l":36.86,"n":6,"o":36.86,"t":"2026-09-24T16:15:00Z","v":1083,"vw":36.867181},{"c":36.8704,"h":36.8704,"l":36.8704,"n":1,"o":36.8704,"t":"2026-09-24T16:30:00Z","v":366,"vw":36.8704},{"c":36.92,"h":36.95,"l":36.92,"n":2,"o":36.95,"t":"2026-09-24T17:00:00Z","v":1182,"vw":36.922538},{"c":36.925,"h":36.925,"l":36.925,"n":1,"o":36.925,"t":"2026-09-24T17:15:00Z","v":511,"vw":36.925},{"c":36.92,"h":36.9324,"l":36.92,"n":10,"o":36.9324,"t":"2026-09-24T17:45:00Z","v":614,"vw":36.926133},{"c":36.905,"h":36.905,"l":36.89,"n":3,"o":36.905,"t":"2026-09-24T18:00:00Z","v":3223,"vw":36.898005},{"c":36.9018,"h":36.9018,"l":36.9018,"n":1,"o":36.9018,"t":"2026-09-24T18:30:00Z","v":573,"vw":36.9018},{"c":36.92,"h":36.95,"l":36.91,"n":11,"o":36.93,"t":"2026-09-24T18:45:00Z","v":1135,"vw":36.923208},{"c":36.94,"h":36.94,"l":36.9,"n":5,"o":36.91,"t":"2026-09-24T19:00:00Z","v":568,"vw":36.921961},{"c":36.8899,"h":36.8899,"l":36.85,"n":7,"o":36.8822,"t":"2026-09-24T19:15:00Z","v":696,"vw":36.880141},{"c":36.87,"h":36.875,"l":36.87,"n":2,"o":36.875,"t":"2026-09-24T19:30:00Z","v":846,"vw":36.872766},{"c":36.9,"h":36.9,"l":36.9,"n":30,"o":36.9,"t":"2026-09-25T08:45:00Z","v":1026,"vw":36.9},{"c":36.9,"h":36.9,"l":36.9,"n":1,"o":36.9,"t":"2026-09-25T09:00:00Z","v":997,"vw":36.9},{"c":36.88,"h":36.88,"l":36.87,"n":6,"o":36.87,"t":"2026-09-25T13:30:00Z","v":573,"vw":36.876961},{"c":36.81,"h":36.81,"l":36.81,"n":1,"o":36.81,"t":"2026-09-25T13:45:00Z","v":273,"vw":36.81},{"c":36.78,"h":36.78,"l":36.78,"n":1,"o":36.78,"t":"2026-09-25T14:00:00Z","v":132,"vw":36.78},{"c":36.81,"h":36.81,"l":36.81,"n":1,"o":36.81,"t":"2026-09-25T14:15:00Z","v":219,"vw":36.81},{"c":36.82,"h":36.85,"l":36.82,"n":2,"o":36.85,"t":"2026-09-25T15:15:00Z","v":255,"vw":36.831882},{"c":36.87,"h":36.8887,"l":36.865,"n":9,"o":36.865,"t":"2026-09-25T17:00:00Z","v":6972,"vw":36.88048},{"c":36.9,"h":36.9,"l":36.875,"n":3,"o":36.88,"t":"2026-09-25T17:15:00Z","v":1252,"vw":36.893518},{"c":36.88,"h":36.88,"l":36.88,"n":1,"o":36.88,"t":"2026-09-25T17:30:00Z","v":312,"vw":36.88},{"c":36.9024,"h":36.9024,"l":36.9024,"n":2,"o":36.9024,"t":"2026-09-25T17:45:00Z","v":117,"vw":36.9024},{"c":36.8999,"h":36.8999,"l":36.8999,"n":3,"o":36.8999,"t":"2026-09-25T18:00:00Z","v":241,"vw":36.8999},{"c":36.89,"h":36.89,"l":36.89,"n":3,"o":36.89,"t":"2026-09-25T18:15:00Z","v":251,"vw":36.89},{"c":36.9084,"h":36.909,"l":36.9,"n":3,"o":36.9,"t":"2026-09-25T18:30:00Z","v":490,"vw":36.905388},{"c":36.89,"h":36.89,"l":36.89,"n":1,"o":36.89,"t":"2026-09-25T18:45:00Z","v":171,"vw":36.89},{"c":36.9124,"h":36.9124,"l":36.9124,"n":1,"o":36.9124,"t":"2026-09-25T19:00:00Z","v":117,"vw":36.9124},{"c":36.91,"h":36.91,"l":36.91,"n":1,"o":36.91,"t":"2026-09-25T19:30:00Z","v":100,"vw":36.91},{"c":36.9046,"h":36.9046,"l":36.8935,"n":2,"o":36.8935,"t":"2026-09-25T19:45:00Z","v":1001,"vw":36.895086},{"c":36.93,"h":36.93,"l":36.93,"n":5,"o":36.93,"t":"2026-09-25T20:00:00Z","v":131,"vw":36.93},{"c":36.78,"h":36.94,"l":36.78,"n":11,"o":36.94,"t":"2026-09-25T22:15:00Z","v":370,"vw":36.86},{"c":36.86,"h":36.86,"l":36.71,"n":7,"o":36.71,"t":"2026-09-28T13:30:00Z","v":360,"vw":36.794507},{"c":36.91,"h":36.91,"l":36.91,"n":1,"o":36.91,"t":"2026-09-28T14:00:00Z","v":271,"vw":36.91},{"c":36.9,"h":36.9,"l":36.9,"n":1,"o":36.9,"t":"2026-09-28T15:15:00Z","v":890,"vw":36.9},{"c":36.85,"h":36.85,"l":36.85,"n":20,"o":36.85,"t":"2026-09-28T15:30:00Z","v":642,"vw":36.85},{"c":36.85,"h":36.85,"l":36.85,"n":4,"o":36.85,"t":"2026-09-28T15:45:00Z","v":309,"vw":36.85},{"c":36.84,"h":36.84,"l":36.84,"n":1,"o":36.84,"t":"2026-09-28T16:45:00Z","v":128,"vw":36.84},{"c":36.89,"h":36.89,"l":36.86,"n":14,"o":36.86,"t":"2026-09-28T17:00:00Z","v":1415,"vw":36.878038},{"c":36.8806,"h":36.8834,"l":36.8806,"n":2,"o":36.8834,"t":"2026-09-28T17:15:00Z","v":577,"vw":36.881959},{"c":36.85,"h":36.85,"l":36.85,"n":1,"o":36.85,"t":"2026-09-28T17:45:00Z","v":225,"vw":36.85},{"c":36.84,"h":36.84,"l":36.84,"n":1,"o":36.84,"t":"2026-09-28T18:00:00Z","v":155,"vw":36.84},{"c":36.835,"h":36.84,"l":36.8172,"n":5,"o":36.84,"t":"2026-09-28T18:15:00Z","v":1625,"vw":36.834868},{"c":36.83,"h":36.83,"l":36.83,"n":3,"o":36.83,"t":"2026-09-28T19:00:00Z","v":362,"vw":36.83},{"c":36.83,"h":36.83,"l":36.825,"n":4,"o":36.825,"t":"2026-09-28T19:15:00Z","v":2313,"vw":36.829022},{"c":36.845,"h":36.8695,"l":36.84,"n":8,"o":36.84,"t":"2026-09-28T19:30:00Z","v":2510,"vw":36.851278},{"c":36.81,"h":36.86,"l":36.8,"n":84,"o":36.84,"t":"2026-09-28T19:45:00Z","v":16102,"vw":36.806787},{"c":36.75,"h":36.75,"l":36.7,"n":9,"o":36.7,"t":"2026-09-29T13:30:00Z","v":980,"vw":36.718727},{"c":36.7965,"h":36.7965,"l":36.76,"n":6,"o":36.76,"t":"2026-09-29T15:00:00Z","v":786,"vw":36.777711},{"c":36.8,"h":36.8,"l":36.8,"n":2,"o":36.8,"t":"2026-09-29T15:15:00Z","v":246,"vw":36.8},{"c":36.795,"h":36.8,"l":36.795,"n":4,"o":36.8,"t":"2026-09-29T15:30:00Z","v":3909,"vw":36.799769},{"c":36.82,"h":36.82,"l":36.82,"n":1,"o":36.82,"t":"2026-09-29T16:00:00Z","v":211,"vw":36.82},{"c":36.82,"h":36.82,"l":36.82,"n":2,"o":36.82,"t":"2026-09-29T16:15:00Z","v":902,"vw":36.82},{"c":36.805,"h":36.8066,"l":36.805,"n":3,"o":36.8066,"t":"2026-09-29T16:30:00Z","v":223,"vw":36.805869},{"c":36.805,"h":36.805,"l":36.805,"n":1,"o":36.805,"t":"2026-09-29T17:00:00Z","v":602,"vw":36.805},{"c":36.81,"h":36.81,"l":36.81,"n":1,"o":36.81,"t":"2026-09-29T17:15:00Z","v":352,"vw":36.81},{"c":36.8,"h":36.805,"l":36.8,"n":5,"o":36.805,"t":"2026-09-29T17:30:00Z","v":2591,"vw":36.80325},{"c":36.785,"h":36.8,"l":36.785,"n":3,"o":36.8,"t":"2026-09-29T17:45:00Z","v":744,"vw":36.788214},{"c":36.795,"h":36.795,"l":36.795,"n":1,"o":36.795,"t":"2026-09-29T18:00:00Z","v":699,"vw":36.795},{"c":36.81,"h":36.81,"l":36.81,"n":3,"o":36.81,"t":"2026-09-29T18:45:00Z","v":590,"vw":36.81},{"c":36.8091,"h":36.8091,"l":36.7754,"n":9,"o":36.7754,"t":"2026-09-29T19:00:00Z","v":4333,"vw":36.785637},{"c":36.785,"h":36.81,"l":36.785,"n":13,"o":36.81,"t":"2026-09-29T19:15:00Z","v":2894,"vw":36.79565},{"c":36.78,"h":36.785,"l":36.78,"n":5,"o":36.785,"t":"2026-09-29T19:30:00Z","v":614,"vw":36.783592},{"c":36.7705,"h":36.79,"l":36.7705,"n":16,"o":36.79,"t":"2026-09-29T19:45:00Z","v":644,"vw":36.778078},{"c":36.75,"h":36.75,"l":36.75,"n":4,"o":36.75,"t":"2026-09-29T20:00:00Z","v":137,"vw":36.75},{"c":36.7695,"h":36.7695,"l":36.71,"n":6,"o":36.71,"t":"2026-09-30T13:30:00Z","v":433,"vw":36.733838},{"c":36.79,"h":36.79,"l":36.79,"n":1,"o":36.79,"t":"2026-09-30T14:00:00Z","v":2015,"vw":36.79},{"c":36.795,"h":36.795,"l":36.795,"n":3,"o":36.795,"t":"2026-09-30T14:45:00Z","v":200,"vw":36.795},{"c":36.79,"h":36.79,"l":36.79,"n":4,"o":36.79,"t":"2026-09-30T15:00:00Z","v":164,"vw":36.79},{"c":36.8,"h":36.8,"l":36.79,"n":2,"o":36.79,"t":"2026-09-30T15:15:00Z","v":339,"vw":36.79705},{"c":36.8,"h":36.8,"l":36.8,"n":1,"o":36.8,"t":"2026-09-30T15:30:00Z","v":2297,"vw":36.8},{"c":36.809,"h":36.809,"l":36.781,"n":8,"o":36.781,"t":"2026-09-30T15:45:00Z","v":680,"vw":36.796589},{"c":36.8,"h":36.8,"l":36.8,"n":4,"o":36.8,"t":"2026-09-30T16:30:00Z","v":381,"vw":36.8},{"c":36.8,"h":36.8,"l":36.8,"n":1,"o":36.8,"t":"2026-09-30T16:45:00Z","v":254,"vw":36.8},{"c":36.805,"h":36.805,"l":36.805,"n":1,"o":36.805,"t":"2026-09-30T18:00:00Z","v":815,"vw":36.805},{"c":36.8016,"h":36.8016,"l":36.8016,"n":1,"o":36.8016,"t":"2026-09-30T19:00:00Z","v":774,"vw":36.8016},{"c":36.82,"h":36.82,"l":36.82,"n":2,"o":36.82,"t":"2026-09-30T19:15:00Z","v":503,"vw":36.82},{"c":36.82,"h":36.8224,"l":36.82,"n":2,"o":36.8224,"t":"2026-09-30T19:30:00Z","v":350,"vw":36.821714},{"c":36.81,"h":36.83,"l":36.8,"n":25,"o":36.8,"t":"2026-09-30T19:45:00Z","v":1836,"vw":36.81169},{"c":36.83,"h":36.83,"l":36.83,"n":3,"o":36.83,"t":"2026-09-30T20:00:00Z","v":1309,"vw":36.83},{"c":36.775,"h":36.775,"l":36.775,"n":3,"o":36.775,"t":"2026-10-01T13:30:00Z","v":300,"vw":36.775},{"c":36.8,"h":36.8,"l":36.74,"n":12,"o":36.741,"t":"2026-10-01T13:45:00Z","v":1542,"vw":36.773217},{"c":36.7801,"h":36.7801,"l":36.7801,"n":1,"o":36.7801,"t":"2026-10-01T14:00:00Z","v":189,"vw":36.7801},{"c":36.85,"h":36.85,"l":36.85,"n":5,"o":36.85,"t":"2026-10-01T14:15:00Z","v":704,"vw":36.85},{"c":36.77,"h":36.78,"l":36.77,"n":3,"o":36.78,"t":"2026-10-01T14:30:00Z","v":1175,"vw":36.770858},{"c":36.7751,"h":36.78,"l":36.7751,"n":3,"o":36.78,"t":"2026-10-01T15:15:00Z","v":628,"vw":36.776297},{"c":36.78,"h":36.78,"l":36.775,"n":17,"o":36.775,"t":"2026-10-01T15:30:00Z","v":355,"vw":36.778182},{"c":36.79,"h":36.79,"l":36.775,"n":2,"o":36.775,"t":"2026-10-01T15:45:00Z","v":1036,"vw":36.787958},{"c":36.81,"h":36.81,"l":36.81,"n":1,"o":36.81,"t":"2026-10-01T16:00:00Z","v":127,"vw":36.81},{"c":36.82,"h":36.82,"l":36.82,"n":1,"o":36.82,"t":"2026-10-01T16:30:00Z","v":376,"vw":36.82},{"c":36.87,"h":36.87,"l":36.84,"n":12,"o":36.84,"t":"2026-10-01T16:45:00Z","v":7101,"vw":36.868287},{"c":36.88,"h":36.88,"l":36.88,"n":5,"o":36.88,"t":"2026-10-01T17:00:00Z","v":350,"vw":36.88},{"c":36.92,"h":36.92,"l":36.92,"n":2,"o":36.92,"t":"2026-10-01T17:30:00Z","v":112,"vw":36.92},{"c":36.85,"h":36.8991,"l":36.85,"n":20,"o":36.87,"t":"2026-10-01T17:45:00Z","v":2091,"vw":36.858087},{"c":36.83,"h":36.835,"l":36.83,"n":4,"o":36.835,"t":"2026-10-01T18:00:00Z","v":603,"vw":36.830963},{"c":36.845,"h":36.8599,"l":36.81,"n":5,"o":36.835,"t":"2026-10-01T18:30:00Z","v":1352,"vw":36.831731},{"c":36.86,"h":36.86,"l":36.845,"n":3,"o":36.845,"t":"2026-10-01T18:45:00Z","v":572,"vw":36.855926},{"c":36.845,"h":36.845,"l":36.845,"n":1,"o":36.845,"t":"2026-10-01T19:00:00Z","v":380,"vw":36.845},{"c":36.8,"h":36.845,"l":36.8,"n":6,"o":36.845,"t":"2026-10-01T19:15:00Z","v":19688,"vw":36.801179},{"c":36.835,"h":36.835,"l":36.835,"n":1,"o":36.835,"t":"2026-10-01T19:30:00Z","v":260,"vw":36.835},{"c":36.86,"h":36.86,"l":36.835,"n":2,"o":36.835,"t":"2026-10-01T19:45:00Z","v":294,"vw":36.843503},{"c":37.01,"h":37.01,"l":37.01,"n":9,"o":37.01,"t":"2026-10-02T13:30:00Z","v":1939,"vw":37.01},{"c":36.9198,"h":36.9198,"l":36.9198,"n":2,"o":36.9198,"t":"2026-10-02T14:30:00Z","v":403,"vw":36.9198},{"c":36.91,"h":36.91,"l":36.91,"n":1,"o":36.91,"t":"2026-10-02T15:00:00Z","v":159,"vw":36.91},{"c":36.91,"h":36.91,"l":36.91,"n":1,"o":36.91,"t":"2026-10-02T15:15:00Z","v":339,"vw":36.91},{"c":36.9001,"h":36.9001,"l":36.9,"n":17,"o":36.9,"t":"2026-10-02T15:30:00Z","v":1465,"vw":36.900016},{"c":36.9007,"h":36.9007,"l":36.884,"n":2,"o":36.884,"t":"2026-10-02T17:15:00Z","v":768,"vw":36.894764},{"c":36.8902,"h":36.93,"l":36.8902,"n":14,"o":36.92,"t":"2026-10-02T17:30:00Z","v":1205,"vw":36.90616},{"c":36.9,"h":36.915,"l":36.9,"n":4,"o":36.9,"t":"2026-10-02T17:45:00Z","v":3764,"vw":36.908919},{"c":36.9164,"h":36.9164,"l":36.9164,"n":2,"o":36.9164,"t":"2026-10-02T18:00:00Z","v":132,"vw":36.9164},{"c":36.89,"h":36.9,"l":36.89,"n":4,"o":36.9,"t":"2026-10-02T18:15:00Z","v":428,"vw":36.894485},{"c":36.9073,"h":36.9073,"l":36.895,"n":2,"o":36.895,"t":"2026-10-02T18:30:00Z","v":1801,"vw":36.896878},{"c":36.884,"h":36.895,"l":36.884,"n":7,"o":36.89,"t":"2026-10-02T18:45:00Z","v":2098,"vw":36.890779},{"c":36.91,"h":36.91,"l":36.9,"n":9,"o":36.905,"t":"2026-10-02T19:00:00Z","v":200435,"vw":36.900032},{"c":36.9199,"h":36.92,"l":36.91,"n":6,"o":36.91,"t":"2026-10-02T19:15:00Z","v":200389,"vw":36.918464},{"c":36.89,"h":36.93,"l":36.89,"n":23,"o":36.92,"t":"2026-10-02T19:45:00Z","v":1500,"vw":36.914729},{"c":36.87,"h":36.8704,"l":36.87,"n":2,"o":36.8704,"t":"2026-10-05T13:45:00Z","v":205,"vw":36.870205},{"c":36.87,"h":36.87,"l":36.84,"n":2,"o":36.84,"t":"2026-10-05T14:00:00Z","v":500,"vw":36.846},{"c":36.875,"h":36.875,"l":36.875,"n":5,"o":36.875,"t":"2026-10-05T14:15:00Z","v":505,"vw":36.875},{"c":36.88,"h":36.89,"l":36.87,"n":16,"o":36.89,"t":"2026-10-05T14:30:00Z","v":1599,"vw":36.886667},{"c":36.88,"h":36.885,"l":36.88,"n":2,"o":36.885,"t":"2026-10-05T14:45:00Z","v":200,"vw":36.8825},{"c":36.882,"h":36.9,"l":36.882,"n":5,"o":36.9,"t":"2026-10-05T15:00:00Z","v":490,"vw":36.895082},{"c":36.875,"h":36.89,"l":36.875,"n":7,"o":36.885,"t":"2026-10-05T15:15:00Z","v":975,"vw":36.885535},{"c":36.9,"h":36.9,"l":36.9,"n":1,"o":36.9,"t":"2026-10-05T15:30:00Z","v":100,"vw":36.9},{"c":36.885,"h":36.91,"l":36.885,"n":15,"o":36.885,"t":"2026-10-05T15:45:00Z","v":3964,"vw":36.907032},{"c":36.885,"h":36.885,"l":36.885,"n":2,"o":36.885,"t":"2026-10-05T16:00:00Z","v":104,"vw":36.885},{"c":36.872,"h":36.885,"l":36.86,"n":8,"o":36.885,"t":"2026-10-05T16:15:00Z","v":529,"vw":36.872892},{"c":36.885,"h":36.885,"l":36.885,"n":3,"o":36.885,"t":"2026-10-05T16:30:00Z","v":265,"vw":36.885},{"c":36.8802,"h":36.91,"l":36.8802,"n":6,"o":36.9,"t":"2026-10-05T16:45:00Z","v":750,"vw":36.889473},{"c":36.885,"h":36.91,"l":36.87,"n":7,"o":36.885,"t":"2026-10-05T17:00:00Z","v":1457,"vw":36.897659},{"c":36.9,"h":36.9,"l":36.885,"n":3,"o":36.885,"t":"2026-10-05T17:15:00Z","v":204,"vw":36.8925},{"c":36.91,"h":36.91,"l":36.91,"n":2,"o":36.91,"t":"2026-10-05T17:30:00Z","v":200,"vw":36.91},{"c":36.885,"h":36.91,"l":36.885,"n":4,"o":36.91,"t":"2026-10-05T17:45:00Z","v":1142,"vw":36.888506},{"c":36.91,"h":36.91,"l":36.885,"n":4,"o":36.9,"t":"2026-10-05T18:00:00Z","v":889,"vw":36.88952},{"c":36.885,"h":36.91,"l":36.885,"n":3,"o":36.91,"t":"2026-10-05T18:15:00Z","v":306,"vw":36.89317},{"c":36.89,"h":36.91,"l":36.89,"n":3,"o":36.89,"t":"2026-10-05T18:30:00Z","v":4263,"vw":36.890469},{"c":36.91,"h":36.91,"l":36.89,"n":3,"o":36.895,"t":"2026-10-05T18:45:00Z","v":300,"vw":36.898333},{"c":36.8801,"h":36.92,"l":36.8801,"n":5,"o":36.905,"t":"2026-10-05T19:00:00Z","v":525,"vw":36.904786},{"c":36.91,"h":36.99,"l":36.905,"n":34,"o":36.93,"t":"2026-10-05T19:15:00Z","v":3503,"vw":36.943636},{"c":36.88,"h":36.915,"l":36.86,"n":34,"o":36.86,"t":"2026-10-05T19:30:00Z","v":3723,"vw":36.890358},{"c":36.83,"h":36.89,"l":36.74,"n":212,"o":36.865,"t":"2026-10-05T19:45:00Z","v":54143,"vw":36.785995},{"c":36.81,"h":36.81,"l":36.78,"n":5,"o":36.78,"t":"2026-10-05T20:00:00Z","v":70946,"vw":36.781099},{"c":36.78,"h":36.78,"l":36.78,"n":2,"o":36.78,"t":"2026-10-05T20:15:00Z","v":100048,"vw":36.78},{"c":36.88,"h":36.88,"l":36.88,"n":7,"o":36.88,"t":"2026-10-06T13:30:00Z","v":2277,"vw":36.88},{"c":36.87,"h":36.87,"l":36.87,"n":1,"o":36.87,"t":"2026-10-06T14:15:00Z","v":303,"vw":36.87},{"c":36.82,"h":36.82,"l":36.82,"n":9,"o":36.82,"t":"2026-10-06T15:00:00Z","v":558,"vw":36.82},{"c":36.84,"h":36.84,"l":36.84,"n":1,"o":36.84,"t":"2026-10-06T15:15:00Z","v":157,"vw":36.84},{"c":36.83,"h":36.83,"l":36.83,"n":1,"o":36.83,"t":"2026-10-06T15:45:00Z","v":147,"vw":36.83},{"c":36.835,"h":36.835,"l":36.835,"n":1,"o":36.835,"t":"2026-10-06T16:00:00Z","v":1085,"vw":36.835},{"c":36.825,"h":36.83,"l":36.81,"n":4,"o":36.81,"t":"2026-10-06T16:30:00Z","v":454,"vw":36.819604},{"c":36.825,"h":36.825,"l":36.8,"n":3,"o":36.8,"t":"2026-10-06T16:45:00Z","v":434,"vw":36.80625},{"c":36.8,"h":36.815,"l":36.8,"n":6,"o":36.815,"t":"2026-10-06T17:30:00Z","v":388,"vw":36.81},{"c":36.825,"h":36.825,"l":36.8,"n":7,"o":36.8,"t":"2026-10-06T17:45:00Z","v":493,"vw":36.81454},{"c":36.83,"h":36.84,"l":36.82,"n":20,"o":36.82,"t":"2026-10-06T18:30:00Z","v":2486,"vw":36.827876},{"c":36.83,"h":36.855,"l":36.83,"n":4,"o":36.855,"t":"2026-10-06T18:45:00Z","v":3037,"vw":36.852124},{"c":36.83,"h":36.83,"l":36.83,"n":1,"o":36.83,"t":"2026-10-06T19:00:00Z","v":152,"vw":36.83},{"c":36.8782,"h":36.8782,"l":36.8782,"n":2,"o":36.8782,"t":"2026-10-06T19:15:00Z","v":388,"vw":36.8782},{"c":36.83,"h":36.83,"l":36.82,"n":10,"o":36.83,"t":"2026-10-06T19:30:00Z","v":1003,"vw":36.826667},{"c":36.77,"h":36.815,"l":36.77,"n":40,"o":36.815,"t":"2026-10-06T19:45:00Z","v":3358,"vw":36.802667},{"c":36.76,"h":36.76,"l":36.76,"n":3,"o":36.76,"t":"2026-10-06T20:00:00Z","v":537,"vw":36.76},{"c":36.741,"h":36.741,"l":36.741,"n":2,"o":36.741,"t":"2026-10-07T13:30:00Z","v":2039,"vw":36.741},{"c":36.731,"h":36.731,"l":36.731,"n":1,"o":36.731,"t":"2026-10-07T14:15:00Z","v":195,"vw":36.731},{"c":36.78,"h":36.78,"l":36.78,"n":1,"o":36.78,"t":"2026-10-07T14:45:00Z","v":109,"vw":36.78},{"c":36.74,"h":36.75,"l":36.74,"n":7,"o":36.75,"t":"2026-10-07T15:00:00Z","v":353,"vw":36.745},{"c":36.72,"h":36.75,"l":36.71,"n":8,"o":36.72,"t":"2026-10-07T15:30:00Z","v":5557,"vw":36.712836},{"c":36.73,"h":36.73,"l":36.73,"n":1,"o":36.73,"t":"2026-10-07T16:00:00Z","v":600,"vw":36.73},{"c":36.75,"h":36.7593,"l":36.73,"n":21,"o":36.73,"t":"2026-10-07T16:30:00Z","v":2670,"vw":36.744554},{"c":36.62,"h":36.75,"l":36.59,"n":167,"o":36.74,"t":"2026-10-07T16:45:00Z","v":31684,"vw":36.65009},{"c":36.62,"h":36.64,"l":36.6,"n":18,"o":36.6,"t":"2026-10-07T17:00:00Z","v":2013,"vw":36.617867},{"c":36.64,"h":36.64,"l":36.61,"n":21,"o":36.64,"t":"2026-10-07T17:15:00Z","v":1267,"vw":36.631},{"c":36.64,"h":36.64,"l":36.64,"n":2,"o":36.64,"t":"2026-10-07T17:30:00Z","v":400,"vw":36.64},{"c":36.7499,"h":36.7499,"l":36.65,"n":10,"o":36.65,"t":"2026-10-07T18:00:00Z","v":4884,"vw":36.658138},{"c":36.7436,"h":36.7436,"l":36.7436,"n":1,"o":36.7436,"t":"2026-10-07T18:45:00Z","v":152,"vw":36.7436},{"c":36.69,"h":36.74,"l":36.69,"n":10,"o":36.74,"t":"2026-10-07T19:30:00Z","v":2645,"vw":36.71662},{"c":36.65,"h":36.6999,"l":36.65,"n":17,"o":36.695,"t":"2026-10-07T19:45:00Z","v":3985,"vw":36.680244},{"c":36.67,"h":36.72,"l":36.66,"n":14,"o":36.69,"t":"2026-10-08T13:30:00Z","v":2540,"vw":36.678},{"c":36.66,"h":36.67,"l":36.66,"n":4,"o":36.67,"t":"2026-10-08T13:45:00Z","v":1000,"vw":36.662},{"c":36.61,"h":36.695,"l":36.61,"n":15,"o":36.695,"t":"2026-10-08T14:00:00Z","v":13037,"vw":36.64689},{"c":36.6,"h":36.6,"l":36.6,"n":1,"o":36.6,"t":"2026-10-08T14:15:00Z","v":100,"vw":36.6},{"c":36.58,"h":36.6,"l":36.58,"n":6,"o":36.6,"t":"2026-10-08T14:30:00Z","v":532,"vw":36.587538},{"c":36.615,"h":36.62,"l":36.56,"n":6,"o":36.57,"t":"2026-10-08T14:45:00Z","v":803,"vw":36.600691},{"c":36.64,"h":36.64,"l":36.64,"n":1,"o":36.64,"t":"2026-10-08T15:00:00Z","v":300,"vw":36.64},{"c":36.63,"h":36.63,"l":36.63,"n":2,"o":36.63,"t":"2026-10-08T15:15:00Z","v":302,"vw":36.63},{"c":36.6081,"h":36.6081,"l":36.6081,"n":2,"o":36.6081,"t":"2026-10-08T15:30:00Z","v":103,"vw":36.6081},{"c":36.6001,"h":36.6599,"l":36.6001,"n":2,"o":36.6599,"t":"2026-10-08T16:00:00Z","v":444,"vw":36.645758},{"c":36.69,"h":36.69,"l":36.69,"n":1,"o":36.69,"t":"2026-10-08T16:15:00Z","v":100,"vw":36.69},{"c":36.68,"h":36.68,"l":36.68,"n":4,"o":36.68,"t":"2026-10-08T16:45:00Z","v":406,"vw":36.68},{"c":36.77,"h":36.77,"l":36.72,"n":2,"o":36.72,"t":"2026-10-08T17:30:00Z","v":336,"vw":36.755119},{"c":36.74,"h":36.74,"l":36.74,"n":1,"o":36.74,"t":"2026-10-08T17:45:00Z","v":1528,"vw":36.74},{"c":36.735,"h":36.74,"l":36.735,"n":4,"o":36.74,"t":"2026-10-08T18:00:00Z","v":1292,"vw":36.739613},{"c":36.7488,"h":36.7488,"l":36.7488,"n":1,"o":36.7488,"t":"2026-10-08T18:15:00Z","v":144,"vw":36.7488},{"c":36.8,"h":36.8,"l":36.78,"n":3,"o":36.78,"t":"2026-10-08T18:45:00Z","v":854,"vw":36.797546},{"c":36.76,"h":36.78,"l":36.74,"n":10,"o":36.78,"t":"2026-10-08T19:15:00Z","v":13485,"vw":36.743187},{"c":36.76,"h":36.76,"l":36.76,"n":2,"o":36.76,"t":"2026-10-08T19:30:00Z","v":200,"vw":36.76},{"c":36.71,"h":36.75,"l":36.71,"n":36,"o":36.75,"t":"2026-10-08T19:45:00Z","v":1987,"vw":36.735648},{"c":36.76,"h":36.76,"l":36.76,"n":3,"o":36.76,"t":"2026-10-08T20:00:00Z","v":172,"vw":36.76},{"c":36.7846,"h":36.7846,"l":36.7846,"n":1,"o":36.7846,"t":"2026-10-09T14:00:00Z","v":330,"vw":36.7846},{"c":36.8,"h":36.8,"l":36.8,"n":1,"o":36.8,"t":"2026-10-09T14:15:00Z","v":246,"vw":36.8},{"c":36.777,"h":36.777,"l":36.7701,"n":2,"o":36.7701,"t":"2026-10-09T15:15:00Z","v":299,"vw":36.774254},{"c":36.75,"h":36.78,"l":36.75,"n":3,"o":36.76,"t":"2026-10-09T16:00:00Z","v":28421,"vw":36.752274},{"c":36.785,"h":36.785,"l":36.785,"n":2,"o":36.785,"t":"2026-10-09T17:00:00Z","v":418,"vw":36.785},{"c":36.772,"h":36.772,"l":36.772,"n":1,"o":36.772,"t":"2026-10-09T17:45:00Z","v":154,"vw":36.772},{"c":36.79,"h":36.79,"l":36.79,"n":1,"o":36.79,"t":"2026-10-09T18:00:00Z","v":124,"vw":36.79},{"c":36.775,"h":36.8,"l":36.775,"n":3,"o":36.8,"t":"2026-10-09T19:30:00Z","v":690,"vw":36.785543},{"c":36.8,"h":36.8,"l":36.775,"n":9,"o":36.775,"t":"2026-10-09T19:45:00Z","v":799,"vw":36.793043},{"c":36.84,"h":36.84,"l":36.84,"n":1,"o":36.84,"t":"2026-10-12T13:30:00Z","v":300,"vw":36.84},{"c":36.7849,"h":36.7849,"l":36.7849,"n":1,"o":36.7849,"t":"2026-10-12T13:45:00Z","v":388,"vw":36.7849},{"c":36.78,"h":36.78,"l":36.78,"n":1,"o":36.78,"t":"2026-10-12T14:00:00Z","v":100,"vw":36.78},{"c":36.87,"h":36.87,"l":36.87,"n":1,"o":36.87,"t":"2026-10-12T14:15:00Z","v":211,"vw":36.87},{"c":36.81,"h":36.81,"l":36.81,"n":4,"o":36.81,"t":"2026-10-12T15:30:00Z","v":128,"vw":36.81},{"c":36.8499,"h":36.8499,"l":36.8499,"n":2,"o":36.8499,"t":"2026-10-12T15:45:00Z","v":567,"vw":36.8499},{"c":36.83,"h":36.83,"l":36.83,"n":3,"o":36.83,"t":"2026-10-12T16:00:00Z","v":273,"vw":36.83},{"c":36.81,"h":36.81,"l":36.81,"n":1,"o":36.81,"t":"2026-10-12T16:15:00Z","v":12609,"vw":36.81},{"c":36.8,"h":36.82,"l":36.8,"n":3,"o":36.82,"t":"2026-10-12T16:30:00Z","v":53729,"vw":36.800056},{"c":36.83,"h":36.83,"l":36.83,"n":1,"o":36.83,"t":"2026-10-12T17:00:00Z","v":197,"vw":36.83},{"c":36.84,"h":36.8483,"l":36.84,"n":3,"o":36.8483,"t":"2026-10-12T17:15:00Z","v":1378,"vw":36.842138},{"c":36.834,"h":36.834,"l":36.82,"n":7,"o":36.83,"t":"2026-10-12T17:30:00Z","v":3783,"vw":36.828309},{"c":36.84,"h":36.84,"l":36.825,"n":8,"o":36.825,"t":"2026-10-12T18:30:00Z","v":1220,"vw":36.829918},{"c":36.83,"h":36.83,"l":36.83,"n":4,"o":36.83,"t":"2026-10-12T18:45:00Z","v":317,"vw":36.83},{"c":36.83,"h":36.83,"l":36.83,"n":5,"o":36.83,"t":"2026-10-12T19:00:00Z","v":359,"vw":36.83},{"c":36.8174,"h":36.83,"l":36.8101,"n":7,"o":36.83,"t":"2026-10-12T19:15:00Z","v":845,"vw":36.814857},{"c":36.791,"h":36.8151,"l":36.791,"n":11,"o":36.815,"t":"2026-10-12T19:45:00Z","v":2772,"vw":36.801471},{"c":36.8,"h":36.8,"l":36.8,"n":4,"o":36.8,"t":"2026-10-12T20:00:00Z","v":295,"vw":36.8},{"c":36.8,"h":36.8,"l":36.76,"n":9,"o":36.76,"t":"2026-10-13T14:30:00Z","v":652,"vw":36.786087},{"c":36.7708,"h":36.79,"l":36.7708,"n":6,"o":36.79,"t":"2026-10-13T14:45:00Z","v":319,"vw":36.7825},{"c":36.77,"h":36.77,"l":36.77,"n":4,"o":36.77,"t":"2026-10-13T15:00:00Z","v":114,"vw":36.77},{"c":36.7701,"h":36.78,"l":36.7701,"n":6,"o":36.78,"t":"2026-10-13T15:15:00Z","v":2196,"vw":36.775346},{"c":36.77,"h":36.77,"l":36.77,"n":4,"o":36.77,"t":"2026-10-13T15:30:00Z","v":219,"vw":36.77},{"c":36.765,"h":36.765,"l":36.765,"n":2,"o":36.765,"t":"2026-10-13T18:00:00Z","v":777,"vw":36.765},{"c":36.74,"h":36.75,"l":36.74,"n":11,"o":36.75,"t":"2026-10-13T19:00:00Z","v":2068,"vw":36.743726},{"c":36.71,"h":36.71,"l":36.71,"n":3,"o":36.71,"t":"2026-10-13T19:15:00Z","v":143,"vw":36.71},{"c":36.7,"h":36.72,"l":36.695,"n":7,"o":36.72,"t":"2026-10-13T19:30:00Z","v":544,"vw":36.702857},{"c":36.69,"h":36.73,"l":36.69,"n":81,"o":36.7,"t":"2026-10-13T19:45:00Z","v":5701,"vw":36.701941},{"c":36.7,"h":36.7,"l":36.67,"n":2,"o":36.67,"t":"2026-10-14T13:30:00Z","v":455,"vw":36.683187},{"c":36.73,"h":36.74,"l":36.73,"n":5,"o":36.74,"t":"2026-10-14T14:15:00Z","v":6013,"vw":36.739406},{"c":36.73,"h":36.73,"l":36.72,"n":4,"o":36.72,"t":"2026-10-14T14:30:00Z","v":1002,"vw":36.727884},{"c":36.69,"h":36.69,"l":36.69,"n":2,"o":36.69,"t":"2026-10-14T14:45:00Z","v":200,"vw":36.69},{"c":36.66,"h":36.68,"l":36.66,"n":7,"o":36.66,"t":"2026-10-14T15:00:00Z","v":800,"vw":36.67},{"c":36.67,"h":36.67,"l":36.65,"n":5,"o":36.66,"t":"2026-10-14T15:15:00Z","v":475,"vw":36.660907},{"c":36.7055,"h":36.76,"l":36.6736,"n":11,"o":36.6736,"t":"2026-10-14T15:30:00Z","v":1285,"vw":36.707321},{"c":36.68,"h":36.68,"l":36.68,"n":1,"o":36.68,"t":"2026-10-14T16:15:00Z","v":100,"vw":36.68},{"c":36.7199,"h":36.7199,"l":36.67,"n":3,"o":36.67,"t":"2026-10-14T16:30:00Z","v":314,"vw":36.703646},{"c":36.67,"h":36.695,"l":36.67,"n":3,"o":36.695,"t":"2026-10-14T17:30:00Z","v":400,"vw":36.688386},{"c":36.67,"h":36.695,"l":36.67,"n":6,"o":36.695,"t":"2026-10-14T18:00:00Z","v":1962,"vw":36.677826},{"c":36.72,"h":36.72,"l":36.6817,"n":9,"o":36.7,"t":"2026-10-14T18:15:00Z","v":2876,"vw":36.701874},{"c":36.7476,"h":36.7476,"l":36.7476,"n":2,"o":36.7476,"t":"2026-10-14T19:15:00Z","v":162,"vw":36.7476},{"c":36.73,"h":36.73,"l":36.73,"n":1,"o":36.73,"t":"2026-10-14T19:30:00Z","v":121,"vw":36.73},{"c":36.76,"h":36.79,"l":36.724,"n":26,"o":36.79,"t":"2026-10-14T19:45:00Z","v":6189,"vw":36.763905},{"c":36.7,"h":36.7,"l":36.7,"n":2,"o":36.7,"t":"2026-10-14T20:00:00Z","v":137,"vw":36.7},{"c":36.8349,"h":36.8349,"l":36.79,"n":6,"o":36.79,"t":"2026-10-15T13:30:00Z","v":958,"vw":36.822394},{"c":36.79,"h":36.9245,"l":36.79,"n":19,"o":36.79,"t":"2026-10-15T14:15:00Z","v":3805,"vw":36.834846},{"c":36.8,"h":36.82,"l":36.8,"n":8,"o":36.801876,"t":"2026-10-15T14:45:00Z","v":919,"vw":36.805319},{"c":36.770995,"h":36.770995,"l":36.770995,"n":4,"o":36.770995,"t":"2026-10-15T16:15:00Z","v":459,"vw":36.770995},{"c":36.775,"h":36.775,"l":36.775,"n":1,"o":36.775,"t":"2026-10-15T16:45:00Z","v":246,"vw":36.775},{"c":36.79,"h":36.79,"l":36.775,"n":7,"o":36.775,"t":"2026-10-15T17:00:00Z","v":510,"vw":36.780455},{"c":36.775,"h":36.775,"l":36.775,"n":1,"o":36.775,"t":"2026-10-15T17:15:00Z","v":274,"vw":36.775},{"c":36.771,"h":36.771,"l":36.771,"n":1,"o":36.771,"t":"2026-10-15T17:30:00Z","v":406,"vw":36.771},{"c":36.775,"h":36.775,"l":36.7531,"n":3,"o":36.7531,"t":"2026-10-15T18:30:00Z","v":466,"vw":36.759882},{"c":36.7542,"h":36.7708,"l":36.7542,"n":3,"o":36.7708,"t":"2026-10-15T18:45:00Z","v":598,"vw":36.7656},{"c":36.79,"h":36.79,"l":36.7601,"n":15,"o":36.7601,"t":"2026-10-15T19:45:00Z","v":567,"vw":36.769808},{"c":36.8,"h":36.8,"l":36.8,"n":3,"o":36.8,"t":"2026-10-15T20:00:00Z","v":169,"vw":36.8},{"c":36.83,"h":36.83,"l":36.79,"n":5,"o":36.79,"t":"2026-10-16T13:30:00Z","v":560,"vw":36.804706},{"c":36.825,"h":36.8499,"l":36.825,"n":3,"o":36.8499,"t":"2026-10-16T14:00:00Z","v":1057,"vw":36.845189},{"c":36.695,"h":36.815,"l":36.695,"n":19,"o":36.815,"t":"2026-10-16T14:15:00Z","v":2718,"vw":36.774161},{"c":36.73,"h":36.8,"l":36.73,"n":21,"o":36.745,"t":"2026-10-16T14:30:00Z","v":2865,"vw":36.770186},{"c":36.71,"h":36.74,"l":36.71,"n":3,"o":36.74,"t":"2026-10-16T14:45:00Z","v":525,"vw":36.734286},{"c":36.805,"h":36.805,"l":36.725,"n":8,"o":36.725,"t":"2026-10-16T15:00:00Z","v":900,"vw":36.764375},{"c":36.79,"h":36.79,"l":36.79,"n":1,"o":36.79,"t":"2026-10-16T15:15:00Z","v":500,"vw":36.79},{"c":36.81,"h":36.81,"l":36.81,"n":6,"o":36.81,"t":"2026-10-16T15:30:00Z","v":399,"vw":36.81},{"c":36.778,"h":36.778,"l":36.778,"n":1,"o":36.778,"t":"2026-10-16T15:45:00Z","v":195,"vw":36.778},{"c":36.74,"h":36.78,"l":36.74,"n":13,"o":36.755,"t":"2026-10-16T16:00:00Z","v":1512,"vw":36.76894},{"c":36.74,"h":36.74,"l":36.74,"n":1,"o":36.74,"t":"2026-10-16T16:15:00Z","v":100,"vw":36.74},{"c":36.79,"h":36.79,"l":36.77,"n":6,"o":36.77,"t":"2026-10-16T16:30:00Z","v":835,"vw":36.786407},{"c":36.76,"h":36.815,"l":36.76,"n":17,"o":36.78,"t":"2026-10-16T16:45:00Z","v":2256,"vw":36.801592},{"c":36.71,"h":36.7986,"l":36.71,"n":2,"o":36.7986,"t":"2026-10-16T17:00:00Z","v":355,"vw":36.773642},{"c":36.725,"h":36.725,"l":36.725,"n":3,"o":36.725,"t":"2026-10-16T17:15:00Z","v":237,"vw":36.725},{"c":36.82,"h":36.82,"l":36.74,"n":23,"o":36.74,"t":"2026-10-16T17:30:00Z","v":5827,"vw":36.772987},{"c":36.78,"h":36.79,"l":36.78,"n":17,"o":36.79,"t":"2026-10-16T17:45:00Z","v":1359,"vw":36.781747},{"c":36.78,"h":36.8,"l":36.7799,"n":8,"o":36.8,"t":"2026-10-16T18:15:00Z","v":2413,"vw":36.784849},{"c":36.8,"h":36.8,"l":36.775,"n":5,"o":36.775,"t":"2026-10-16T18:30:00Z","v":872,"vw":36.797126},{"c":36.77,"h":36.77,"l":36.77,"n":9,"o":36.77,"t":"2026-10-16T18:45:00Z","v":229,"vw":36.77},{"c":36.8,"h":36.8,"l":36.78,"n":6,"o":36.78,"t":"2026-10-16T19:00:00Z","v":2201,"vw":36.798095},{"c":36.775,"h":36.775,"l":36.7556,"n":11,"o":36.7556,"t":"2026-10-16T19:30:00Z","v":1601,"vw":36.771363},{"c":36.77,"h":36.8,"l":36.76,"n":51,"o":36.775,"t":"2026-10-16T19:45:00Z","v":3486,"vw":36.775603},{"c":36.75,"h":36.75,"l":36.75,"n":1,"o":36.75,"t":"2026-10-19T13:30:00Z","v":200,"vw":36.75},{"c":36.805,"h":36.805,"l":36.805,"n":2,"o":36.805,"t":"2026-10-19T14:15:00Z","v":259,"vw":36.805},{"c":36.8165,"h":36.8165,"l":36.8165,"n":2,"o":36.8165,"t":"2026-10-19T14:45:00Z","v":272,"vw":36.8165},{"c":36.768,"h":36.768,"l":36.768,"n":1,"o":36.768,"t":"2026-10-19T15:00:00Z","v":173,"vw":36.768},{"c":36.7,"h":36.7,"l":36.7,"n":1,"o":36.7,"t":"2026-10-19T16:15:00Z","v":174,"vw":36.7},{"c":36.7,"h":36.7,"l":36.7,"n":1,"o":36.7,"t":"2026-10-19T16:45:00Z","v":179,"vw":36.7},{"c":36.6997,"h":36.6997,"l":36.6997,"n":1,"o":36.6997,"t":"2026-10-19T17:00:00Z","v":163,"vw":36.6997},{"c":36.73,"h":36.73,"l":36.73,"n":1,"o":36.73,"t":"2026-10-19T19:00:00Z","v":204,"vw":36.73},{"c":36.7,"h":36.75,"l":36.7,"n":34,"o":36.7333,"t":"2026-10-19T19:45:00Z","v":2173,"vw":36.731925},{"c":36.7,"h":36.7,"l":36.7,"n":3,"o":36.7,"t":"2026-10-19T20:00:00Z","v":118,"vw":36.7},{"c":36.83,"h":36.83,"l":36.82,"n":5,"o":36.82,"t":"2026-10-20T13:30:00Z","v":575,"vw":36.824746},{"c":36.76,"h":36.76,"l":36.75,"n":5,"o":36.75,"t":"2026-10-20T14:00:00Z","v":409,"vw":36.7525},{"c":36.81,"h":36.81,"l":36.79,"n":5,"o":36.79,"t":"2026-10-20T14:15:00Z","v":1894,"vw":36.793739},{"c":36.7714,"h":36.7714,"l":36.7714,"n":9,"o":36.7714,"t":"2026-10-20T15:30:00Z","v":187,"vw":36.7714},{"c":36.78,"h":36.78,"l":36.78,"n":2,"o":36.78,"t":"2026-10-20T15:45:00Z","v":703,"vw":36.78},{"c":36.76,"h":36.8,"l":36.76,"n":4,"o":36.8,"t":"2026-10-20T16:00:00Z","v":535,"vw":36.778326},{"c":36.765,"h":36.765,"l":36.765,"n":1,"o":36.765,"t":"2026-10-20T16:30:00Z","v":433,"vw":36.765},{"c":36.79,"h":36.79,"l":36.79,"n":1,"o":36.79,"t":"2026-10-20T16:45:00Z","v":443,"vw":36.79},{"c":36.765,"h":36.765,"l":36.765,"n":3,"o":36.765,"t":"2026-10-20T17:00:00Z","v":314,"vw":36.765},{"c":36.765,"h":36.7757,"l":36.765,"n":3,"o":36.7757,"t":"2026-10-20T17:30:00Z","v":279,"vw":36.768887},{"c":36.79,"h":36.79,"l":36.79,"n":2,"o":36.79,"t":"2026-10-20T17:45:00Z","v":219,"vw":36.79},{"c":36.7899,"h":36.82,"l":36.765,"n":21,"o":36.765,"t":"2026-10-20T18:00:00Z","v":3383,"vw":36.784058},{"c":36.86,"h":36.86,"l":36.86,"n":6,"o":36.86,"t":"2026-10-20T19:30:00Z","v":794,"vw":36.86},{"c":36.85,"h":36.86,"l":36.8309,"n":19,"o":36.86,"t":"2026-10-20T19:45:00Z","v":2167,"vw":36.851713},{"c":36.88,"h":36.88,"l":36.88,"n":3,"o":36.88,"t":"2026-10-21T13:30:00Z","v":1511,"vw":36.88},{"c":36.8594,"h":36.8594,"l":36.85,"n":3,"o":36.85,"t":"2026-10-21T13:45:00Z","v":208,"vw":36.8547},{"c":36.85,"h":36.85,"l":36.8446,"n":5,"o":36.8446,"t":"2026-10-21T14:00:00Z","v":717,"vw":36.846177},{"c":36.83,"h":36.84,"l":36.83,"n":3,"o":36.84,"t":"2026-10-21T15:15:00Z","v":543,"vw":36.838155},{"c":36.839,"h":36.839,"l":36.83,"n":2,"o":36.83,"t":"2026-10-21T15:45:00Z","v":397,"vw":36.836733},{"c":36.8,"h":36.8,"l":36.8,"n":1,"o":36.8,"t":"2026-10-21T16:00:00Z","v":919,"vw":36.8},{"c":36.83,"h":36.83,"l":36.7961,"n":11,"o":36.7961,"t":"2026-10-21T16:15:00Z","v":597,"vw":36.804575},{"c":36.85,"h":36.85,"l":36.85,"n":1,"o":36.85,"t":"2026-10-21T16:30:00Z","v":122,"vw":36.85},{"c":36.86,"h":36.86,"l":36.85,"n":8,"o":36.85,"t":"2026-10-21T16:45:00Z","v":375,"vw":36.856667},{"c":36.8659,"h":36.8659,"l":36.8659,"n":3,"o":36.8659,"t":"2026-10-21T18:00:00Z","v":146,"vw":36.8659},{"c":36.86,"h":36.86,"l":36.86,"n":1,"o":36.86,"t":"2026-10-21T18:15:00Z","v":100,"vw":36.86},{"c":36.87,"h":36.87,"l":36.86,"n":4,"o":36.86,"t":"2026-10-21T18:30:00Z","v":318,"vw":36.866721},{"c":36.845,"h":36.845,"l":36.845,"n":1,"o":36.845,"t":"2026-10-21T18:45:00Z","v":590,"vw":36.845},{"c":36.84,"h":36.85,"l":36.84,"n":2,"o":36.85,"t":"2026-10-21T19:00:00Z","v":300,"vw":36.843333},{"c":36.84,"h":36.84,"l":36.84,"n":1,"o":36.84,"t":"2026-10-21T19:15:00Z","v":100,"vw":36.84},{"c":36.8699,"h":36.88,"l":36.84,"n":38,"o":36.84,"t":"2026-10-21T19:30:00Z","v":4705,"vw":36.864434},{"c":36.87,"h":36.87,"l":36.86,"n":10,"o":36.87,"t":"2026-10-21T19:45:00Z","v":1381,"vw":36.869117},{"c":36.84,"h":36.84,"l":36.84,"n":2,"o":36.84,"t":"2026-10-21T20:00:00Z","v":204,"vw":36.84},{"c":36.89,"h":36.91,"l":36.75,"n":16,"o":36.75,"t":"2026-10-22T13:30:00Z","v":2124,"vw":36.808949},{"c":36.83,"h":36.84,"l":36.82,"n":4,"o":36.84,"t":"2026-10-22T14:30:00Z","v":575,"vw":36.826},{"c":36.859,"h":36.859,"l":36.859,"n":1,"o":36.859,"t":"2026-10-22T14:45:00Z","v":156,"vw":36.859},{"c":36.83,"h":36.86,"l":36.83,"n":11,"o":36.86,"t":"2026-10-22T15:00:00Z","v":1094,"vw":36.8435},{"c":36.855,"h":36.855,"l":36.855,"n":2,"o":36.855,"t":"2026-10-22T16:15:00Z","v":850,"vw":36.855},{"c":36.835,"h":36.8381,"l":36.835,"n":4,"o":36.835,"t":"2026-10-22T17:00:00Z","v":1327,"vw":36.835252},{"c":36.835,"h":36.835,"l":36.835,"n":2,"o":36.835,"t":"2026-10-22T17:15:00Z","v":385,"vw":36.835},{"c":36.879,"h":36.879,"l":36.85,"n":3,"o":36.85,"t":"2026-10-22T18:30:00Z","v":1240,"vw":36.869645},{"c":36.87,"h":36.9,"l":36.87,"n":8,"o":36.88,"t":"2026-10-22T18:45:00Z","v":1095,"vw":36.88449},{"c":36.91,"h":36.91,"l":36.91,"n":1,"o":36.91,"t":"2026-10-22T19:15:00Z","v":328,"vw":36.91},{"c":36.9399,"h":36.9399,"l":36.92,"n":17,"o":36.92,"t":"2026-10-22T19:30:00Z","v":1421,"vw":36.928654},{"c":36.95,"h":36.95,"l":36.89,"n":13,"o":36.9035,"t":"2026-10-22T19:45:00Z","v":2657,"vw":36.912095},{"c":36.9,"h":36.9,"l":36.9,"n":1,"o":36.9,"t":"2026-10-22T20:00:00Z","v":159,"vw":36.9}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.3,"premium":1.2,"strike":41.62191645947062,"iv":0.6690275257856959,"gamma":0.05018536619177226,"theta":-0.042955762083648735,"vega":0.03608732960577988,"rho":0.007643846825377508,"breakevenPct":16.048554090706286},{"delta":0.35,"premium":0.5992878263293663,"strike":38.14183975189909,"iv":0.2522198653794407,"gamma":0.15268045343119402,"theta":-0.01835466658765414,"vega":0.03844504652994463,"rho":0.00919793367113193,"breakevenPct":4.989505632055455},{"delta":0.4,"premium":1.221015653785331,"strike":38.663749539434704,"iv":0.4510322302535528,"gamma":0.08393696514871127,"theta":-0.03258482295712766,"vega":0.0397195489887111,"rho":0.010428406893843372,"breakevenPct":8.088794561571923},{"delta":0.45,"premium":1.2637784679224122,"strike":37.9795445132414,"iv":0.39561465632420445,"gamma":0.09930321228225718,"theta":-0.02940061096180512,"vega":0.04039542426147927,"rho":0.011800363275236581,"breakevenPct":6.350468783641789},{"delta":0.5,"premium":1.3065412820594935,"strike":37.2953394870481,"iv":0.3401970823948561,"gamma":0.11466945941580307,"theta":-0.026216398966482576,"vega":0.041071299534247444,"rho":0.01317231965662979,"breakevenPct":4.612143005711654},{"delta":0.55,"premium":1.4321595254132118,"strike":36.77440099913008,"iv":0.31219455863571827,"gamma":0.12099371389139102,"theta":-0.02433939656398955,"vega":0.04073005681020354,"rho":0.014512862832941389,"breakevenPct":3.540814429656627},{"delta":0.6,"premium":1.6207056384305225,"strike":36.37746181383048,"iv":0.3050134912403051,"gamma":0.1204506653928862,"theta":-0.023455206770860895,"vega":0.03961632314210169,"rho":0.015829547994228733,"breakevenPct":2.9760635562628788},{"delta":0.65,"premium":1.807695262358862,"strike":35.98460947528228,"iv":0.29730108057448595,"gamma":0.11977534982978016,"theta":-0.02250088896314131,"vega":0.03840171873905031,"rho":0.017147941336516842,"breakevenPct":2.4181700207076875},{"delta":0.7,"premium":1.964520898520066,"strike":35.670958202959866,"iv":0.27929150045066353,"gamma":0.11653676405367094,"theta":-0.020187524960210767,"vega":0.03523228944410683,"rho":0.018499438380704426,"breakevenPct":1.9931682966935846},{"delta":0.75,"premium":2.12134653468127,"strike":35.357306930637456,"iv":0.2612819203268411,"gamma":0.11329817827756171,"theta":-0.01787416095728022,"vega":0.03206286014916334,"rho":0.019850935424892014,"breakevenPct":1.5681665726794807},{"delta":0.8,"premium":2.2781721708424745,"strike":35.04365565831505,"iv":0.24327234020301866,"gamma":0.11005959250145249,"theta":-0.015560796954349672,"vega":0.028893430854219852,"rho":0.0212024324690796,"breakevenPct":1.1431648486653767},{"delta":0.85,"premium":2.5295248973506137,"strike":34.69396680353252,"iv":0.22489305371456902,"gamma":0.0927436978006427,"theta":-0.012748064379386428,"vega":0.02314191514541478,"rho":0.0225421720041807,"breakevenPct":0.8766712761060361},{"delta":0.9,"premium":2.7961617327242747,"strike":34.3384510230343,"iv":0.20645398931161357,"gamma":0.07315163950113313,"theta":-0.00985458877519256,"vega":0.016972901238952287,"rho":0.023880010464698787,"breakevenPct":0.6358069261749963}],"put":[{"delta":0.15,"premium":1.2,"strike":27.312652873792143,"iv":1.2581488526176874,"gamma":0.017884887587325166,"theta":-0.051805595380353064,"vega":0.024203494115242336,"rho":-0.005414981222074906,"breakevenPct":29.234003052053808},{"delta":0.2,"premium":1.2,"strike":30.83110052975435,"iv":0.912143110258792,"gamma":0.029616339448078698,"theta":-0.0447664108374993,"vega":0.029061667857882202,"rho":-0.006925590601939318,"breakevenPct":19.69891455351124},{"delta":0.25,"premium":1.2,"strike":33.05547860393856,"iv":0.7000360458779122,"gamma":0.04377892156530725,"theta":-0.03864753367690932,"vega":0.032987669108452286,"rho":-0.008445760999387764,"breakevenPct":13.670789691223403},{"delta":0.3,"premium":1.2,"strike":34.49043609135585,"iv":0.5609633506576773,"gamma":0.0602155567633172,"theta":-0.033365203971647626,"vega":0.036037836557000456,"rho":-0.009974767166754564,"breakevenPct":9.78201601258576},{"delta":0.35,"premium":1.2,"strike":35.48455884772636,"iv":0.4607778912162278,"gamma":0.07842697462609789,"theta":-0.028713974157272237,"vega":0.038335965119150224,"rho":-0.01151052227054193,"breakevenPct":7.087916401825575},{"delta":0.4,"premium":1.2298484542287487,"strike":36.19898969485833,"iv":0.3921191496787931,"gamma":0.09524333412097785,"theta":-0.025067648677886224,"vega":0.039915276842494865,"rho":-0.013064299349157607,"breakevenPct":5.232679564689501},{"delta":0.45,"premium":1.307057339087048,"strike":36.713715593913655,"iv":0.35217648683132363,"gamma":0.1087496230765341,"theta":-0.022627036745485333,"vega":0.040843379219598346,"rho":-0.014642546486251504,"breakevenPct":4.0469965993858965},{"delta":0.5,"premium":1.4419478465641284,"strike":37.18389569312826,"iv":0.32677524125988294,"gamma":0.1167891741620489,"theta":-0.020809566714807836,"vega":0.0411380806169584,"rho":-0.016245329061923094,"breakevenPct":3.1383527193384055},{"delta":0.55,"premium":1.649125349100189,"strike":37.598250698200374,"iv":0.31959739702598705,"gamma":0.11797777280449301,"theta":-0.019773022280981614,"vega":0.04063899967231206,"rho":-0.017878859613236032,"breakevenPct":2.5768960728992174},{"delta":0.6,"premium":1.8550375840419389,"strike":38.01007516808388,"iv":0.31210223957003924,"gamma":0.11911968745217412,"theta":-0.01869105122189723,"vega":0.040083355318559034,"rho":-0.019511185999639642,"breakevenPct":2.018868335929705},{"delta":0.65,"premium":2.0206251848387082,"strike":38.34125036967742,"iv":0.2944941703109666,"gamma":0.11877376267544403,"theta":-0.01616131365696473,"vega":0.037725010264592296,"rho":-0.021105135121315205,"breakevenPct":1.5701214503016032},{"delta":0.7,"premium":2.1862127856354774,"strike":38.672425571270956,"iv":0.27688610105189393,"gamma":0.11842783789871392,"theta":-0.013631576092032235,"vega":0.03536666521062556,"rho":-0.022699084242990768,"breakevenPct":1.121374564673503},{"delta":0.75,"premium":2.35443428201424,"strike":39.00537488728999,"iv":0.25945083121337736,"gamma":0.11792074222216367,"theta":-0.011107148880555782,"vega":0.03298648021638086,"rho":-0.024294283576399452,"breakevenPct":0.674957709279816},{"delta":0.8,"premium":2.7622701259435445,"strike":39.49972136478005,"iv":0.257735706355834,"gamma":0.102751387240969,"theta":-0.009065822399166227,"vega":0.028619442335475857,"rho":-0.026003218879745753,"breakevenPct":0.4405115478685324},{"delta":0.85,"premium":3.170105969872848,"strike":39.99406784227012,"iv":0.25602058149829054,"gamma":0.08758203225977436,"theta":-0.007024495917776676,"vega":0.024252404454570865,"rho":-0.027712154183092048,"breakevenPct":0.20606538645724926},{"delta":0.9,"premium":6.090416666666667,"strike":42.93888888888889,"iv":0.3935794444444445,"gamma":0.0429111111111111,"theta":-0.008136666666666665,"vega":0.018240555555555555,"rho":-0.031349791230688207,"breakevenPct":0.13964167419451173}]},"raw":{"call":[{"delta":0.3,"premium":1.2,"strike":41.62191645947062,"iv":0.6690275257856959,"gamma":0.05018536619177226,"theta":-0.042955762083648735,"vega":0.03608732960577988,"rho":0.007643846825377508,"breakevenPct":16.048554090706286},{"delta":0.35,"premium":0.5992878263293663,"strike":38.14183975189909,"iv":0.2522198653794407,"gamma":0.15268045343119402,"theta":-0.01835466658765414,"vega":0.03844504652994463,"rho":0.00919793367113193,"breakevenPct":4.989505632055455},{"delta":0.4,"premium":1.221015653785331,"strike":38.663749539434704,"iv":0.4510322302535528,"gamma":0.08393696514871127,"theta":-0.03258482295712766,"vega":0.0397195489887111,"rho":0.010428406893843372,"breakevenPct":8.088794561571923},{"delta":0.45,"premium":1.2637784679224122,"strike":37.9795445132414,"iv":0.39561465632420445,"gamma":0.09930321228225718,"theta":-0.02940061096180512,"vega":0.04039542426147927,"rho":0.011800363275236581,"breakevenPct":6.350468783641789},{"delta":0.5,"premium":1.3065412820594935,"strike":37.2953394870481,"iv":0.3401970823948561,"gamma":0.11466945941580307,"theta":-0.026216398966482576,"vega":0.041071299534247444,"rho":0.01317231965662979,"breakevenPct":4.612143005711654},{"delta":0.55,"premium":1.4321595254132118,"strike":36.77440099913008,"iv":0.31219455863571827,"gamma":0.12099371389139102,"theta":-0.02433939656398955,"vega":0.04073005681020354,"rho":0.014512862832941389,"breakevenPct":3.540814429656627},{"delta":0.6,"premium":1.6207056384305225,"strike":36.37746181383048,"iv":0.3050134912403051,"gamma":0.1204506653928862,"theta":-0.023455206770860895,"vega":0.03961632314210169,"rho":0.015829547994228733,"breakevenPct":2.9760635562628788},{"delta":0.65,"premium":1.807695262358862,"strike":35.98460947528228,"iv":0.29730108057448595,"gamma":0.11977534982978016,"theta":-0.02250088896314131,"vega":0.03840171873905031,"rho":0.017147941336516842,"breakevenPct":2.4181700207076875},{"delta":0.7,"premium":1.964520898520066,"strike":35.670958202959866,"iv":0.27929150045066353,"gamma":0.11653676405367094,"theta":-0.020187524960210767,"vega":0.03523228944410683,"rho":0.018499438380704426,"breakevenPct":1.9931682966935846},{"delta":0.75,"premium":2.12134653468127,"strike":35.357306930637456,"iv":0.2612819203268411,"gamma":0.11329817827756171,"theta":-0.01787416095728022,"vega":0.03206286014916334,"rho":0.019850935424892014,"breakevenPct":1.5681665726794807},{"delta":0.8,"premium":2.2781721708424745,"strike":35.04365565831505,"iv":0.24327234020301866,"gamma":0.11005959250145249,"theta":-0.015560796954349672,"vega":0.028893430854219852,"rho":0.0212024324690796,"breakevenPct":1.1431648486653767},{"delta":0.85,"premium":2.5295248973506137,"strike":34.69396680353252,"iv":0.22489305371456902,"gamma":0.0927436978006427,"theta":-0.012748064379386428,"vega":0.02314191514541478,"rho":0.0225421720041807,"breakevenPct":0.8766712761060361},{"delta":0.9,"premium":2.7961617327242747,"strike":34.3384510230343,"iv":0.20645398931161357,"gamma":0.07315163950113313,"theta":-0.00985458877519256,"vega":0.016972901238952287,"rho":0.023880010464698787,"breakevenPct":0.6358069261749963}],"put":[{"delta":0.15,"premium":1.2,"strike":27.312652873792143,"iv":1.2581488526176874,"gamma":0.017884887587325166,"theta":-0.051805595380353064,"vega":0.024203494115242336,"rho":-0.005414981222074906,"breakevenPct":29.234003052053808},{"delta":0.2,"premium":1.2,"strike":30.83110052975435,"iv":0.912143110258792,"gamma":0.029616339448078698,"theta":-0.0447664108374993,"vega":0.029061667857882202,"rho":-0.006925590601939318,"breakevenPct":19.69891455351124},{"delta":0.25,"premium":1.2,"strike":33.05547860393856,"iv":0.7000360458779122,"gamma":0.04377892156530725,"theta":-0.03864753367690932,"vega":0.032987669108452286,"rho":-0.008445760999387764,"breakevenPct":13.670789691223403},{"delta":0.3,"premium":1.2,"strike":34.49043609135585,"iv":0.5609633506576773,"gamma":0.0602155567633172,"theta":-0.033365203971647626,"vega":0.036037836557000456,"rho":-0.009974767166754564,"breakevenPct":9.78201601258576},{"delta":0.35,"premium":1.2,"strike":35.48455884772636,"iv":0.4607778912162278,"gamma":0.07842697462609789,"theta":-0.028713974157272237,"vega":0.038335965119150224,"rho":-0.01151052227054193,"breakevenPct":7.087916401825575},{"delta":0.4,"premium":1.2298484542287487,"strike":36.19898969485833,"iv":0.3921191496787931,"gamma":0.09524333412097785,"theta":-0.025067648677886224,"vega":0.039915276842494865,"rho":-0.013064299349157607,"breakevenPct":5.232679564689501},{"delta":0.45,"premium":1.307057339087048,"strike":36.713715593913655,"iv":0.35217648683132363,"gamma":0.1087496230765341,"theta":-0.022627036745485333,"vega":0.040843379219598346,"rho":-0.014642546486251504,"breakevenPct":4.0469965993858965},{"delta":0.5,"premium":1.4419478465641284,"strike":37.18389569312826,"iv":0.32677524125988294,"gamma":0.1167891741620489,"theta":-0.020809566714807836,"vega":0.0411380806169584,"rho":-0.016245329061923094,"breakevenPct":3.1383527193384055},{"delta":0.55,"premium":1.649125349100189,"strike":37.598250698200374,"iv":0.31959739702598705,"gamma":0.11797777280449301,"theta":-0.019773022280981614,"vega":0.04063899967231206,"rho":-0.017878859613236032,"breakevenPct":2.5768960728992174},{"delta":0.6,"premium":1.8550375840419389,"strike":38.01007516808388,"iv":0.31210223957003924,"gamma":0.11911968745217412,"theta":-0.01869105122189723,"vega":0.040083355318559034,"rho":-0.019511185999639642,"breakevenPct":2.018868335929705},{"delta":0.65,"premium":2.0206251848387082,"strike":38.34125036967742,"iv":0.2944941703109666,"gamma":0.11877376267544403,"theta":-0.01616131365696473,"vega":0.037725010264592296,"rho":-0.021105135121315205,"breakevenPct":1.5701214503016032},{"delta":0.7,"premium":2.1862127856354774,"strike":38.672425571270956,"iv":0.27688610105189393,"gamma":0.11842783789871392,"theta":-0.013631576092032235,"vega":0.03536666521062556,"rho":-0.022699084242990768,"breakevenPct":1.121374564673503},{"delta":0.75,"premium":2.35443428201424,"strike":39.00537488728999,"iv":0.25945083121337736,"gamma":0.11792074222216367,"theta":-0.011107148880555782,"vega":0.03298648021638086,"rho":-0.024294283576399452,"breakevenPct":0.674957709279816},{"delta":0.8,"premium":2.7622701259435445,"strike":39.49972136478005,"iv":0.257735706355834,"gamma":0.102751387240969,"theta":-0.009065822399166227,"vega":0.028619442335475857,"rho":-0.026003218879745753,"breakevenPct":0.4405115478685324},{"delta":0.85,"premium":3.170105969872848,"strike":39.99406784227012,"iv":0.25602058149829054,"gamma":0.08758203225977436,"theta":-0.007024495917776676,"vega":0.024252404454570865,"rho":-0.027712154183092048,"breakevenPct":0.20606538645724926},{"delta":0.9,"premium":6.090416666666667,"strike":42.93888888888889,"iv":0.3935794444444445,"gamma":0.0429111111111111,"theta":-0.008136666666666665,"vega":0.018240555555555555,"rho":-0.031349791230688207,"breakevenPct":0.13964167419451173}]}},"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"}}