{"symbol":"BMED","url":"https://intraalpha.com/companies/BMED","capturedAt":"2026-10-23T05:03:44.047Z","state":"partial","quote":{"symbol":"BMED","last_price":35.327,"prev_close":35.66,"regular_close":35.327,"change":-0.333,"change_pct":-0.9338,"regular_change":-0.333,"regular_change_pct":-0.9338,"extended_change":0,"extended_change_pct":0,"bid":19.17,"ask":52.81,"bid_size":100,"ask_size":100,"volume":700,"vwap":35.205,"open":35.205,"high":35.327,"low":35.205,"close":35.327,"trade_count":15,"last_trade_at":"2026-10-23T00:00:00.064841953Z","last_quote_at":"2026-10-23T00:00:00.074558069Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:03:38.126608272-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:09.187Z","bars":[{"c":35.1,"h":35.1,"l":35.1,"n":2,"o":35.1,"t":"2026-10-16T13:45:00Z","v":519,"vw":35.1},{"c":34.75,"h":34.75,"l":34.75,"n":1,"o":34.75,"t":"2026-10-16T14:20:00Z","v":100,"vw":34.75},{"c":34.6,"h":34.63,"l":34.6,"n":9,"o":34.63,"t":"2026-10-16T15:25:00Z","v":1250,"vw":34.6048},{"c":34.5,"h":34.5,"l":34.5,"n":2,"o":34.5,"t":"2026-10-16T18:20:00Z","v":130,"vw":34.5},{"c":34.7801,"h":34.7801,"l":34.78,"n":6,"o":34.78,"t":"2026-10-19T13:30:00Z","v":1000,"vw":34.78005},{"c":34.63,"h":34.63,"l":34.63,"n":1,"o":34.63,"t":"2026-10-19T14:05:00Z","v":100,"vw":34.63},{"c":34.6601,"h":34.6601,"l":34.66,"n":3,"o":34.66,"t":"2026-10-19T18:30:00Z","v":210,"vw":34.66005},{"c":34.83,"h":34.83,"l":34.83,"n":3,"o":34.83,"t":"2026-10-20T13:30:00Z","v":187,"vw":34.83},{"c":35.285,"h":35.285,"l":35.285,"n":1,"o":35.285,"t":"2026-10-20T16:35:00Z","v":500,"vw":35.285},{"c":35.36,"h":35.36,"l":35.36,"n":1,"o":35.36,"t":"2026-10-20T19:45:00Z","v":283,"vw":35.36},{"c":35.24,"h":35.24,"l":35.24,"n":2,"o":35.24,"t":"2026-10-21T13:30:00Z","v":301,"vw":35.24},{"c":35.6,"h":35.6,"l":35.6,"n":1,"o":35.6,"t":"2026-10-21T13:40:00Z","v":100,"vw":35.6},{"c":35.6699,"h":35.67,"l":35.6699,"n":3,"o":35.67,"t":"2026-10-21T15:25:00Z","v":365,"vw":35.66995},{"c":35.609,"h":35.609,"l":35.609,"n":1,"o":35.609,"t":"2026-10-21T15:40:00Z","v":100,"vw":35.609},{"c":35.6,"h":35.6,"l":35.6,"n":1,"o":35.6,"t":"2026-10-21T15:55:00Z","v":100,"vw":35.6},{"c":35.66,"h":35.66,"l":35.66,"n":1,"o":35.66,"t":"2026-10-21T19:55:00Z","v":100,"vw":35.66},{"c":35.205,"h":35.205,"l":35.205,"n":2,"o":35.205,"t":"2026-10-22T19:25:00Z","v":618,"vw":35.205}],"history":[{"c":26.0329,"h":26.0329,"l":26.0329,"n":4,"o":26.0329,"t":"2024-10-21T04:00:00Z","v":92,"vw":26.0329},{"c":26.0329,"h":26.0329,"l":26.0329,"n":0,"o":26.0329,"t":"2024-10-22T04:00:00Z","v":0,"vw":0},{"c":25.7047,"h":25.93,"l":25.6898,"n":3,"o":25.93,"t":"2024-10-23T04:00:00Z","v":1146,"vw":25.759154},{"c":25.7655,"h":25.7655,"l":25.7655,"n":2,"o":25.7655,"t":"2024-10-24T04:00:00Z","v":100,"vw":25.7655},{"c":25.6047,"h":25.6047,"l":25.6047,"n":5,"o":25.6047,"t":"2024-10-25T04:00:00Z","v":107,"vw":25.6047},{"c":25.7791,"h":25.7791,"l":25.7791,"n":4,"o":25.7791,"t":"2024-10-28T04:00:00Z","v":151,"vw":25.7791},{"c":25.7454,"h":25.7454,"l":25.7454,"n":3,"o":25.7454,"t":"2024-10-29T04:00:00Z","v":9,"vw":25.7454},{"c":25.7217,"h":25.7217,"l":25.7217,"n":1,"o":25.7217,"t":"2024-10-30T04:00:00Z","v":1,"vw":25.7217},{"c":25.4748,"h":25.4748,"l":25.4748,"n":3,"o":25.4748,"t":"2024-10-31T04:00:00Z","v":17,"vw":25.4748},{"c":25.8023,"h":25.81,"l":25.8023,"n":2,"o":25.81,"t":"2024-11-01T04:00:00Z","v":200,"vw":25.81},{"c":25.8639,"h":25.8639,"l":25.79,"n":6,"o":25.79,"t":"2024-11-04T05:00:00Z","v":573,"vw":25.80465},{"c":26.1131,"h":26.1131,"l":25.6,"n":32,"o":25.6,"t":"2024-11-05T05:00:00Z","v":12931,"vw":25.732755},{"c":26.2424,"h":26.26,"l":26.18,"n":16,"o":26.26,"t":"2024-11-06T05:00:00Z","v":1045,"vw":26.228315},{"c":26.33,"h":26.37,"l":26.3,"n":8,"o":26.3,"t":"2024-11-07T05:00:00Z","v":633,"vw":26.332562},{"c":26.5305,"h":26.5305,"l":26.4901,"n":8,"o":26.4901,"t":"2024-11-08T05:00:00Z","v":300,"vw":26.4901},{"c":26.44,"h":26.6001,"l":26.44,"n":16,"o":26.46,"t":"2024-11-11T05:00:00Z","v":1521,"vw":26.498052},{"c":26.1501,"h":26.28,"l":26.1501,"n":13,"o":26.28,"t":"2024-11-12T05:00:00Z","v":799,"vw":26.227938},{"c":26.1399,"h":26.1399,"l":26.1399,"n":9,"o":26.1399,"t":"2024-11-13T05:00:00Z","v":55,"vw":26.1399},{"c":25.6244,"h":25.97,"l":25.6244,"n":10,"o":25.97,"t":"2024-11-14T05:00:00Z","v":332,"vw":25.97},{"c":24.62,"h":25,"l":24.62,"n":31,"o":25,"t":"2024-11-15T05:00:00Z","v":4365,"vw":24.966903},{"c":24.6319,"h":24.6319,"l":24.6319,"n":11,"o":24.6319,"t":"2024-11-18T05:00:00Z","v":117,"vw":24.6319},{"c":24.8146,"h":24.8146,"l":24.8146,"n":7,"o":24.8146,"t":"2024-11-19T05:00:00Z","v":192,"vw":24.8146},{"c":25.0927,"h":25.0927,"l":25.0927,"n":6,"o":25.0927,"t":"2024-11-20T05:00:00Z","v":63,"vw":25.0927},{"c":25.3094,"h":25.3094,"l":25.0699,"n":10,"o":25.07,"t":"2024-11-21T05:00:00Z","v":700,"vw":25.146287},{"c":25.445,"h":25.445,"l":25.445,"n":8,"o":25.445,"t":"2024-11-22T05:00:00Z","v":61,"vw":25.445},{"c":25.7135,"h":25.7669,"l":25.71,"n":4,"o":25.7669,"t":"2024-11-25T05:00:00Z","v":693,"vw":25.75258},{"c":25.9283,"h":25.9283,"l":25.7,"n":6,"o":25.7,"t":"2024-11-26T05:00:00Z","v":220,"vw":25.7},{"c":26.1398,"h":26.14,"l":26.08,"n":22,"o":26.08,"t":"2024-11-27T05:00:00Z","v":1132,"vw":26.106408},{"c":26.2194,"h":26.2194,"l":26.16,"n":7,"o":26.16,"t":"2024-11-29T05:00:00Z","v":362,"vw":26.16},{"c":26.1993,"h":26.1993,"l":26.1993,"n":4,"o":26.1993,"t":"2024-12-02T05:00:00Z","v":20,"vw":26.1993},{"c":25.9565,"h":26.02,"l":25.9565,"n":11,"o":26.02,"t":"2024-12-03T05:00:00Z","v":704,"vw":26.02},{"c":26.1281,"h":26.14,"l":26.08,"n":10,"o":26.14,"t":"2024-12-04T05:00:00Z","v":792,"vw":26.099693},{"c":25.8451,"h":25.94,"l":25.8451,"n":11,"o":25.94,"t":"2024-12-05T05:00:00Z","v":192,"vw":25.94},{"c":26.0398,"h":26.08,"l":26.01,"n":3,"o":26.08,"t":"2024-12-06T05:00:00Z","v":847,"vw":26.025494},{"c":25.9916,"h":26.005,"l":25.9916,"n":9,"o":26.005,"t":"2024-12-09T05:00:00Z","v":311,"vw":26.005},{"c":25.8799,"h":25.8799,"l":25.8799,"n":3,"o":25.8799,"t":"2024-12-10T05:00:00Z","v":91,"vw":25.8799},{"c":25.901,"h":25.9452,"l":25.901,"n":1,"o":25.9452,"t":"2024-12-11T05:00:00Z","v":400,"vw":25.9452},{"c":25.6595,"h":25.81,"l":25.6595,"n":12,"o":25.81,"t":"2024-12-12T05:00:00Z","v":1123,"vw":25.735546},{"c":25.4962,"h":25.5,"l":25.44,"n":21,"o":25.48,"t":"2024-12-13T05:00:00Z","v":3172,"vw":25.476481},{"c":25.64,"h":25.8,"l":25.42,"n":10,"o":25.42,"t":"2024-12-16T05:00:00Z","v":1258,"vw":25.570652},{"c":25.7499,"h":25.7499,"l":25.7499,"n":4,"o":25.7499,"t":"2024-12-17T05:00:00Z","v":13,"vw":25.7499},{"c":24.8846,"h":24.8846,"l":24.8846,"n":10,"o":24.8846,"t":"2024-12-18T05:00:00Z","v":204,"vw":24.8846},{"c":24.8485,"h":25.03,"l":24.72,"n":11,"o":25.03,"t":"2024-12-19T05:00:00Z","v":2552,"vw":24.816935},{"c":25.1321,"h":25.24,"l":25.1321,"n":11,"o":25.15,"t":"2024-12-20T05:00:00Z","v":319,"vw":25.195},{"c":25.125,"h":25.125,"l":25.0354,"n":21,"o":25.0354,"t":"2024-12-23T05:00:00Z","v":686,"vw":25.078659},{"c":25.3152,"h":25.3152,"l":25.3152,"n":1,"o":25.3152,"t":"2024-12-24T05:00:00Z","v":1,"vw":25.3152},{"c":25.4149,"h":25.4149,"l":25.32,"n":7,"o":25.32,"t":"2024-12-26T05:00:00Z","v":515,"vw":25.321567},{"c":25.165,"h":25.1694,"l":25.165,"n":10,"o":25.1694,"t":"2024-12-27T05:00:00Z","v":1365,"vw":25.169031},{"c":24.9655,"h":25.01,"l":24.94,"n":21,"o":24.94,"t":"2024-12-30T05:00:00Z","v":1152,"vw":24.97006},{"c":24.895,"h":25.1131,"l":24.895,"n":15,"o":25.1131,"t":"2024-12-31T05:00:00Z","v":1326,"vw":25.070444},{"c":24.985,"h":25.0313,"l":24.96,"n":17,"o":25.0313,"t":"2025-01-02T05:00:00Z","v":805,"vw":24.988359},{"c":25.3365,"h":25.3365,"l":25.04,"n":11,"o":25.04,"t":"2025-01-03T05:00:00Z","v":1026,"vw":25.225859},{"c":25.4305,"h":25.5099,"l":25.4305,"n":6,"o":25.5099,"t":"2025-01-06T05:00:00Z","v":146,"vw":25.5099},{"c":25.485,"h":25.485,"l":25.485,"n":9,"o":25.485,"t":"2025-01-07T05:00:00Z","v":118,"vw":25.485},{"c":25.6171,"h":25.6171,"l":25.5101,"n":12,"o":25.5101,"t":"2025-01-08T05:00:00Z","v":363,"vw":25.5101},{"c":25.3658,"h":25.37,"l":25.34,"n":17,"o":25.34,"t":"2025-01-10T05:00:00Z","v":291,"vw":25.355},{"c":25.4817,"h":25.4817,"l":25.4817,"n":5,"o":25.4817,"t":"2025-01-13T05:00:00Z","v":66,"vw":25.4817},{"c":25.2856,"h":25.64,"l":25.2856,"n":13,"o":25.64,"t":"2025-01-14T05:00:00Z","v":1140,"vw":25.567657},{"c":25.5839,"h":25.5839,"l":25.5839,"n":7,"o":25.5839,"t":"2025-01-15T05:00:00Z","v":103,"vw":25.5839},{"c":25.706,"h":25.706,"l":25.49,"n":14,"o":25.49,"t":"2025-01-16T05:00:00Z","v":391,"vw":25.58},{"c":25.6553,"h":25.6553,"l":25.6553,"n":9,"o":25.6553,"t":"2025-01-17T05:00:00Z","v":50,"vw":25.6553},{"c":26.3,"h":26.3,"l":25.77,"n":17,"o":25.77,"t":"2025-01-21T05:00:00Z","v":1882,"vw":25.909287},{"c":26.36,"h":26.36,"l":26.36,"n":9,"o":26.36,"t":"2025-01-22T05:00:00Z","v":325,"vw":26.36},{"c":26.495,"h":26.495,"l":26.495,"n":4,"o":26.495,"t":"2025-01-23T05:00:00Z","v":33,"vw":26.495},{"c":26.533,"h":26.533,"l":26.5,"n":9,"o":26.5,"t":"2025-01-24T05:00:00Z","v":366,"vw":26.5},{"c":26.6108,"h":26.72,"l":26.61,"n":34,"o":26.71,"t":"2025-01-27T05:00:00Z","v":2072,"vw":26.698405},{"c":26.6607,"h":26.664,"l":26.6607,"n":13,"o":26.664,"t":"2025-01-28T05:00:00Z","v":349,"vw":26.664},{"c":26.5015,"h":26.5603,"l":26.415,"n":12,"o":26.55,"t":"2025-01-29T05:00:00Z","v":2448,"vw":26.53565},{"c":26.725,"h":26.87,"l":26.725,"n":11,"o":26.74,"t":"2025-01-30T05:00:00Z","v":1261,"vw":26.759377},{"c":26.58,"h":26.85,"l":26.58,"n":13,"o":26.76,"t":"2025-01-31T05:00:00Z","v":1363,"vw":26.695},{"c":26.5118,"h":26.61,"l":26.5118,"n":20,"o":26.61,"t":"2025-02-03T05:00:00Z","v":465,"vw":26.58},{"c":26.5356,"h":26.5356,"l":26.4706,"n":17,"o":26.5,"t":"2025-02-04T05:00:00Z","v":344,"vw":26.4853},{"c":26.9929,"h":26.9929,"l":26.98,"n":11,"o":26.98,"t":"2025-02-05T05:00:00Z","v":216,"vw":26.98},{"c":26.6354,"h":27.02,"l":26.6354,"n":6,"o":27.02,"t":"2025-02-06T05:00:00Z","v":123,"vw":27.02},{"c":26.1951,"h":26.29,"l":26.1951,"n":5,"o":26.29,"t":"2025-02-07T05:00:00Z","v":570,"vw":26.29},{"c":26.0754,"h":26.0754,"l":26.06,"n":15,"o":26.07,"t":"2025-02-10T05:00:00Z","v":4220,"vw":26.067265},{"c":25.8879,"h":25.8881,"l":25.8879,"n":6,"o":25.8881,"t":"2025-02-11T05:00:00Z","v":540,"vw":25.8881},{"c":25.915,"h":25.915,"l":25.69,"n":12,"o":25.714,"t":"2025-02-12T05:00:00Z","v":1049,"vw":25.714913},{"c":25.865,"h":25.865,"l":25.865,"n":10,"o":25.865,"t":"2025-02-13T05:00:00Z","v":55,"vw":25.865},{"c":25.9224,"h":26.01,"l":25.9224,"n":6,"o":26.01,"t":"2025-02-14T05:00:00Z","v":600,"vw":25.999858},{"c":25.8957,"h":25.8957,"l":25.8957,"n":10,"o":25.8957,"t":"2025-02-18T05:00:00Z","v":311,"vw":25.8957},{"c":26.0549,"h":26.0549,"l":25.81,"n":90,"o":25.81,"t":"2025-02-19T05:00:00Z","v":567,"vw":25.888488},{"c":26.155,"h":26.16,"l":26.155,"n":20,"o":26.1558,"t":"2025-02-20T05:00:00Z","v":472,"vw":26.1572},{"c":25.9963,"h":25.9963,"l":25.9963,"n":17,"o":25.9963,"t":"2025-02-21T05:00:00Z","v":118,"vw":25.9963},{"c":26.0081,"h":26.0081,"l":26.0081,"n":12,"o":26.0081,"t":"2025-02-24T05:00:00Z","v":90,"vw":26.0081},{"c":25.7017,"h":25.86,"l":25.53,"n":13,"o":25.86,"t":"2025-02-25T05:00:00Z","v":685,"vw":25.758625},{"c":25.725,"h":25.91,"l":25.71,"n":3,"o":25.71,"t":"2025-02-26T05:00:00Z","v":2301,"vw":25.875217},{"c":25.451,"h":25.451,"l":25.451,"n":10,"o":25.451,"t":"2025-02-27T05:00:00Z","v":111,"vw":25.451},{"c":25.7394,"h":25.7394,"l":25.3873,"n":17,"o":25.3873,"t":"2025-02-28T05:00:00Z","v":1262,"vw":25.443105},{"c":25.425,"h":25.7238,"l":25.41,"n":30,"o":25.7174,"t":"2025-03-03T05:00:00Z","v":2084,"vw":25.616659},{"c":25.3951,"h":25.3951,"l":25.1399,"n":49,"o":25.32,"t":"2025-03-04T05:00:00Z","v":8250,"vw":25.262453},{"c":25.7313,"h":25.7313,"l":25.49,"n":30,"o":25.62,"t":"2025-03-05T05:00:00Z","v":1629,"vw":25.579951},{"c":25.459,"h":25.55,"l":25.459,"n":26,"o":25.55,"t":"2025-03-06T05:00:00Z","v":790,"vw":25.55},{"c":25.4094,"h":25.47,"l":25.3399,"n":48,"o":25.34,"t":"2025-03-07T05:00:00Z","v":6622,"vw":25.447665},{"c":24.698,"h":25,"l":24.698,"n":18,"o":25,"t":"2025-03-10T04:00:00Z","v":427,"vw":24.954128},{"c":24.6502,"h":24.6502,"l":24.37,"n":9,"o":24.37,"t":"2025-03-11T04:00:00Z","v":579,"vw":24.409604},{"c":24.8237,"h":24.8237,"l":24.7599,"n":35,"o":24.76,"t":"2025-03-12T04:00:00Z","v":8736,"vw":24.76997},{"c":24.5071,"h":24.8,"l":24.5071,"n":8,"o":24.8,"t":"2025-03-13T04:00:00Z","v":1247,"vw":24.667114},{"c":24.833,"h":24.833,"l":24.833,"n":21,"o":24.833,"t":"2025-03-14T04:00:00Z","v":220,"vw":24.833},{"c":25.2003,"h":25.2003,"l":25.2003,"n":16,"o":25.2003,"t":"2025-03-17T04:00:00Z","v":316,"vw":25.2003},{"c":24.9301,"h":24.9301,"l":24.91,"n":8,"o":24.9166,"t":"2025-03-18T04:00:00Z","v":2533,"vw":24.917165},{"c":25.0169,"h":25.0169,"l":24.83,"n":19,"o":24.84,"t":"2025-03-19T04:00:00Z","v":3297,"vw":24.838393},{"c":24.8563,"h":24.8563,"l":24.8563,"n":9,"o":24.8563,"t":"2025-03-20T04:00:00Z","v":100,"vw":24.8563},{"c":24.8477,"h":24.8477,"l":24.8,"n":7,"o":24.8,"t":"2025-03-21T04:00:00Z","v":424,"vw":24.80005},{"c":25.0863,"h":25.0863,"l":25.01,"n":11,"o":25.08,"t":"2025-03-24T04:00:00Z","v":747,"vw":25.037374},{"c":24.7756,"h":24.8101,"l":24.7756,"n":8,"o":24.81,"t":"2025-03-25T04:00:00Z","v":418,"vw":24.81005},{"c":24.4741,"h":24.68,"l":24.4741,"n":11,"o":24.68,"t":"2025-03-26T04:00:00Z","v":1483,"vw":24.621231},{"c":24.5699,"h":24.6024,"l":24.5699,"n":8,"o":24.58,"t":"2025-03-27T04:00:00Z","v":1461,"vw":24.593886},{"c":24.3963,"h":24.3963,"l":24.3,"n":14,"o":24.3,"t":"2025-03-28T04:00:00Z","v":246,"vw":24.3},{"c":24.2415,"h":24.2415,"l":23.8,"n":29,"o":23.8,"t":"2025-03-31T04:00:00Z","v":3234,"vw":24.045281},{"c":23.754,"h":24.14,"l":23.754,"n":14,"o":24.14,"t":"2025-04-01T04:00:00Z","v":814,"vw":24.054273},{"c":23.9827,"h":23.9827,"l":23.96,"n":6,"o":23.96,"t":"2025-04-02T04:00:00Z","v":364,"vw":23.97361},{"c":23.6202,"h":23.6202,"l":23.6202,"n":13,"o":23.6202,"t":"2025-04-03T04:00:00Z","v":261,"vw":23.6202},{"c":22.2863,"h":22.82,"l":22.2863,"n":13,"o":22.74,"t":"2025-04-04T04:00:00Z","v":907,"vw":22.741017},{"c":22.2457,"h":22.2457,"l":21.54,"n":7,"o":21.54,"t":"2025-04-07T04:00:00Z","v":435,"vw":21.647368},{"c":21.5629,"h":21.5629,"l":21.56,"n":8,"o":21.56,"t":"2025-04-08T04:00:00Z","v":254,"vw":21.56},{"c":22.8532,"h":22.8532,"l":22.43,"n":22,"o":22.43,"t":"2025-04-09T04:00:00Z","v":2554,"vw":22.438115},{"c":22.0249,"h":22.0249,"l":20.57,"n":19,"o":20.57,"t":"2025-04-10T04:00:00Z","v":913,"vw":21.108323},{"c":22.6441,"h":22.6441,"l":22.63,"n":14,"o":22.63,"t":"2025-04-11T04:00:00Z","v":325,"vw":22.63},{"c":23.0239,"h":23.0239,"l":23.0239,"n":8,"o":23.0239,"t":"2025-04-14T04:00:00Z","v":83,"vw":23.0239},{"c":22.9897,"h":22.9897,"l":22.96,"n":9,"o":22.96,"t":"2025-04-15T04:00:00Z","v":331,"vw":22.96},{"c":22.8439,"h":22.8439,"l":22.8439,"n":7,"o":22.8439,"t":"2025-04-16T04:00:00Z","v":101,"vw":22.8439},{"c":22.9086,"h":22.9086,"l":22.9086,"n":9,"o":22.9086,"t":"2025-04-17T04:00:00Z","v":71,"vw":22.9086},{"c":22.6792,"h":22.6792,"l":22.6792,"n":12,"o":22.6792,"t":"2025-04-21T04:00:00Z","v":280,"vw":22.6792},{"c":23.2011,"h":23.2011,"l":23.01,"n":27,"o":23.15,"t":"2025-04-22T04:00:00Z","v":5815,"vw":23.13024},{"c":23.4143,"h":23.66,"l":23.4143,"n":9,"o":23.56,"t":"2025-04-23T04:00:00Z","v":587,"vw":23.606711},{"c":23.7909,"h":23.7909,"l":23.528,"n":7,"o":23.528,"t":"2025-04-24T04:00:00Z","v":251,"vw":23.528},{"c":23.8145,"h":23.8145,"l":23.8145,"n":7,"o":23.8145,"t":"2025-04-25T04:00:00Z","v":19,"vw":23.8145},{"c":23.973,"h":23.973,"l":23.83,"n":7,"o":23.83,"t":"2025-04-28T04:00:00Z","v":212,"vw":23.83},{"c":24.1265,"h":24.19,"l":24.1265,"n":15,"o":24.16,"t":"2025-04-29T04:00:00Z","v":872,"vw":24.179114},{"c":24.2927,"h":24.2927,"l":24.18,"n":12,"o":24.18,"t":"2025-04-30T04:00:00Z","v":248,"vw":24.18},{"c":24.1355,"h":24.1355,"l":24.1355,"n":9,"o":24.1355,"t":"2025-05-01T04:00:00Z","v":102,"vw":24.1355},{"c":24.4794,"h":24.49,"l":24.4794,"n":16,"o":24.49,"t":"2025-05-02T04:00:00Z","v":630,"vw":24.48995},{"c":24.3476,"h":24.3476,"l":24.3476,"n":9,"o":24.3476,"t":"2025-05-05T04:00:00Z","v":97,"vw":24.3476},{"c":23.7166,"h":23.7166,"l":23.7166,"n":5,"o":23.7166,"t":"2025-05-06T04:00:00Z","v":18,"vw":23.7166},{"c":23.8931,"h":23.8931,"l":23.765,"n":15,"o":23.81,"t":"2025-05-07T04:00:00Z","v":2838,"vw":23.807679},{"c":23.72,"h":23.72,"l":23.72,"n":9,"o":23.72,"t":"2025-05-08T04:00:00Z","v":686,"vw":23.72},{"c":23.5895,"h":23.8095,"l":23.5895,"n":16,"o":23.8095,"t":"2025-05-09T04:00:00Z","v":1768,"vw":23.67057},{"c":24.0037,"h":24.0037,"l":23.84,"n":16,"o":23.84,"t":"2025-05-12T04:00:00Z","v":4435,"vw":23.846594},{"c":23.725,"h":23.725,"l":23.725,"n":10,"o":23.725,"t":"2025-05-13T04:00:00Z","v":26,"vw":23.725},{"c":23.3258,"h":23.5,"l":23.3258,"n":12,"o":23.5,"t":"2025-05-14T04:00:00Z","v":1503,"vw":23.393765},{"c":23.6153,"h":23.6153,"l":23.2328,"n":15,"o":23.234,"t":"2025-05-15T04:00:00Z","v":1229,"vw":23.2695},{"c":23.9277,"h":23.9277,"l":23.845,"n":39,"o":23.845,"t":"2025-05-16T04:00:00Z","v":7420,"vw":23.877054},{"c":24.0923,"h":24.0923,"l":24.0923,"n":4,"o":24.0923,"t":"2025-05-19T04:00:00Z","v":9,"vw":24.0923},{"c":24.1771,"h":24.1771,"l":24.1771,"n":12,"o":24.1771,"t":"2025-05-20T04:00:00Z","v":34,"vw":24.1771},{"c":23.7997,"h":24.085,"l":23.7997,"n":19,"o":24.08,"t":"2025-05-21T04:00:00Z","v":7246,"vw":24.083584},{"c":23.745,"h":23.745,"l":23.64,"n":40,"o":23.675,"t":"2025-05-22T04:00:00Z","v":2011,"vw":23.663394},{"c":23.6995,"h":23.6995,"l":23.59,"n":13,"o":23.61,"t":"2025-05-23T04:00:00Z","v":3287,"vw":23.598682},{"c":23.9575,"h":24.04,"l":23.9575,"n":19,"o":24.04,"t":"2025-05-27T04:00:00Z","v":573,"vw":24.04},{"c":23.845,"h":23.845,"l":23.65,"n":7,"o":23.65,"t":"2025-05-28T04:00:00Z","v":166,"vw":23.65},{"c":24.0593,"h":24.0593,"l":23.98,"n":19,"o":23.98,"t":"2025-05-29T04:00:00Z","v":4495,"vw":24.001468},{"c":24.1039,"h":24.12,"l":24.01,"n":20,"o":24.09,"t":"2025-05-30T04:00:00Z","v":1324,"vw":24.061924},{"c":24.205,"h":24.205,"l":24.205,"n":7,"o":24.205,"t":"2025-06-02T04:00:00Z","v":18,"vw":24.205},{"c":24.3286,"h":24.3286,"l":24.3286,"n":16,"o":24.3286,"t":"2025-06-03T04:00:00Z","v":215,"vw":24.3286},{"c":24.445,"h":24.445,"l":24.445,"n":8,"o":24.445,"t":"2025-06-04T04:00:00Z","v":109,"vw":24.445},{"c":24.445,"h":24.445,"l":24.445,"n":7,"o":24.445,"t":"2025-06-05T04:00:00Z","v":21,"vw":24.445},{"c":24.5738,"h":24.635,"l":24.5738,"n":15,"o":24.635,"t":"2025-06-06T04:00:00Z","v":329,"vw":24.635},{"c":24.615,"h":24.615,"l":24.615,"n":4,"o":24.615,"t":"2025-06-09T04:00:00Z","v":50,"vw":24.615},{"c":24.7922,"h":24.87,"l":24.7922,"n":15,"o":24.87,"t":"2025-06-10T04:00:00Z","v":3880,"vw":24.855334},{"c":24.7103,"h":24.7103,"l":24.7103,"n":9,"o":24.7103,"t":"2025-06-11T04:00:00Z","v":125,"vw":24.7103},{"c":24.8595,"h":24.8595,"l":24.8474,"n":8,"o":24.8474,"t":"2025-06-12T04:00:00Z","v":538,"vw":24.8474},{"c":24.6785,"h":24.85,"l":24.675,"n":15,"o":24.85,"t":"2025-06-13T04:00:00Z","v":4176,"vw":24.777439},{"c":24.6276,"h":24.6276,"l":24.57,"n":9,"o":24.57,"t":"2025-06-16T04:00:00Z","v":178,"vw":24.57},{"c":24.2324,"h":24.2324,"l":24.21,"n":13,"o":24.21,"t":"2025-06-17T04:00:00Z","v":1808,"vw":24.215489},{"c":24.2268,"h":24.3554,"l":24.2,"n":27,"o":24.3554,"t":"2025-06-18T04:00:00Z","v":2607,"vw":24.307282},{"c":24.2133,"h":24.2133,"l":24.2133,"n":11,"o":24.2133,"t":"2025-06-20T04:00:00Z","v":77,"vw":24.2133},{"c":24.3234,"h":24.3234,"l":24.3234,"n":6,"o":24.3234,"t":"2025-06-23T04:00:00Z","v":17,"vw":24.3234},{"c":24.7518,"h":24.78,"l":24.4452,"n":11,"o":24.4452,"t":"2025-06-24T04:00:00Z","v":2143,"vw":24.761209},{"c":24.628,"h":24.628,"l":24.628,"n":7,"o":24.628,"t":"2025-06-25T04:00:00Z","v":12,"vw":24.628},{"c":24.6678,"h":24.75,"l":24.6678,"n":9,"o":24.75,"t":"2025-06-26T04:00:00Z","v":362,"vw":24.75},{"c":24.7081,"h":24.84,"l":24.7081,"n":6,"o":24.84,"t":"2025-06-27T04:00:00Z","v":105,"vw":24.84},{"c":24.8015,"h":24.8015,"l":24.77,"n":14,"o":24.77,"t":"2025-06-30T04:00:00Z","v":592,"vw":24.77},{"c":24.8515,"h":24.8515,"l":24.8515,"n":11,"o":24.8515,"t":"2025-07-01T04:00:00Z","v":66,"vw":24.8515},{"c":24.9321,"h":24.94,"l":24.8994,"n":14,"o":24.92,"t":"2025-07-02T04:00:00Z","v":468,"vw":24.919732},{"c":24.9759,"h":24.9759,"l":24.915,"n":7,"o":24.915,"t":"2025-07-03T04:00:00Z","v":221,"vw":24.915},{"c":24.6567,"h":24.8399,"l":24.6548,"n":79,"o":24.8399,"t":"2025-07-07T04:00:00Z","v":22413,"vw":24.681685},{"c":24.842,"h":24.96,"l":24.842,"n":37,"o":24.9,"t":"2025-07-08T04:00:00Z","v":9231,"vw":24.907049},{"c":25.2229,"h":25.2229,"l":25.2229,"n":5,"o":25.2229,"t":"2025-07-09T04:00:00Z","v":20,"vw":25.2229},{"c":25.4269,"h":25.49,"l":25.4269,"n":8,"o":25.45,"t":"2025-07-10T04:00:00Z","v":828,"vw":25.469393},{"c":25.0981,"h":25.0981,"l":25.0981,"n":9,"o":25.0981,"t":"2025-07-11T04:00:00Z","v":15,"vw":25.0981},{"c":25.1174,"h":25.17,"l":24.94,"n":24,"o":24.94,"t":"2025-07-14T04:00:00Z","v":9567,"vw":25.130999},{"c":24.7206,"h":24.7931,"l":24.7206,"n":7,"o":24.7931,"t":"2025-07-15T04:00:00Z","v":206,"vw":24.7931},{"c":24.9343,"h":24.9343,"l":24.8009,"n":14,"o":24.8009,"t":"2025-07-16T04:00:00Z","v":2530,"vw":24.876865},{"c":24.9361,"h":25.15,"l":24.93,"n":11,"o":24.93,"t":"2025-07-17T04:00:00Z","v":4066,"vw":24.957143},{"c":24.7087,"h":24.7087,"l":24.7087,"n":4,"o":24.7087,"t":"2025-07-18T04:00:00Z","v":4,"vw":24.7087},{"c":24.5502,"h":24.78,"l":24.5502,"n":17,"o":24.78,"t":"2025-07-21T04:00:00Z","v":6104,"vw":24.713465},{"c":24.9596,"h":24.9894,"l":24.79,"n":18,"o":24.79,"t":"2025-07-22T04:00:00Z","v":751,"vw":24.910498},{"c":25.3198,"h":25.32,"l":25.19,"n":22,"o":25.19,"t":"2025-07-23T04:00:00Z","v":10448,"vw":25.2444},{"c":25.4732,"h":25.4732,"l":25.4732,"n":9,"o":25.4732,"t":"2025-07-24T04:00:00Z","v":138,"vw":25.4732},{"c":25.5262,"h":25.54,"l":25.39,"n":38,"o":25.3916,"t":"2025-07-25T04:00:00Z","v":18043,"vw":25.476151},{"c":25.5148,"h":25.5148,"l":25.47,"n":36,"o":25.47,"t":"2025-07-28T04:00:00Z","v":450,"vw":25.47},{"c":25.2976,"h":25.36,"l":25.2976,"n":7,"o":25.36,"t":"2025-07-29T04:00:00Z","v":125,"vw":25.36},{"c":25.291,"h":25.49,"l":25.22,"n":46,"o":25.22,"t":"2025-07-30T04:00:00Z","v":12635,"vw":25.303683},{"c":24.7133,"h":25.24,"l":24.7133,"n":17,"o":25.1344,"t":"2025-07-31T04:00:00Z","v":3356,"vw":25.050836},{"c":24.7713,"h":24.7713,"l":24.5,"n":56,"o":24.68,"t":"2025-08-01T04:00:00Z","v":13443,"vw":24.662983},{"c":24.9915,"h":24.9915,"l":24.9915,"n":15,"o":24.9915,"t":"2025-08-04T04:00:00Z","v":60,"vw":24.9915},{"c":24.9772,"h":24.9772,"l":24.9772,"n":6,"o":24.9772,"t":"2025-08-05T04:00:00Z","v":7,"vw":24.9772},{"c":24.538,"h":24.5572,"l":24.538,"n":17,"o":24.5572,"t":"2025-08-06T04:00:00Z","v":1408,"vw":24.5572},{"c":24.6448,"h":24.845,"l":24.6448,"n":15,"o":24.8361,"t":"2025-08-07T04:00:00Z","v":1795,"vw":24.837033},{"c":24.8211,"h":24.8211,"l":24.81,"n":13,"o":24.8127,"t":"2025-08-08T04:00:00Z","v":8260,"vw":24.812667},{"c":24.7754,"h":24.86,"l":24.74,"n":21,"o":24.86,"t":"2025-08-11T04:00:00Z","v":1452,"vw":24.824019},{"c":25.1165,"h":25.1165,"l":24.9638,"n":13,"o":24.9638,"t":"2025-08-12T04:00:00Z","v":6011,"vw":25.009851},{"c":25.5843,"h":25.5843,"l":25.5843,"n":14,"o":25.5843,"t":"2025-08-13T04:00:00Z","v":106,"vw":25.5843},{"c":25.6366,"h":25.6366,"l":25.52,"n":19,"o":25.52,"t":"2025-08-14T04:00:00Z","v":795,"vw":25.561667},{"c":25.8384,"h":25.8384,"l":25.8384,"n":19,"o":25.8384,"t":"2025-08-15T04:00:00Z","v":37,"vw":25.8384},{"c":25.8005,"h":25.8601,"l":25.8005,"n":22,"o":25.86,"t":"2025-08-18T04:00:00Z","v":894,"vw":25.86005},{"c":25.855,"h":25.93,"l":25.79,"n":30,"o":25.825,"t":"2025-08-19T04:00:00Z","v":739,"vw":25.832706},{"c":25.995,"h":26,"l":25.9807,"n":30,"o":26,"t":"2025-08-20T04:00:00Z","v":3156,"vw":25.983178},{"c":25.9337,"h":26.04,"l":25.85,"n":63,"o":25.85,"t":"2025-08-21T04:00:00Z","v":10208,"vw":25.96881},{"c":26.3071,"h":26.36,"l":26.21,"n":20,"o":26.21,"t":"2025-08-22T04:00:00Z","v":3207,"vw":26.301763},{"c":25.9006,"h":26.14,"l":25.9006,"n":28,"o":26.14,"t":"2025-08-25T04:00:00Z","v":892,"vw":26.089147},{"c":26.0279,"h":26.0279,"l":25.99,"n":16,"o":26,"t":"2025-08-26T04:00:00Z","v":720,"vw":25.993175},{"c":26.056,"h":26.083,"l":26.056,"n":18,"o":26.083,"t":"2025-08-27T04:00:00Z","v":260,"vw":26.083},{"c":26.0049,"h":26.03,"l":26,"n":22,"o":26.03,"t":"2025-08-28T04:00:00Z","v":1431,"vw":26.025791},{"c":26.1231,"h":26.1231,"l":26.0522,"n":29,"o":26.0522,"t":"2025-08-29T04:00:00Z","v":458,"vw":26.07317},{"c":26.2969,"h":26.33,"l":25.99,"n":61,"o":25.99,"t":"2025-09-02T04:00:00Z","v":1231,"vw":26.13346},{"c":26.3437,"h":26.3437,"l":26.2985,"n":58,"o":26.31,"t":"2025-09-03T04:00:00Z","v":891,"vw":26.303079},{"c":26.4486,"h":26.4486,"l":26.4486,"n":19,"o":26.4486,"t":"2025-09-04T04:00:00Z","v":72,"vw":26.4486},{"c":26.7621,"h":26.7621,"l":26.715,"n":26,"o":26.715,"t":"2025-09-05T04:00:00Z","v":394,"vw":26.721084},{"c":26.74,"h":26.74,"l":26.6403,"n":66,"o":26.6403,"t":"2025-09-08T04:00:00Z","v":696,"vw":26.68018},{"c":26.7578,"h":26.76,"l":26.6,"n":26,"o":26.76,"t":"2025-09-09T04:00:00Z","v":2330,"vw":26.705327},{"c":26.318,"h":26.38,"l":26.318,"n":24,"o":26.38,"t":"2025-09-10T04:00:00Z","v":663,"vw":26.374444},{"c":26.7427,"h":26.75,"l":26.62,"n":36,"o":26.62,"t":"2025-09-11T04:00:00Z","v":485,"vw":26.663907},{"c":26.3562,"h":26.655,"l":26.3562,"n":19,"o":26.655,"t":"2025-09-12T04:00:00Z","v":421,"vw":26.555},{"c":26.1896,"h":26.19,"l":26.1896,"n":33,"o":26.19,"t":"2025-09-15T04:00:00Z","v":402,"vw":26.19},{"c":26.234,"h":26.2535,"l":26.234,"n":32,"o":26.2535,"t":"2025-09-16T04:00:00Z","v":598,"vw":26.2535},{"c":26.2763,"h":26.49,"l":26.2763,"n":15,"o":26.49,"t":"2025-09-17T04:00:00Z","v":129,"vw":26.49},{"c":26.5406,"h":26.5406,"l":26.46,"n":44,"o":26.46,"t":"2025-09-18T04:00:00Z","v":1878,"vw":26.46},{"c":26.3992,"h":26.585,"l":26.39,"n":51,"o":26.58,"t":"2025-09-19T04:00:00Z","v":11215,"vw":26.447198},{"c":26.4887,"h":26.4887,"l":26.42,"n":30,"o":26.42,"t":"2025-09-22T04:00:00Z","v":469,"vw":26.42},{"c":26.4095,"h":26.56,"l":26.4095,"n":24,"o":26.56,"t":"2025-09-23T04:00:00Z","v":4050,"vw":26.527204},{"c":26.1624,"h":26.36,"l":26.1624,"n":33,"o":26.36,"t":"2025-09-24T04:00:00Z","v":4774,"vw":26.203264},{"c":25.794,"h":25.925,"l":25.794,"n":12,"o":25.925,"t":"2025-09-25T04:00:00Z","v":310,"vw":25.8625},{"c":26.0049,"h":26.0049,"l":25.91,"n":18,"o":25.91,"t":"2025-09-26T04:00:00Z","v":204,"vw":25.91},{"c":26.2257,"h":26.2375,"l":26.2,"n":9,"o":26.2375,"t":"2025-09-29T04:00:00Z","v":378,"vw":26.21875},{"c":26.7996,"h":26.7996,"l":26.49,"n":23,"o":26.49,"t":"2025-09-30T04:00:00Z","v":349,"vw":26.49},{"c":27.4691,"h":27.47,"l":26.88,"n":177,"o":27,"t":"2025-10-01T04:00:00Z","v":12036,"vw":27.417901},{"c":27.4944,"h":27.53,"l":27.43,"n":20,"o":27.53,"t":"2025-10-02T04:00:00Z","v":649,"vw":27.483569},{"c":27.905,"h":27.99,"l":27.69,"n":41,"o":27.69,"t":"2025-10-03T04:00:00Z","v":26913,"vw":27.962498},{"c":27.86,"h":27.96,"l":27.86,"n":16,"o":27.96,"t":"2025-10-06T04:00:00Z","v":574,"vw":27.883529},{"c":27.6658,"h":27.8,"l":27.665,"n":46,"o":27.8,"t":"2025-10-07T04:00:00Z","v":8306,"vw":27.67248},{"c":27.8877,"h":27.8985,"l":27.6264,"n":21,"o":27.67,"t":"2025-10-08T04:00:00Z","v":1293,"vw":27.768357},{"c":27.7857,"h":27.9,"l":27.7857,"n":16,"o":27.88,"t":"2025-10-09T04:00:00Z","v":406,"vw":27.886667},{"c":27.4054,"h":27.67,"l":27.4054,"n":42,"o":27.67,"t":"2025-10-10T04:00:00Z","v":7079,"vw":27.504738},{"c":27.5689,"h":27.5689,"l":27.49,"n":32,"o":27.52,"t":"2025-10-13T04:00:00Z","v":769,"vw":27.524478},{"c":27.5716,"h":27.7084,"l":27.551,"n":164,"o":27.551,"t":"2025-10-14T04:00:00Z","v":7289,"vw":27.686686},{"c":27.7601,"h":27.84,"l":27.76,"n":27,"o":27.84,"t":"2025-10-15T04:00:00Z","v":906,"vw":27.788777},{"c":27.92,"h":28.19,"l":27.85,"n":56,"o":28.05,"t":"2025-10-16T04:00:00Z","v":4133,"vw":28.004206},{"c":27.9962,"h":27.9962,"l":27.92,"n":30,"o":27.92,"t":"2025-10-17T04:00:00Z","v":1542,"vw":27.92},{"c":28.2879,"h":28.3336,"l":28.2075,"n":142,"o":28.2075,"t":"2025-10-20T04:00:00Z","v":3302,"vw":28.262205},{"c":28.3105,"h":28.38,"l":28.3105,"n":24,"o":28.38,"t":"2025-10-21T04:00:00Z","v":1676,"vw":28.357908},{"c":28.2168,"h":28.34,"l":28.2168,"n":15,"o":28.34,"t":"2025-10-22T04:00:00Z","v":2268,"vw":28.34},{"c":28.3818,"h":28.389,"l":28.2599,"n":26,"o":28.32,"t":"2025-10-23T04:00:00Z","v":2974,"vw":28.286383},{"c":28.4641,"h":28.57,"l":28.46,"n":35,"o":28.5,"t":"2025-10-24T04:00:00Z","v":1405,"vw":28.509799},{"c":28.63,"h":28.63,"l":28.5101,"n":80,"o":28.53,"t":"2025-10-27T04:00:00Z","v":2950,"vw":28.577153},{"c":28.3442,"h":28.56,"l":28.3442,"n":42,"o":28.56,"t":"2025-10-28T04:00:00Z","v":988,"vw":28.436},{"c":28.1318,"h":28.33,"l":28.1318,"n":46,"o":28.33,"t":"2025-10-29T04:00:00Z","v":689,"vw":28.2575},{"c":28.3518,"h":28.4982,"l":28.22,"n":60,"o":28.22,"t":"2025-10-30T04:00:00Z","v":1801,"vw":28.435618},{"c":28.5217,"h":28.5217,"l":28.3656,"n":47,"o":28.4376,"t":"2025-10-31T04:00:00Z","v":3219,"vw":28.403957},{"c":28.2753,"h":28.2753,"l":27.96,"n":241,"o":28.005,"t":"2025-11-03T05:00:00Z","v":7247,"vw":28.139385},{"c":28.1832,"h":28.42,"l":28,"n":38,"o":28,"t":"2025-11-04T05:00:00Z","v":1498,"vw":28.187727},{"c":28.2754,"h":28.2754,"l":28.07,"n":33,"o":28.13,"t":"2025-11-05T05:00:00Z","v":1734,"vw":28.185714},{"c":28.2841,"h":28.31,"l":28.07,"n":52,"o":28.31,"t":"2025-11-06T05:00:00Z","v":7185,"vw":28.175781},{"c":28.2394,"h":28.2394,"l":28.01,"n":51,"o":28.01,"t":"2025-11-07T05:00:00Z","v":791,"vw":28.01},{"c":28.4534,"h":28.4534,"l":28.4534,"n":31,"o":28.4534,"t":"2025-11-10T05:00:00Z","v":85,"vw":28.4534},{"c":29.0957,"h":29.1055,"l":29.06,"n":213,"o":29.07,"t":"2025-11-11T05:00:00Z","v":11234,"vw":29.075789},{"c":29.3237,"h":29.3326,"l":29.1601,"n":31,"o":29.1601,"t":"2025-11-12T05:00:00Z","v":2024,"vw":29.297672},{"c":29.0537,"h":29.42,"l":29.0537,"n":30,"o":29.14,"t":"2025-11-13T05:00:00Z","v":2406,"vw":29.306444},{"c":29.0382,"h":29.0382,"l":28.87,"n":21,"o":28.87,"t":"2025-11-14T05:00:00Z","v":693,"vw":28.93},{"c":29.0298,"h":29.22,"l":29.0298,"n":23,"o":29.22,"t":"2025-11-17T05:00:00Z","v":379,"vw":29.22},{"c":29.2871,"h":29.3582,"l":28.99,"n":33,"o":29,"t":"2025-11-18T05:00:00Z","v":4480,"vw":29.109408},{"c":29.4626,"h":29.4626,"l":29.22,"n":31,"o":29.37,"t":"2025-11-19T05:00:00Z","v":1134,"vw":29.313029},{"c":29.2944,"h":29.9,"l":29.2944,"n":50,"o":29.9,"t":"2025-11-20T05:00:00Z","v":2585,"vw":29.478607},{"c":29.9642,"h":30.09,"l":29.6,"n":59,"o":29.6,"t":"2025-11-21T05:00:00Z","v":6285,"vw":30.004305},{"c":30.3644,"h":30.3644,"l":30.2299,"n":38,"o":30.23,"t":"2025-11-24T05:00:00Z","v":2017,"vw":30.269969},{"c":30.8239,"h":30.83,"l":30.77,"n":48,"o":30.83,"t":"2025-11-25T05:00:00Z","v":3201,"vw":30.823608},{"c":30.9274,"h":30.95,"l":30.867,"n":44,"o":30.9,"t":"2025-11-26T05:00:00Z","v":3530,"vw":30.915266},{"c":30.9376,"h":30.9376,"l":30.9376,"n":22,"o":30.9376,"t":"2025-11-28T05:00:00Z","v":399,"vw":30.9376},{"c":30.4252,"h":30.57,"l":30.4252,"n":46,"o":30.57,"t":"2025-12-01T05:00:00Z","v":1287,"vw":30.481057},{"c":30.345,"h":30.4399,"l":30.2906,"n":187,"o":30.439,"t":"2025-12-02T05:00:00Z","v":10156,"vw":30.390512},{"c":30.5694,"h":30.582,"l":30.35,"n":29,"o":30.35,"t":"2025-12-03T05:00:00Z","v":2190,"vw":30.476122},{"c":30.5586,"h":30.66,"l":30.43,"n":219,"o":30.5,"t":"2025-12-04T05:00:00Z","v":12057,"vw":30.575148},{"c":30.51,"h":30.53,"l":30.51,"n":29,"o":30.53,"t":"2025-12-05T05:00:00Z","v":368,"vw":30.52},{"c":30.365,"h":30.46,"l":30.365,"n":43,"o":30.46,"t":"2025-12-08T05:00:00Z","v":1297,"vw":30.430881},{"c":29.9844,"h":30.4,"l":29.9844,"n":38,"o":30.4,"t":"2025-12-09T05:00:00Z","v":809,"vw":30.247849},{"c":30.43,"h":30.44,"l":29.94,"n":34,"o":29.94,"t":"2025-12-10T05:00:00Z","v":1997,"vw":30.188343},{"c":30.4106,"h":30.49,"l":30.27,"n":20,"o":30.27,"t":"2025-12-11T05:00:00Z","v":510,"vw":30.371382},{"c":30.26,"h":30.42,"l":30.195,"n":43,"o":30.42,"t":"2025-12-12T05:00:00Z","v":6099,"vw":30.296727},{"c":30.3732,"h":30.3732,"l":30.2701,"n":29,"o":30.32,"t":"2025-12-15T05:00:00Z","v":1807,"vw":30.312927},{"c":30.1335,"h":30.23,"l":30.0315,"n":28,"o":30.23,"t":"2025-12-16T05:00:00Z","v":1026,"vw":30.167475},{"c":29.9181,"h":30.18,"l":29.9181,"n":35,"o":30.18,"t":"2025-12-17T05:00:00Z","v":2466,"vw":30.133604},{"c":30.025,"h":30.025,"l":29.95,"n":207,"o":29.95,"t":"2025-12-18T05:00:00Z","v":9382,"vw":29.987206},{"c":30.3989,"h":30.44,"l":30.32,"n":25,"o":30.32,"t":"2025-12-19T05:00:00Z","v":1126,"vw":30.376925},{"c":30.7306,"h":30.78,"l":30.49,"n":164,"o":30.49,"t":"2025-12-22T05:00:00Z","v":8124,"vw":30.659217},{"c":30.6813,"h":30.78,"l":30.661,"n":46,"o":30.78,"t":"2025-12-23T05:00:00Z","v":2164,"vw":30.709315},{"c":30.8383,"h":30.84,"l":30.78,"n":25,"o":30.78,"t":"2025-12-24T05:00:00Z","v":1181,"vw":30.827622},{"c":30.7107,"h":30.88,"l":30.6815,"n":29,"o":30.88,"t":"2025-12-26T05:00:00Z","v":1127,"vw":30.78146},{"c":30.5692,"h":30.7,"l":30.5692,"n":23,"o":30.67,"t":"2025-12-29T05:00:00Z","v":564,"vw":30.667113},{"c":30.4068,"h":30.42,"l":30.36,"n":27,"o":30.42,"t":"2025-12-30T05:00:00Z","v":1707,"vw":30.408465},{"c":30.32,"h":30.39,"l":30.315,"n":172,"o":30.315,"t":"2025-12-31T05:00:00Z","v":7307,"vw":30.366371},{"c":30.35,"h":30.35,"l":30.2125,"n":43,"o":30.31,"t":"2026-01-02T05:00:00Z","v":1842,"vw":30.2917},{"c":30.404,"h":30.41,"l":30,"n":168,"o":30.03,"t":"2026-01-05T05:00:00Z","v":7118,"vw":30.217864},{"c":31.0789,"h":31.0789,"l":30.91,"n":247,"o":31,"t":"2026-01-06T05:00:00Z","v":10234,"vw":30.931258},{"c":31.4863,"h":31.5,"l":31.24,"n":35,"o":31.24,"t":"2026-01-07T05:00:00Z","v":1642,"vw":31.378709},{"c":31.078,"h":31.5,"l":31.03,"n":35,"o":31.5,"t":"2026-01-08T05:00:00Z","v":5484,"vw":31.270548},{"c":31.1473,"h":31.225,"l":31.14,"n":29,"o":31.225,"t":"2026-01-09T05:00:00Z","v":1092,"vw":31.168958},{"c":31.1285,"h":31.1285,"l":30.95,"n":37,"o":31.085,"t":"2026-01-12T05:00:00Z","v":2283,"vw":31.075283},{"c":31.1721,"h":31.19,"l":31.01,"n":228,"o":31.09,"t":"2026-01-13T05:00:00Z","v":13970,"vw":31.074197},{"c":31.5214,"h":31.5214,"l":31.2399,"n":36,"o":31.31,"t":"2026-01-14T05:00:00Z","v":2949,"vw":31.308101},{"c":31.435,"h":31.49,"l":31.435,"n":39,"o":31.489,"t":"2026-01-15T05:00:00Z","v":1121,"vw":31.483167},{"c":31.168,"h":31.21,"l":31.168,"n":22,"o":31.21,"t":"2026-01-16T05:00:00Z","v":450,"vw":31.21},{"c":31.1722,"h":31.24,"l":30.77,"n":133,"o":30.77,"t":"2026-01-20T05:00:00Z","v":7553,"vw":31.113049},{"c":31.7922,"h":31.7922,"l":31.51,"n":56,"o":31.51,"t":"2026-01-21T05:00:00Z","v":10251,"vw":31.573919},{"c":32.02,"h":32.185,"l":31.94,"n":136,"o":31.97,"t":"2026-01-22T05:00:00Z","v":45490,"vw":32.026693},{"c":31.6287,"h":31.77,"l":31.574,"n":80,"o":31.73,"t":"2026-01-23T05:00:00Z","v":14404,"vw":31.692723},{"c":31.68,"h":31.75,"l":31.655,"n":121,"o":31.6899,"t":"2026-01-26T05:00:00Z","v":17279,"vw":31.720995},{"c":31.7676,"h":31.93,"l":31.7,"n":167,"o":31.9,"t":"2026-01-27T05:00:00Z","v":6554,"vw":31.821131},{"c":31.29,"h":31.33,"l":31.2295,"n":69,"o":31.2295,"t":"2026-01-28T05:00:00Z","v":7519,"vw":31.32537},{"c":31.29,"h":31.29,"l":31.2099,"n":39,"o":31.25,"t":"2026-01-29T05:00:00Z","v":6361,"vw":31.225545},{"c":31.08,"h":31.241,"l":31.08,"n":103,"o":31.241,"t":"2026-01-30T05:00:00Z","v":1359,"vw":31.158922},{"c":31.3133,"h":31.32,"l":30.98,"n":43,"o":30.98,"t":"2026-02-02T05:00:00Z","v":4734,"vw":31.161879},{"c":31.1161,"h":31.47,"l":30.89,"n":73,"o":31.31,"t":"2026-02-03T05:00:00Z","v":12203,"vw":31.166193},{"c":30.8515,"h":31.12,"l":30.77,"n":110,"o":31.12,"t":"2026-02-04T05:00:00Z","v":15584,"vw":30.895907},{"c":30.336,"h":30.87,"l":30.336,"n":55,"o":30.86,"t":"2026-02-05T05:00:00Z","v":10475,"vw":30.664965},{"c":30.8983,"h":30.9,"l":30.66,"n":76,"o":30.66,"t":"2026-02-06T05:00:00Z","v":1998,"vw":30.818077},{"c":30.7854,"h":30.7854,"l":30.655,"n":55,"o":30.655,"t":"2026-02-09T05:00:00Z","v":4751,"vw":30.70725},{"c":30.6789,"h":30.9001,"l":30.6789,"n":49,"o":30.8507,"t":"2026-02-10T05:00:00Z","v":1058,"vw":30.84219},{"c":30.6716,"h":30.6716,"l":30.29,"n":64,"o":30.45,"t":"2026-02-11T05:00:00Z","v":7283,"vw":30.484649},{"c":30.35,"h":30.6095,"l":30.35,"n":63,"o":30.599,"t":"2026-02-12T05:00:00Z","v":4057,"vw":30.45746},{"c":30.475,"h":30.8012,"l":30.34,"n":48,"o":30.34,"t":"2026-02-13T05:00:00Z","v":1533,"vw":30.558803},{"c":30.6918,"h":30.6918,"l":30.49,"n":56,"o":30.515,"t":"2026-02-17T05:00:00Z","v":4398,"vw":30.573135},{"c":30.8357,"h":30.86,"l":30.7788,"n":56,"o":30.855,"t":"2026-02-18T05:00:00Z","v":2805,"vw":30.838931},{"c":30.8549,"h":30.8549,"l":30.695,"n":34,"o":30.73,"t":"2026-02-19T05:00:00Z","v":1921,"vw":30.715532},{"c":30.7373,"h":30.7373,"l":30.7373,"n":43,"o":30.7373,"t":"2026-02-20T05:00:00Z","v":359,"vw":30.7373},{"c":30.7742,"h":30.79,"l":30.69,"n":84,"o":30.77,"t":"2026-02-23T05:00:00Z","v":7119,"vw":30.751585},{"c":30.9632,"h":31.04,"l":30.9632,"n":37,"o":31.005,"t":"2026-02-24T05:00:00Z","v":2505,"vw":31.020062},{"c":30.8994,"h":30.8994,"l":30.8994,"n":39,"o":30.8994,"t":"2026-02-25T05:00:00Z","v":363,"vw":30.8994},{"c":30.7461,"h":30.76,"l":30.51,"n":53,"o":30.76,"t":"2026-02-26T05:00:00Z","v":6625,"vw":30.596815},{"c":31.0257,"h":31.0257,"l":30.82,"n":51,"o":30.82,"t":"2026-02-27T05:00:00Z","v":4469,"vw":30.954683},{"c":30.7218,"h":30.86,"l":30.58,"n":66,"o":30.65,"t":"2026-03-02T05:00:00Z","v":10112,"vw":30.735623},{"c":30.2728,"h":30.5,"l":29.8,"n":73,"o":30.17,"t":"2026-03-03T05:00:00Z","v":13527,"vw":30.250748},{"c":30.4512,"h":30.4512,"l":30.31,"n":39,"o":30.32,"t":"2026-03-04T05:00:00Z","v":2789,"vw":30.386502},{"c":29.7429,"h":29.7429,"l":29.59,"n":38,"o":29.59,"t":"2026-03-05T05:00:00Z","v":348,"vw":29.59},{"c":29.4222,"h":29.43,"l":29.2314,"n":59,"o":29.41,"t":"2026-03-06T05:00:00Z","v":5416,"vw":29.414976},{"c":29.7854,"h":29.7854,"l":29.21,"n":37,"o":29.21,"t":"2026-03-09T04:00:00Z","v":731,"vw":29.215671},{"c":29.6022,"h":29.87,"l":29.6022,"n":47,"o":29.69,"t":"2026-03-10T04:00:00Z","v":1324,"vw":29.759449},{"c":29.4743,"h":29.58,"l":29.4743,"n":23,"o":29.58,"t":"2026-03-11T04:00:00Z","v":402,"vw":29.58},{"c":28.78,"h":29.1101,"l":28.78,"n":55,"o":29.1101,"t":"2026-03-12T04:00:00Z","v":3787,"vw":29.034591},{"c":28.6291,"h":28.755,"l":28.6291,"n":37,"o":28.755,"t":"2026-03-13T04:00:00Z","v":3641,"vw":28.755},{"c":28.8982,"h":29.02,"l":28.88,"n":47,"o":29.015,"t":"2026-03-16T04:00:00Z","v":936,"vw":28.93525},{"c":28.95,"h":29.08,"l":28.92,"n":35,"o":29.0007,"t":"2026-03-17T04:00:00Z","v":2705,"vw":29.004393},{"c":28.541,"h":28.75,"l":28.541,"n":28,"o":28.75,"t":"2026-03-18T04:00:00Z","v":946,"vw":28.695069},{"c":28.4888,"h":28.4888,"l":28.4888,"n":28,"o":28.4888,"t":"2026-03-19T04:00:00Z","v":172,"vw":28.4888},{"c":28.1181,"h":28.475,"l":28.035,"n":47,"o":28.34,"t":"2026-03-20T04:00:00Z","v":1013,"vw":28.313885},{"c":28.465,"h":28.47,"l":28.465,"n":34,"o":28.47,"t":"2026-03-23T04:00:00Z","v":774,"vw":28.468534},{"c":28.39,"h":28.47,"l":28.245,"n":31,"o":28.245,"t":"2026-03-24T04:00:00Z","v":3031,"vw":28.338967},{"c":28.7865,"h":28.89,"l":28.7865,"n":30,"o":28.79,"t":"2026-03-25T04:00:00Z","v":1751,"vw":28.809667},{"c":28.6574,"h":28.6574,"l":28.6574,"n":26,"o":28.6574,"t":"2026-03-26T04:00:00Z","v":94,"vw":28.6574},{"c":28.0778,"h":28.0778,"l":28.0778,"n":40,"o":28.0778,"t":"2026-03-27T04:00:00Z","v":466,"vw":28.0778},{"c":28.1742,"h":28.26,"l":28.1742,"n":31,"o":28.26,"t":"2026-03-30T04:00:00Z","v":175,"vw":28.26},{"c":28.93,"h":28.93,"l":28.64,"n":55,"o":28.65,"t":"2026-03-31T04:00:00Z","v":4165,"vw":28.755973},{"c":29.0289,"h":29.15,"l":29.0001,"n":171,"o":29.15,"t":"2026-04-01T04:00:00Z","v":6338,"vw":29.059708},{"c":28.905,"h":28.98,"l":28.88,"n":46,"o":28.96,"t":"2026-04-02T04:00:00Z","v":8886,"vw":28.907895},{"c":28.7301,"h":28.7301,"l":28.65,"n":39,"o":28.65,"t":"2026-04-06T04:00:00Z","v":638,"vw":28.65005},{"c":28.6901,"h":28.6901,"l":28.45,"n":27,"o":28.46,"t":"2026-04-07T04:00:00Z","v":380,"vw":28.453333},{"c":29.2869,"h":29.2869,"l":29.2869,"n":29,"o":29.2869,"t":"2026-04-08T04:00:00Z","v":321,"vw":29.2869},{"c":29.2363,"h":29.2363,"l":29.2363,"n":23,"o":29.2363,"t":"2026-04-09T04:00:00Z","v":105,"vw":29.2363},{"c":28.851,"h":29.02,"l":28.815,"n":29,"o":29.02,"t":"2026-04-10T04:00:00Z","v":1357,"vw":28.901893},{"c":29.0968,"h":29.0968,"l":29.0968,"n":36,"o":29.0968,"t":"2026-04-13T04:00:00Z","v":253,"vw":29.0968},{"c":29.4557,"h":29.4557,"l":29.1,"n":25,"o":29.1,"t":"2026-04-14T04:00:00Z","v":1261,"vw":29.165836},{"c":29.3474,"h":29.51,"l":29.29,"n":52,"o":29.45,"t":"2026-04-15T04:00:00Z","v":3094,"vw":29.351897},{"c":29.028,"h":29.13,"l":28.95,"n":28,"o":29.13,"t":"2026-04-16T04:00:00Z","v":682,"vw":29.013088},{"c":29.5074,"h":29.5074,"l":29.35,"n":41,"o":29.35,"t":"2026-04-17T04:00:00Z","v":425,"vw":29.405},{"c":29.3771,"h":29.5,"l":29.33,"n":49,"o":29.33,"t":"2026-04-20T04:00:00Z","v":5848,"vw":29.465903},{"c":28.9377,"h":29.235,"l":28.9377,"n":33,"o":29.235,"t":"2026-04-21T04:00:00Z","v":776,"vw":29.097162},{"c":28.9179,"h":28.95,"l":28.91,"n":34,"o":28.95,"t":"2026-04-22T04:00:00Z","v":2338,"vw":28.917068},{"c":28.3996,"h":28.57,"l":28.21,"n":44,"o":28.57,"t":"2026-04-23T04:00:00Z","v":3822,"vw":28.431488},{"c":28.2007,"h":28.26,"l":28.19,"n":42,"o":28.19,"t":"2026-04-24T04:00:00Z","v":1185,"vw":28.227609},{"c":27.9973,"h":28.22,"l":27.99,"n":277,"o":28.07,"t":"2026-04-27T04:00:00Z","v":25139,"vw":28.136166},{"c":27.8907,"h":28.08,"l":27.8,"n":31,"o":28.08,"t":"2026-04-28T04:00:00Z","v":857,"vw":27.902414},{"c":27.6106,"h":27.72,"l":27.6106,"n":28,"o":27.72,"t":"2026-04-29T04:00:00Z","v":812,"vw":27.711667},{"c":28.0517,"h":28.0517,"l":27.83,"n":52,"o":27.83,"t":"2026-04-30T04:00:00Z","v":608,"vw":27.949028},{"c":27.8519,"h":28,"l":27.8519,"n":39,"o":28,"t":"2026-05-01T04:00:00Z","v":296,"vw":28},{"c":27.8422,"h":27.93,"l":27.83,"n":40,"o":27.845,"t":"2026-05-04T04:00:00Z","v":7590,"vw":27.840377},{"c":28.1299,"h":28.14,"l":28.1299,"n":33,"o":28.14,"t":"2026-05-05T04:00:00Z","v":332,"vw":28.14},{"c":28.2791,"h":28.2791,"l":28.2,"n":37,"o":28.2,"t":"2026-05-06T04:00:00Z","v":591,"vw":28.251364},{"c":27.9569,"h":28.38,"l":27.9499,"n":30,"o":28.38,"t":"2026-05-07T04:00:00Z","v":3949,"vw":28.135855},{"c":27.747,"h":27.75,"l":27.747,"n":51,"o":27.75,"t":"2026-05-08T04:00:00Z","v":600,"vw":27.75},{"c":27.5611,"h":27.93,"l":27.5611,"n":61,"o":27.93,"t":"2026-05-11T04:00:00Z","v":1946,"vw":27.880814},{"c":27.98,"h":27.99,"l":27.56,"n":68,"o":27.56,"t":"2026-05-12T04:00:00Z","v":9528,"vw":27.968031},{"c":27.8514,"h":27.8514,"l":27.69,"n":24,"o":27.745,"t":"2026-05-13T04:00:00Z","v":532,"vw":27.734},{"c":27.6778,"h":27.81,"l":27.6778,"n":29,"o":27.81,"t":"2026-05-14T04:00:00Z","v":1787,"vw":27.780473},{"c":27.2649,"h":27.66,"l":27.2649,"n":37,"o":27.635,"t":"2026-05-15T04:00:00Z","v":1238,"vw":27.436926},{"c":27.296,"h":27.35,"l":27.25,"n":240,"o":27.26,"t":"2026-05-18T04:00:00Z","v":23841,"vw":27.268068},{"c":27.3738,"h":27.3738,"l":27.27,"n":18,"o":27.27,"t":"2026-05-19T04:00:00Z","v":450,"vw":27.289125},{"c":27.6149,"h":27.6149,"l":27.49,"n":20,"o":27.49,"t":"2026-05-20T04:00:00Z","v":696,"vw":27.578},{"c":27.88,"h":27.88,"l":27.62,"n":22,"o":27.62,"t":"2026-05-21T04:00:00Z","v":443,"vw":27.793333},{"c":28.08,"h":28.11,"l":28,"n":71,"o":28.05,"t":"2026-05-22T04:00:00Z","v":9365,"vw":28.063517},{"c":28.1009,"h":28.15,"l":28.04,"n":27,"o":28.15,"t":"2026-05-26T04:00:00Z","v":974,"vw":28.136923},{"c":28.1269,"h":28.3,"l":28.08,"n":18,"o":28.3,"t":"2026-05-27T04:00:00Z","v":221,"vw":28.19},{"c":28.5717,"h":28.5717,"l":28.19,"n":18,"o":28.19,"t":"2026-05-28T04:00:00Z","v":404,"vw":28.246897},{"c":28.7305,"h":28.7305,"l":28.59,"n":27,"o":28.59,"t":"2026-05-29T04:00:00Z","v":495,"vw":28.658061},{"c":28.3934,"h":28.44,"l":28.34,"n":22,"o":28.34,"t":"2026-06-01T04:00:00Z","v":1902,"vw":28.421875},{"c":27.93,"h":27.93,"l":27.83,"n":23,"o":27.83,"t":"2026-06-02T04:00:00Z","v":921,"vw":27.869521},{"c":28.1882,"h":28.1882,"l":27.8,"n":20,"o":27.8,"t":"2026-06-03T04:00:00Z","v":515,"vw":28.069868},{"c":28.7453,"h":28.76,"l":28.33,"n":22,"o":28.33,"t":"2026-06-04T04:00:00Z","v":654,"vw":28.453919},{"c":28.4557,"h":28.4557,"l":28.4557,"n":19,"o":28.4557,"t":"2026-06-05T04:00:00Z","v":43,"vw":28.4557},{"c":28.2709,"h":28.49,"l":28.2709,"n":37,"o":28.49,"t":"2026-06-08T04:00:00Z","v":895,"vw":28.397707},{"c":28.6562,"h":28.6562,"l":28.3701,"n":35,"o":28.525,"t":"2026-06-09T04:00:00Z","v":1243,"vw":28.456915},{"c":28.1666,"h":28.1666,"l":28.1666,"n":22,"o":28.1666,"t":"2026-06-10T04:00:00Z","v":197,"vw":28.1666},{"c":28.612,"h":28.612,"l":28.612,"n":17,"o":28.612,"t":"2026-06-11T04:00:00Z","v":182,"vw":28.612},{"c":28.5591,"h":28.64,"l":28.49,"n":34,"o":28.49,"t":"2026-06-12T04:00:00Z","v":5102,"vw":28.568087},{"c":28.4821,"h":28.7,"l":28.37,"n":39,"o":28.7,"t":"2026-06-15T04:00:00Z","v":2135,"vw":28.572173},{"c":28.4912,"h":28.61,"l":28.49,"n":25,"o":28.49,"t":"2026-06-16T04:00:00Z","v":680,"vw":28.563528},{"c":28.4054,"h":28.4054,"l":28.4054,"n":20,"o":28.4054,"t":"2026-06-17T04:00:00Z","v":158,"vw":28.4054},{"c":28.4203,"h":28.4203,"l":28.2201,"n":38,"o":28.2201,"t":"2026-06-18T04:00:00Z","v":688,"vw":28.241903},{"c":28.5621,"h":28.5999,"l":28.5621,"n":35,"o":28.5999,"t":"2026-06-22T04:00:00Z","v":518,"vw":28.5999},{"c":28.867,"h":28.867,"l":28.867,"n":34,"o":28.867,"t":"2026-06-23T04:00:00Z","v":2339,"vw":28.867},{"c":29.4033,"h":29.49,"l":29.3808,"n":26,"o":29.49,"t":"2026-06-24T04:00:00Z","v":795,"vw":29.4312},{"c":29.9147,"h":29.99,"l":29.9147,"n":31,"o":29.99,"t":"2026-06-25T04:00:00Z","v":894,"vw":29.977236},{"c":30.5827,"h":30.5827,"l":30.325,"n":41,"o":30.531,"t":"2026-06-26T04:00:00Z","v":828,"vw":30.377124},{"c":30.7734,"h":30.7799,"l":30.6,"n":74,"o":30.6,"t":"2026-06-29T04:00:00Z","v":6295,"vw":30.71451},{"c":30.62,"h":30.77,"l":30.62,"n":48,"o":30.77,"t":"2026-06-30T04:00:00Z","v":1199,"vw":30.735823},{"c":30.6931,"h":30.6931,"l":30.6931,"n":22,"o":30.6931,"t":"2026-07-01T04:00:00Z","v":127,"vw":30.6931},{"c":31.5399,"h":31.5399,"l":30.8,"n":34,"o":30.8,"t":"2026-07-02T04:00:00Z","v":1797,"vw":31.129163},{"c":31.4183,"h":31.46,"l":31.12,"n":55,"o":31.12,"t":"2026-07-06T04:00:00Z","v":1358,"vw":31.400238},{"c":31.5695,"h":31.6,"l":31.53,"n":39,"o":31.53,"t":"2026-07-07T04:00:00Z","v":2301,"vw":31.568878},{"c":31.0324,"h":31.45,"l":30.9701,"n":34,"o":31.45,"t":"2026-07-08T04:00:00Z","v":2710,"vw":31.327029},{"c":31.21,"h":31.21,"l":31.12,"n":42,"o":31.21,"t":"2026-07-09T04:00:00Z","v":4528,"vw":31.190742},{"c":30.7867,"h":30.9801,"l":30.75,"n":63,"o":30.98,"t":"2026-07-10T04:00:00Z","v":3403,"vw":30.881708},{"c":30.6604,"h":30.68,"l":30.57,"n":28,"o":30.57,"t":"2026-07-13T04:00:00Z","v":533,"vw":30.623734},{"c":30.3915,"h":30.3915,"l":30.3,"n":49,"o":30.3,"t":"2026-07-14T04:00:00Z","v":2909,"vw":30.338304},{"c":30.5074,"h":30.64,"l":30.5074,"n":83,"o":30.53,"t":"2026-07-15T04:00:00Z","v":13219,"vw":30.602337},{"c":30.7974,"h":30.7974,"l":30.7974,"n":37,"o":30.7974,"t":"2026-07-16T04:00:00Z","v":331,"vw":30.7974},{"c":30.6468,"h":30.6468,"l":30.64,"n":34,"o":30.64,"t":"2026-07-17T04:00:00Z","v":314,"vw":30.64},{"c":30.171,"h":30.425,"l":30.171,"n":23,"o":30.425,"t":"2026-07-20T04:00:00Z","v":487,"vw":30.425},{"c":30.41,"h":30.41,"l":29.99,"n":27,"o":29.99,"t":"2026-07-21T04:00:00Z","v":2965,"vw":30.279909},{"c":30.2125,"h":30.37,"l":30.2125,"n":34,"o":30.26,"t":"2026-07-22T04:00:00Z","v":3886,"vw":30.352034},{"c":30.7621,"h":30.7621,"l":30.7621,"n":25,"o":30.7621,"t":"2026-07-23T04:00:00Z","v":209,"vw":30.7621},{"c":30.7327,"h":30.845,"l":30.7327,"n":41,"o":30.821,"t":"2026-07-24T04:00:00Z","v":1612,"vw":30.822307},{"c":30.7632,"h":30.8139,"l":30.7632,"n":29,"o":30.8139,"t":"2026-07-27T04:00:00Z","v":660,"vw":30.8139},{"c":31.4008,"h":31.53,"l":31.4008,"n":28,"o":31.53,"t":"2026-07-28T04:00:00Z","v":904,"vw":31.53},{"c":31.24,"h":31.24,"l":31.21,"n":35,"o":31.21,"t":"2026-07-29T04:00:00Z","v":652,"vw":31.22521},{"c":31.2534,"h":31.2534,"l":30.96,"n":18,"o":30.96,"t":"2026-07-30T04:00:00Z","v":174,"vw":30.96},{"c":30.9904,"h":30.9904,"l":30.9904,"n":28,"o":30.9904,"t":"2026-07-31T04:00:00Z","v":160,"vw":30.9904},{"c":30.8779,"h":30.92,"l":30.77,"n":41,"o":30.82,"t":"2026-08-03T04:00:00Z","v":3083,"vw":30.860007},{"c":31.21,"h":31.21,"l":30.9701,"n":45,"o":30.975,"t":"2026-08-04T04:00:00Z","v":3698,"vw":31.166772},{"c":31.3454,"h":31.38,"l":31.3199,"n":38,"o":31.32,"t":"2026-08-05T04:00:00Z","v":2210,"vw":31.327998},{"c":31.3112,"h":31.3112,"l":31.1699,"n":32,"o":31.17,"t":"2026-08-06T04:00:00Z","v":1149,"vw":31.190016},{"c":31.8561,"h":31.8561,"l":31.74,"n":33,"o":31.74,"t":"2026-08-07T04:00:00Z","v":394,"vw":31.74},{"c":32.2632,"h":32.2632,"l":31.89,"n":58,"o":31.89,"t":"2026-08-10T04:00:00Z","v":7226,"vw":32.103437},{"c":32.3262,"h":32.345,"l":32.25,"n":43,"o":32.26,"t":"2026-08-11T04:00:00Z","v":972,"vw":32.281563},{"c":32.4518,"h":32.4518,"l":32.43,"n":21,"o":32.43,"t":"2026-08-12T04:00:00Z","v":140,"vw":32.43},{"c":32.3479,"h":32.3479,"l":32.31,"n":35,"o":32.31,"t":"2026-08-13T04:00:00Z","v":3543,"vw":32.31},{"c":32.17,"h":32.175,"l":32.17,"n":24,"o":32.175,"t":"2026-08-14T04:00:00Z","v":503,"vw":32.175},{"c":32.4416,"h":32.4416,"l":32.4416,"n":33,"o":32.4416,"t":"2026-08-17T04:00:00Z","v":138,"vw":32.4416},{"c":32.666,"h":32.666,"l":32.66,"n":28,"o":32.66,"t":"2026-08-18T04:00:00Z","v":518,"vw":32.66},{"c":34.7939,"h":34.7939,"l":34.33,"n":77,"o":34.33,"t":"2026-08-19T04:00:00Z","v":6287,"vw":34.412694},{"c":34.061,"h":34.63,"l":34.061,"n":78,"o":34.44,"t":"2026-08-20T04:00:00Z","v":6080,"vw":34.394096},{"c":34.5867,"h":34.7,"l":34.04,"n":66,"o":34.04,"t":"2026-08-21T04:00:00Z","v":6049,"vw":34.510743},{"c":34.4051,"h":34.4051,"l":34.24,"n":34,"o":34.24,"t":"2026-08-24T04:00:00Z","v":1359,"vw":34.267273},{"c":34.8186,"h":34.86,"l":34.76,"n":40,"o":34.76,"t":"2026-08-25T04:00:00Z","v":1692,"vw":34.8453},{"c":34.6513,"h":34.72,"l":34.64,"n":29,"o":34.64,"t":"2026-08-26T04:00:00Z","v":3521,"vw":34.715101},{"c":34.5006,"h":34.65,"l":34.5006,"n":32,"o":34.65,"t":"2026-08-27T04:00:00Z","v":1041,"vw":34.642935},{"c":33.8786,"h":33.92,"l":33.8786,"n":36,"o":33.92,"t":"2026-08-28T04:00:00Z","v":1018,"vw":33.91125},{"c":33.8091,"h":33.8091,"l":33.71,"n":36,"o":33.769,"t":"2026-08-31T04:00:00Z","v":1556,"vw":33.756036},{"c":33.9064,"h":33.9064,"l":33.8,"n":31,"o":33.8,"t":"2026-09-01T04:00:00Z","v":372,"vw":33.8},{"c":34.2802,"h":34.2802,"l":34.0699,"n":39,"o":34.16,"t":"2026-09-02T04:00:00Z","v":2169,"vw":34.108228},{"c":34.42,"h":34.47,"l":34.15,"n":37,"o":34.47,"t":"2026-09-03T04:00:00Z","v":3205,"vw":34.219168},{"c":34.0304,"h":34.0304,"l":34.0304,"n":40,"o":34.0304,"t":"2026-09-04T04:00:00Z","v":412,"vw":34.0304},{"c":33.33,"h":33.76,"l":33.33,"n":64,"o":33.76,"t":"2026-09-08T04:00:00Z","v":4614,"vw":33.548353},{"c":33.0422,"h":33.25,"l":33.0422,"n":41,"o":33.25,"t":"2026-09-09T04:00:00Z","v":3520,"vw":33.19834},{"c":32.8027,"h":32.8027,"l":32.8027,"n":26,"o":32.8027,"t":"2026-09-10T04:00:00Z","v":175,"vw":32.8027},{"c":32.965,"h":32.98,"l":32.96,"n":54,"o":32.98,"t":"2026-09-11T04:00:00Z","v":1075,"vw":32.964123},{"c":33.2108,"h":33.2108,"l":33.11,"n":35,"o":33.11,"t":"2026-09-14T04:00:00Z","v":540,"vw":33.14},{"c":33.315,"h":33.315,"l":33.23,"n":35,"o":33.23,"t":"2026-09-15T04:00:00Z","v":586,"vw":33.23},{"c":33.5609,"h":33.5609,"l":33.41,"n":20,"o":33.41,"t":"2026-09-16T04:00:00Z","v":531,"vw":33.41},{"c":34.1689,"h":34.1689,"l":34.1689,"n":28,"o":34.1689,"t":"2026-09-17T04:00:00Z","v":181,"vw":34.1689},{"c":33.8601,"h":34.24,"l":33.8601,"n":43,"o":34.24,"t":"2026-09-18T04:00:00Z","v":4507,"vw":33.98473},{"c":34.2343,"h":34.24,"l":34.12,"n":53,"o":34.12,"t":"2026-09-21T04:00:00Z","v":1318,"vw":34.22218},{"c":34.64,"h":34.69,"l":34.18,"n":37,"o":34.22,"t":"2026-09-22T04:00:00Z","v":3889,"vw":34.309416},{"c":34.2466,"h":34.82,"l":34.13,"n":59,"o":34.82,"t":"2026-09-23T04:00:00Z","v":8080,"vw":34.348626},{"c":34.6764,"h":34.6764,"l":34.6764,"n":40,"o":34.6764,"t":"2026-09-24T04:00:00Z","v":445,"vw":34.6764},{"c":34.7637,"h":34.7637,"l":34.485,"n":42,"o":34.69,"t":"2026-09-25T04:00:00Z","v":2231,"vw":34.723583},{"c":34.9158,"h":34.9158,"l":34.9158,"n":41,"o":34.9158,"t":"2026-09-28T04:00:00Z","v":186,"vw":34.9158},{"c":34.8341,"h":34.98,"l":34.52,"n":39,"o":34.98,"t":"2026-09-29T04:00:00Z","v":5396,"vw":34.577565},{"c":34.561,"h":34.72,"l":34.561,"n":27,"o":34.72,"t":"2026-09-30T04:00:00Z","v":145,"vw":34.72},{"c":33.7687,"h":34,"l":33.7687,"n":24,"o":34,"t":"2026-10-01T04:00:00Z","v":197,"vw":34},{"c":33.7958,"h":33.7958,"l":33.7958,"n":30,"o":33.7958,"t":"2026-10-02T04:00:00Z","v":225,"vw":33.7958},{"c":34.3802,"h":34.3802,"l":33.761,"n":40,"o":33.83,"t":"2026-10-05T04:00:00Z","v":1637,"vw":33.935485},{"c":33.74,"h":34.03,"l":33.74,"n":50,"o":34.03,"t":"2026-10-06T04:00:00Z","v":5654,"vw":33.748765},{"c":33.9785,"h":33.9785,"l":33.9785,"n":23,"o":33.9785,"t":"2026-10-07T04:00:00Z","v":108,"vw":33.9785},{"c":33.6503,"h":33.77,"l":33.1416,"n":38,"o":33.77,"t":"2026-10-08T04:00:00Z","v":3065,"vw":33.604782},{"c":34.338,"h":34.338,"l":33.65,"n":23,"o":33.65,"t":"2026-10-09T04:00:00Z","v":1619,"vw":33.65},{"c":34.255,"h":34.3499,"l":34.255,"n":30,"o":34.3499,"t":"2026-10-12T04:00:00Z","v":597,"vw":34.329279},{"c":33.895,"h":33.95,"l":33.895,"n":90,"o":33.95,"t":"2026-10-13T04:00:00Z","v":2499,"vw":33.935},{"c":34.4698,"h":34.49,"l":34.29,"n":32,"o":34.3,"t":"2026-10-14T04:00:00Z","v":2186,"vw":34.332827},{"c":35.06,"h":35.21,"l":34.825,"n":33,"o":34.825,"t":"2026-10-15T04:00:00Z","v":4515,"vw":35.155862},{"c":34.5518,"h":35.1,"l":34.5,"n":34,"o":35.1,"t":"2026-10-16T04:00:00Z","v":2114,"vw":34.730233},{"c":34.5776,"h":34.7801,"l":34.5776,"n":31,"o":34.78,"t":"2026-10-19T04:00:00Z","v":1364,"vw":34.749672},{"c":35.3727,"h":35.3727,"l":34.83,"n":29,"o":34.83,"t":"2026-10-20T04:00:00Z","v":1154,"vw":35.257508},{"c":35.66,"h":35.67,"l":35.24,"n":24,"o":35.24,"t":"2026-10-21T04:00:00Z","v":1088,"vw":35.555932},{"c":35.327,"h":35.327,"l":35.205,"n":15,"o":35.205,"t":"2026-10-22T04:00:00Z","v":700,"vw":35.205}],"volatilityBars":[{"c":34.18,"h":34.22,"l":34.18,"n":5,"o":34.22,"t":"2026-09-22T13:30:00Z","v":2763,"vw":34.200007},{"c":34.62,"h":34.62,"l":34.62,"n":2,"o":34.62,"t":"2026-09-22T17:15:00Z","v":105,"vw":34.62},{"c":34.69,"h":34.69,"l":34.69,"n":1,"o":34.69,"t":"2026-09-22T18:30:00Z","v":216,"vw":34.69},{"c":34.66,"h":34.66,"l":34.66,"n":1,"o":34.66,"t":"2026-09-22T19:15:00Z","v":300,"vw":34.66},{"c":34.64,"h":34.64,"l":34.64,"n":3,"o":34.64,"t":"2026-09-22T20:00:00Z","v":255,"vw":34.64},{"c":34.77,"h":34.82,"l":34.77,"n":5,"o":34.82,"t":"2026-09-23T13:30:00Z","v":1611,"vw":34.796681},{"c":34.13,"h":34.15,"l":34.13,"n":2,"o":34.15,"t":"2026-09-23T18:30:00Z","v":984,"vw":34.132033},{"c":34.17,"h":34.17,"l":34.17,"n":1,"o":34.17,"t":"2026-09-23T18:45:00Z","v":500,"vw":34.17},{"c":34.24,"h":34.32,"l":34.23,"n":24,"o":34.32,"t":"2026-09-23T19:45:00Z","v":4744,"vw":34.258417},{"c":34.69,"h":34.69,"l":34.69,"n":3,"o":34.69,"t":"2026-09-25T13:30:00Z","v":246,"vw":34.69},{"c":34.485,"h":34.485,"l":34.485,"n":3,"o":34.485,"t":"2026-09-25T14:15:00Z","v":210,"vw":34.485},{"c":34.76,"h":34.76,"l":34.76,"n":4,"o":34.76,"t":"2026-09-25T18:15:00Z","v":1583,"vw":34.76},{"c":34.98,"h":34.98,"l":34.98,"n":3,"o":34.98,"t":"2026-09-29T13:30:00Z","v":142,"vw":34.98},{"c":34.56,"h":34.56,"l":34.56,"n":2,"o":34.56,"t":"2026-09-29T14:30:00Z","v":101,"vw":34.56},{"c":34.52,"h":34.52,"l":34.52,"n":3,"o":34.52,"t":"2026-09-29T14:45:00Z","v":2865,"vw":34.52},{"c":34.565,"h":34.565,"l":34.565,"n":1,"o":34.565,"t":"2026-09-29T16:30:00Z","v":101,"vw":34.565},{"c":34.5927,"h":34.5927,"l":34.5927,"n":1,"o":34.5927,"t":"2026-09-29T16:45:00Z","v":135,"vw":34.5927},{"c":34.64,"h":34.64,"l":34.6392,"n":6,"o":34.64,"t":"2026-09-29T17:45:00Z","v":1770,"vw":34.639678},{"c":34.72,"h":34.72,"l":34.72,"n":1,"o":34.72,"t":"2026-09-30T15:15:00Z","v":100,"vw":34.72},{"c":34,"h":34,"l":34,"n":1,"o":34,"t":"2026-10-01T18:00:00Z","v":100,"vw":34},{"c":33.761,"h":33.83,"l":33.761,"n":12,"o":33.83,"t":"2026-10-05T13:30:00Z","v":477,"vw":33.798263},{"c":33.89,"h":33.89,"l":33.89,"n":1,"o":33.89,"t":"2026-10-05T14:00:00Z","v":100,"vw":33.89},{"c":34,"h":34,"l":34,"n":1,"o":34,"t":"2026-10-05T15:30:00Z","v":1000,"vw":34},{"c":34.03,"h":34.03,"l":34.03,"n":1,"o":34.03,"t":"2026-10-06T15:30:00Z","v":100,"vw":34.03},{"c":33.74,"h":33.762,"l":33.74,"n":21,"o":33.76,"t":"2026-10-06T19:45:00Z","v":4907,"vw":33.743925},{"c":33.74,"h":33.74,"l":33.74,"n":3,"o":33.74,"t":"2026-10-06T20:00:00Z","v":579,"vw":33.74},{"c":33.77,"h":33.77,"l":33.77,"n":1,"o":33.77,"t":"2026-10-08T13:30:00Z","v":2000,"vw":33.77},{"c":33.18,"h":33.18,"l":33.18,"n":1,"o":33.18,"t":"2026-10-08T14:15:00Z","v":100,"vw":33.18},{"c":33.18,"h":33.18,"l":33.18,"n":1,"o":33.18,"t":"2026-10-08T14:30:00Z","v":492,"vw":33.18},{"c":33.1416,"h":33.1416,"l":33.1416,"n":1,"o":33.1416,"t":"2026-10-08T16:00:00Z","v":150,"vw":33.1416},{"c":33.5099,"h":33.5099,"l":33.5099,"n":1,"o":33.5099,"t":"2026-10-08T17:30:00Z","v":100,"vw":33.5099},{"c":33.65,"h":33.65,"l":33.65,"n":1,"o":33.65,"t":"2026-10-09T13:30:00Z","v":1504,"vw":33.65},{"c":34.3499,"h":34.3499,"l":34.3499,"n":2,"o":34.3499,"t":"2026-10-12T13:45:00Z","v":200,"vw":34.3499},{"c":34.29,"h":34.29,"l":34.29,"n":1,"o":34.29,"t":"2026-10-12T18:00:00Z","v":105,"vw":34.29},{"c":33.95,"h":33.95,"l":33.95,"n":1,"o":33.95,"t":"2026-10-13T16:00:00Z","v":100,"vw":33.95},{"c":33.92,"h":33.92,"l":33.92,"n":3,"o":33.92,"t":"2026-10-13T17:45:00Z","v":159,"vw":33.92},{"c":34.29,"h":34.3,"l":34.29,"n":6,"o":34.3,"t":"2026-10-14T15:00:00Z","v":380,"vw":34.295806},{"c":34.33,"h":34.33,"l":34.33,"n":2,"o":34.33,"t":"2026-10-14T16:15:00Z","v":1500,"vw":34.33},{"c":34.49,"h":34.49,"l":34.49,"n":3,"o":34.49,"t":"2026-10-14T19:45:00Z","v":107,"vw":34.49},{"c":34.825,"h":34.825,"l":34.825,"n":1,"o":34.825,"t":"2026-10-15T13:30:00Z","v":250,"vw":34.825},{"c":35.2,"h":35.2,"l":35.2,"n":1,"o":35.2,"t":"2026-10-15T17:15:00Z","v":122,"vw":35.2},{"c":35.06,"h":35.21,"l":35.06,"n":7,"o":35.21,"t":"2026-10-15T19:45:00Z","v":3971,"vw":35.175336},{"c":35.1,"h":35.1,"l":35.1,"n":2,"o":35.1,"t":"2026-10-16T13:45:00Z","v":519,"vw":35.1},{"c":34.75,"h":34.75,"l":34.75,"n":1,"o":34.75,"t":"2026-10-16T14:15:00Z","v":100,"vw":34.75},{"c":34.6,"h":34.63,"l":34.6,"n":9,"o":34.63,"t":"2026-10-16T15:15:00Z","v":1250,"vw":34.6048},{"c":34.5,"h":34.5,"l":34.5,"n":2,"o":34.5,"t":"2026-10-16T18:15:00Z","v":130,"vw":34.5},{"c":34.7801,"h":34.7801,"l":34.78,"n":6,"o":34.78,"t":"2026-10-19T13:30:00Z","v":1000,"vw":34.78005},{"c":34.63,"h":34.63,"l":34.63,"n":1,"o":34.63,"t":"2026-10-19T14:00:00Z","v":100,"vw":34.63},{"c":34.6601,"h":34.6601,"l":34.66,"n":3,"o":34.66,"t":"2026-10-19T18:30:00Z","v":210,"vw":34.66005},{"c":34.83,"h":34.83,"l":34.83,"n":3,"o":34.83,"t":"2026-10-20T13:30:00Z","v":187,"vw":34.83},{"c":35.285,"h":35.285,"l":35.285,"n":1,"o":35.285,"t":"2026-10-20T16:30:00Z","v":500,"vw":35.285},{"c":35.36,"h":35.36,"l":35.36,"n":1,"o":35.36,"t":"2026-10-20T19:45:00Z","v":283,"vw":35.36},{"c":35.6,"h":35.6,"l":35.24,"n":3,"o":35.24,"t":"2026-10-21T13:30:00Z","v":401,"vw":35.356505},{"c":35.6699,"h":35.67,"l":35.6699,"n":3,"o":35.67,"t":"2026-10-21T15:15:00Z","v":365,"vw":35.66995},{"c":35.609,"h":35.609,"l":35.609,"n":1,"o":35.609,"t":"2026-10-21T15:30:00Z","v":100,"vw":35.609},{"c":35.6,"h":35.6,"l":35.6,"n":1,"o":35.6,"t":"2026-10-21T15:45:00Z","v":100,"vw":35.6},{"c":35.66,"h":35.66,"l":35.66,"n":1,"o":35.66,"t":"2026-10-21T19:45:00Z","v":100,"vw":35.66},{"c":35.205,"h":35.205,"l":35.205,"n":2,"o":35.205,"t":"2026-10-22T19:15:00Z","v":618,"vw":35.205}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.725,"strike":42.88059926396344,"iv":0.7203651291754185,"gamma":0.03931839634057977,"theta":-0.03562132112621259,"vega":0.027693270157042444,"rho":0.0048608296614668,"breakevenPct":23.434198386399768},{"delta":0.25,"premium":0.7328048411438486,"strike":39.68780635424606,"iv":0.5355787713692738,"gamma":0.060170116704705706,"theta":-0.030350324888882816,"vega":0.03141289366406298,"rho":0.006174041206306078,"breakevenPct":14.418465183542068},{"delta":0.3,"premium":0.7725414494497341,"strike":38.098342022010634,"iv":0.4375100719710673,"gamma":0.08048867614158879,"theta":-0.02746789751432399,"vega":0.03438032256942169,"rho":0.007463657011609015,"breakevenPct":10.031657008691287},{"delta":0.35,"premium":0.836984914861138,"strike":37.173534468518156,"iv":0.3817034569475515,"gamma":0.09837349329531733,"theta":-0.02577647650739551,"vega":0.03658071857503655,"rho":0.0087417574639755,"breakevenPct":7.596227767371417},{"delta":0.4,"premium":0.9078416387556318,"strike":36.53726688995494,"iv":0.3425171117781792,"gamma":0.11454315551291082,"theta":-0.02429747156962545,"vega":0.037979103925403844,"rho":0.010020223324016073,"breakevenPct":5.995721484163898},{"delta":0.45,"premium":0.9796196756564102,"strike":35.97690162171795,"iv":0.3074319167269642,"gamma":0.13014038393577299,"theta":-0.022838714670867247,"vega":0.039098529508878474,"rho":0.011299752459044013,"breakevenPct":4.6126795294657414},{"delta":0.5,"premium":1.0497204087677106,"strike":35.62639795616145,"iv":0.2824734094371722,"gamma":0.14274241704969023,"theta":-0.021249087229545143,"vega":0.03887368754497597,"rho":0.012589919343926205,"breakevenPct":3.818944051091685},{"delta":0.55,"premium":1.119821141879011,"strike":35.275894290604946,"iv":0.2575149021473801,"gamma":0.15534445016360748,"theta":-0.01965945978822304,"vega":0.03864884558107346,"rho":0.0138800862288084,"breakevenPct":3.025208572717628},{"delta":0.6,"premium":1.1973238281231473,"strike":34.95039149305967,"iv":0.2349735394874944,"gamma":0.16487881354289252,"theta":-0.018070460805266916,"vega":0.03790772301942506,"rho":0.015174867952004543,"breakevenPct":2.3231956327534724},{"delta":0.65,"premium":1.3021978280929494,"strike":34.71733815979344,"iv":0.2213704155327385,"gamma":0.16306939384134947,"theta":-0.016483785767192633,"vega":0.03525747215639782,"rho":0.016486714655891264,"breakevenPct":1.960358897971509},{"delta":0.7,"premium":1.4070718280627514,"strike":34.48428482652722,"iv":0.20776729157798268,"gamma":0.16125997413980644,"theta":-0.014897110729118354,"vega":0.0326072212933706,"rho":0.01779856135977798,"breakevenPct":1.5975221631895464},{"delta":0.75,"premium":1.5119458280325535,"strike":34.251231493260995,"iv":0.1941641676232268,"gamma":0.1594505544382634,"theta":-0.013310435691044072,"vega":0.029956970430343358,"rho":0.0191104080636647,"breakevenPct":1.234685428407583},{"delta":0.8,"premium":1.6168198280023556,"strike":34.01817815999477,"iv":0.18056104366847092,"gamma":0.15764113473672037,"theta":-0.011723760652969789,"vega":0.027306719567316118,"rho":0.02042225476755142,"breakevenPct":0.8718486936256196},{"delta":0.85,"premium":1.95066702585279,"strike":33.57978448277059,"iv":0.18047220211489412,"gamma":0.12810259893265813,"theta":-0.008804393627765564,"vega":0.022262705973732148,"rho":0.02175191229046654,"breakevenPct":0.5759093855220787},{"delta":0.9,"premium":2.3038850582310877,"strike":33.12401927970182,"iv":0.1815266512633693,"gamma":0.09621821599627862,"theta":-0.005772282594973333,"vega":0.017016183168669402,"rho":0.023083076585490362,"breakevenPct":0.2856295126472971}],"put":[{"delta":0.1,"premium":0.725,"strike":23.654655969937195,"iv":1.3166464650273562,"gamma":0.013502537859522483,"theta":-0.03936013340629584,"vega":0.01735797318032979,"rho":-0.003402629261256999,"breakevenPct":35.09311300156482},{"delta":0.15,"premium":0.725,"strike":28.509717461841028,"iv":0.8468169171814317,"gamma":0.027948493709210962,"theta":-0.033303383203787236,"vega":0.023054789792871174,"rho":-0.004844371830960007,"breakevenPct":21.349909525742277},{"delta":0.2,"premium":0.725,"strike":31.16978436007844,"iv":0.6059584367616048,"gamma":0.046921584014563575,"theta":-0.028288690875580162,"vega":0.027677560203566674,"rho":-0.00630174474277405,"breakevenPct":13.820068615850643},{"delta":0.25,"premium":0.7570601340897664,"strike":32.64120268179533,"iv":0.48174925164458443,"gamma":0.06713017970307952,"theta":-0.025127713860867033,"vega":0.031370584518557315,"rho":-0.007788403646703863,"breakevenPct":9.745683053456101},{"delta":0.3,"premium":0.8170771724201297,"strike":33.56102896560173,"iv":0.4115449849802484,"gamma":0.08614043216953972,"theta":-0.02311670040654502,"vega":0.03426163436575939,"rho":-0.009292499401391631,"breakevenPct":7.311824402916747},{"delta":0.35,"premium":0.8964110483033702,"strike":34.23205524151685,"iv":0.36510126720090347,"gamma":0.10264179919871312,"theta":-0.021536170646359844,"vega":0.03641460665126069,"rho":-0.01080264039707161,"breakevenPct":5.636923052584477},{"delta":0.4,"premium":0.9978624555294182,"strike":34.73931227764709,"iv":0.3366518950794244,"gamma":0.11612137560478439,"theta":-0.020410448777524272,"vega":0.03797671052331728,"rho":-0.012319298895292933,"breakevenPct":4.4882106544068945},{"delta":0.45,"premium":1.101496560679278,"strike":35.17165520226426,"iv":0.31227614572373463,"gamma":0.12765692127210182,"theta":-0.019068727364046884,"vega":0.03880077137408154,"rho":-0.01383053259552507,"breakevenPct":3.5577358915702275},{"delta":0.5,"premium":1.2074383437052936,"strike":35.52479447901764,"iv":0.2922072722897485,"gamma":0.13713712218582413,"theta":-0.017498638403694658,"vega":0.03884452931013312,"rho":-0.015336030877142614,"breakevenPct":2.857994918016378},{"delta":0.55,"premium":1.3133801267313094,"strike":35.87793375577103,"iv":0.2721383988557624,"gamma":0.14661732309954645,"theta":-0.01592854944334243,"vega":0.03888828724618471,"rho":-0.016841529158760162,"breakevenPct":2.158253944462528},{"delta":0.6,"premium":1.507274162456948,"strike":36.23299875919548,"iv":0.2657602594270788,"gamma":0.14553851495382278,"theta":-0.01487653581911031,"vega":0.037667724067291096,"rho":-0.018347972764048107,"breakevenPct":1.7020279198954582},{"delta":0.65,"premium":1.7476297044917912,"strike":36.58908104369154,"iv":0.2666143636856309,"gamma":0.13888182277470357,"theta":-0.014098199784240156,"vega":0.035779272782569135,"rho":-0.01985491574439842,"breakevenPct":1.3744406850291466},{"delta":0.7,"premium":1.9879852465266339,"strike":36.945163328187604,"iv":0.267468467944183,"gamma":0.13222513059558438,"theta":-0.013319863749370005,"vega":0.03389082149784718,"rho":-0.021361858724748727,"breakevenPct":1.046853450162836},{"delta":0.75,"premium":2.62054794520548,"strike":37.64383561643836,"iv":0.3000493150684932,"gamma":0.10905205479452054,"theta":-0.013393150684931507,"vega":0.030960273972602738,"rho":-0.023166675191875718,"breakevenPct":0.8597172948937719},{"delta":0.8,"premium":3.4511201629327912,"strike":38.54175152749491,"iv":0.33831568228105907,"gamma":0.08488146639511199,"theta":-0.013012423625254581,"vega":0.02733299389002036,"rho":-0.025134069200637134,"breakevenPct":0.6690877669711023},{"delta":0.85,"premium":5.00267175572519,"strike":40.152671755725194,"iv":0.41225114503816795,"gamma":0.05794274809160305,"theta":-0.013037404580152671,"vega":0.022801526717557252,"rho":-0.02766584519024045,"breakevenPct":0.5010332040648785}]},"raw":{"call":[{"delta":0.2,"premium":0.725,"strike":42.88059926396344,"iv":0.7203651291754185,"gamma":0.03931839634057977,"theta":-0.03562132112621259,"vega":0.027693270157042444,"rho":0.0048608296614668,"breakevenPct":23.434198386399768},{"delta":0.25,"premium":0.7328048411438486,"strike":39.68780635424606,"iv":0.5355787713692738,"gamma":0.060170116704705706,"theta":-0.030350324888882816,"vega":0.03141289366406298,"rho":0.006174041206306078,"breakevenPct":14.418465183542068},{"delta":0.3,"premium":0.7725414494497341,"strike":38.098342022010634,"iv":0.4375100719710673,"gamma":0.08048867614158879,"theta":-0.02746789751432399,"vega":0.03438032256942169,"rho":0.007463657011609015,"breakevenPct":10.031657008691287},{"delta":0.35,"premium":0.836984914861138,"strike":37.173534468518156,"iv":0.3817034569475515,"gamma":0.09837349329531733,"theta":-0.02577647650739551,"vega":0.03658071857503655,"rho":0.0087417574639755,"breakevenPct":7.596227767371417},{"delta":0.4,"premium":0.9078416387556318,"strike":36.53726688995494,"iv":0.3425171117781792,"gamma":0.11454315551291082,"theta":-0.02429747156962545,"vega":0.037979103925403844,"rho":0.010020223324016073,"breakevenPct":5.995721484163898},{"delta":0.45,"premium":0.9796196756564102,"strike":35.97690162171795,"iv":0.3074319167269642,"gamma":0.13014038393577299,"theta":-0.022838714670867247,"vega":0.039098529508878474,"rho":0.011299752459044013,"breakevenPct":4.6126795294657414},{"delta":0.5,"premium":1.0497204087677106,"strike":35.62639795616145,"iv":0.2824734094371722,"gamma":0.14274241704969023,"theta":-0.021249087229545143,"vega":0.03887368754497597,"rho":0.012589919343926205,"breakevenPct":3.818944051091685},{"delta":0.55,"premium":1.119821141879011,"strike":35.275894290604946,"iv":0.2575149021473801,"gamma":0.15534445016360748,"theta":-0.01965945978822304,"vega":0.03864884558107346,"rho":0.0138800862288084,"breakevenPct":3.025208572717628},{"delta":0.6,"premium":1.1973238281231473,"strike":34.95039149305967,"iv":0.2349735394874944,"gamma":0.16487881354289252,"theta":-0.018070460805266916,"vega":0.03790772301942506,"rho":0.015174867952004543,"breakevenPct":2.3231956327534724},{"delta":0.65,"premium":1.3021978280929494,"strike":34.71733815979344,"iv":0.2213704155327385,"gamma":0.16306939384134947,"theta":-0.016483785767192633,"vega":0.03525747215639782,"rho":0.016486714655891264,"breakevenPct":1.960358897971509},{"delta":0.7,"premium":1.4070718280627514,"strike":34.48428482652722,"iv":0.20776729157798268,"gamma":0.16125997413980644,"theta":-0.014897110729118354,"vega":0.0326072212933706,"rho":0.01779856135977798,"breakevenPct":1.5975221631895464},{"delta":0.75,"premium":1.5119458280325535,"strike":34.251231493260995,"iv":0.1941641676232268,"gamma":0.1594505544382634,"theta":-0.013310435691044072,"vega":0.029956970430343358,"rho":0.0191104080636647,"breakevenPct":1.234685428407583},{"delta":0.8,"premium":1.6168198280023556,"strike":34.01817815999477,"iv":0.18056104366847092,"gamma":0.15764113473672037,"theta":-0.011723760652969789,"vega":0.027306719567316118,"rho":0.02042225476755142,"breakevenPct":0.8718486936256196},{"delta":0.85,"premium":1.95066702585279,"strike":33.57978448277059,"iv":0.18047220211489412,"gamma":0.12810259893265813,"theta":-0.008804393627765564,"vega":0.022262705973732148,"rho":0.02175191229046654,"breakevenPct":0.5759093855220787},{"delta":0.9,"premium":2.3038850582310877,"strike":33.12401927970182,"iv":0.1815266512633693,"gamma":0.09621821599627862,"theta":-0.005772282594973333,"vega":0.017016183168669402,"rho":0.023083076585490362,"breakevenPct":0.2856295126472971}],"put":[{"delta":0.1,"premium":0.725,"strike":23.654655969937195,"iv":1.3166464650273562,"gamma":0.013502537859522483,"theta":-0.03936013340629584,"vega":0.01735797318032979,"rho":-0.003402629261256999,"breakevenPct":35.09311300156482},{"delta":0.15,"premium":0.725,"strike":28.509717461841028,"iv":0.8468169171814317,"gamma":0.027948493709210962,"theta":-0.033303383203787236,"vega":0.023054789792871174,"rho":-0.004844371830960007,"breakevenPct":21.349909525742277},{"delta":0.2,"premium":0.725,"strike":31.16978436007844,"iv":0.6059584367616048,"gamma":0.046921584014563575,"theta":-0.028288690875580162,"vega":0.027677560203566674,"rho":-0.00630174474277405,"breakevenPct":13.820068615850643},{"delta":0.25,"premium":0.7570601340897664,"strike":32.64120268179533,"iv":0.48174925164458443,"gamma":0.06713017970307952,"theta":-0.025127713860867033,"vega":0.031370584518557315,"rho":-0.007788403646703863,"breakevenPct":9.745683053456101},{"delta":0.3,"premium":0.8170771724201297,"strike":33.56102896560173,"iv":0.4115449849802484,"gamma":0.08614043216953972,"theta":-0.02311670040654502,"vega":0.03426163436575939,"rho":-0.009292499401391631,"breakevenPct":7.311824402916747},{"delta":0.35,"premium":0.8964110483033702,"strike":34.23205524151685,"iv":0.36510126720090347,"gamma":0.10264179919871312,"theta":-0.021536170646359844,"vega":0.03641460665126069,"rho":-0.01080264039707161,"breakevenPct":5.636923052584477},{"delta":0.4,"premium":0.9978624555294182,"strike":34.73931227764709,"iv":0.3366518950794244,"gamma":0.11612137560478439,"theta":-0.020410448777524272,"vega":0.03797671052331728,"rho":-0.012319298895292933,"breakevenPct":4.4882106544068945},{"delta":0.45,"premium":1.101496560679278,"strike":35.17165520226426,"iv":0.31227614572373463,"gamma":0.12765692127210182,"theta":-0.019068727364046884,"vega":0.03880077137408154,"rho":-0.01383053259552507,"breakevenPct":3.5577358915702275},{"delta":0.5,"premium":1.2074383437052936,"strike":35.52479447901764,"iv":0.2922072722897485,"gamma":0.13713712218582413,"theta":-0.017498638403694658,"vega":0.03884452931013312,"rho":-0.015336030877142614,"breakevenPct":2.857994918016378},{"delta":0.55,"premium":1.3133801267313094,"strike":35.87793375577103,"iv":0.2721383988557624,"gamma":0.14661732309954645,"theta":-0.01592854944334243,"vega":0.03888828724618471,"rho":-0.016841529158760162,"breakevenPct":2.158253944462528},{"delta":0.6,"premium":1.507274162456948,"strike":36.23299875919548,"iv":0.2657602594270788,"gamma":0.14553851495382278,"theta":-0.01487653581911031,"vega":0.037667724067291096,"rho":-0.018347972764048107,"breakevenPct":1.7020279198954582},{"delta":0.65,"premium":1.7476297044917912,"strike":36.58908104369154,"iv":0.2666143636856309,"gamma":0.13888182277470357,"theta":-0.014098199784240156,"vega":0.035779272782569135,"rho":-0.01985491574439842,"breakevenPct":1.3744406850291466},{"delta":0.7,"premium":1.9879852465266339,"strike":36.945163328187604,"iv":0.267468467944183,"gamma":0.13222513059558438,"theta":-0.013319863749370005,"vega":0.03389082149784718,"rho":-0.021361858724748727,"breakevenPct":1.046853450162836},{"delta":0.75,"premium":2.62054794520548,"strike":37.64383561643836,"iv":0.3000493150684932,"gamma":0.10905205479452054,"theta":-0.013393150684931507,"vega":0.030960273972602738,"rho":-0.023166675191875718,"breakevenPct":0.8597172948937719},{"delta":0.8,"premium":3.4511201629327912,"strike":38.54175152749491,"iv":0.33831568228105907,"gamma":0.08488146639511199,"theta":-0.013012423625254581,"vega":0.02733299389002036,"rho":-0.025134069200637134,"breakevenPct":0.6690877669711023},{"delta":0.85,"premium":5.00267175572519,"strike":40.152671755725194,"iv":0.41225114503816795,"gamma":0.05794274809160305,"theta":-0.013037404580152671,"vega":0.022801526717557252,"rho":-0.02766584519024045,"breakevenPct":0.5010332040648785}]}},"errors":["fundamentals:provider_http_429"],"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"}}