{"symbol":"GOP","url":"https://intraalpha.com/companies/GOP","capturedAt":"2026-10-22T23:43:19.921Z","state":"ready","quote":{"symbol":"GOP","last_price":43.2301,"prev_close":44.0895,"regular_close":43.2301,"change":-0.8594,"change_pct":-1.9492,"regular_change":-0.8594,"regular_change_pct":-1.9492,"extended_change":0,"extended_change_pct":0,"bid":42.81,"ask":46.5,"bid_size":200,"ask_size":100,"volume":4485,"vwap":43.228833,"open":43.55,"high":43.55,"low":43.06,"close":43.2301,"trade_count":269,"last_trade_at":"2026-10-22T22:30:03.261019829Z","last_quote_at":"2026-10-22T23:37:01.835603462Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:43:16.530555417-04:00","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":93500000,"net_expense_ratio":0.0073,"portfolio_turnover":null,"dividend_yield":0.0049,"inception_date":"2023-02-07","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:43:19.460011+00:00"},"optionObservedAt":"2026-10-22T19:55:01.440Z","bars":[{"c":43.71,"h":43.88,"l":43.71,"n":22,"o":43.77,"t":"2026-10-15T13:30:00Z","v":568,"vw":43.790928},{"c":43.43,"h":43.55,"l":43.38,"n":18,"o":43.46,"t":"2026-10-15T13:35:00Z","v":1663,"vw":43.436481},{"c":43.465,"h":43.54,"l":43.465,"n":4,"o":43.54,"t":"2026-10-15T14:30:00Z","v":297,"vw":43.496204},{"c":43.83,"h":43.83,"l":43.81,"n":3,"o":43.81,"t":"2026-10-15T15:15:00Z","v":793,"vw":43.827126},{"c":43.7001,"h":43.7001,"l":43.7001,"n":1,"o":43.7001,"t":"2026-10-15T15:30:00Z","v":115,"vw":43.7001},{"c":43.8,"h":43.8,"l":43.8,"n":2,"o":43.8,"t":"2026-10-15T15:35:00Z","v":101,"vw":43.8},{"c":43.7,"h":43.7,"l":43.7,"n":6,"o":43.7,"t":"2026-10-15T16:05:00Z","v":198,"vw":43.7},{"c":43.65,"h":43.65,"l":43.63,"n":11,"o":43.6412,"t":"2026-10-15T16:15:00Z","v":1787,"vw":43.640541},{"c":43.6685,"h":43.6685,"l":43.66,"n":4,"o":43.66,"t":"2026-10-15T16:45:00Z","v":503,"vw":43.6668},{"c":43.64,"h":43.64,"l":43.64,"n":1,"o":43.64,"t":"2026-10-15T16:55:00Z","v":200,"vw":43.64},{"c":43.695,"h":43.695,"l":43.695,"n":1,"o":43.695,"t":"2026-10-15T17:15:00Z","v":100,"vw":43.695},{"c":43.76,"h":43.76,"l":43.76,"n":1,"o":43.76,"t":"2026-10-15T17:25:00Z","v":100,"vw":43.76},{"c":43.75,"h":43.75,"l":43.75,"n":1,"o":43.75,"t":"2026-10-15T17:30:00Z","v":100,"vw":43.75},{"c":43.83,"h":43.83,"l":43.83,"n":1,"o":43.83,"t":"2026-10-15T17:55:00Z","v":100,"vw":43.83},{"c":43.8,"h":43.8,"l":43.8,"n":1,"o":43.8,"t":"2026-10-15T19:00:00Z","v":100,"vw":43.8},{"c":43.825,"h":43.825,"l":43.825,"n":3,"o":43.825,"t":"2026-10-15T19:05:00Z","v":128,"vw":43.825},{"c":43.97,"h":43.97,"l":43.97,"n":1,"o":43.97,"t":"2026-10-15T19:15:00Z","v":100,"vw":43.97},{"c":43.995,"h":43.995,"l":43.995,"n":1,"o":43.995,"t":"2026-10-15T19:40:00Z","v":100,"vw":43.995},{"c":43.9925,"h":44.009,"l":43.94,"n":26,"o":43.94,"t":"2026-10-16T13:30:00Z","v":571,"vw":43.979817},{"c":44,"h":44,"l":44,"n":3,"o":44,"t":"2026-10-16T15:00:00Z","v":173,"vw":44},{"c":43.75,"h":43.75,"l":43.75,"n":8,"o":43.75,"t":"2026-10-16T16:00:00Z","v":243,"vw":43.75},{"c":43.5077,"h":43.5077,"l":43.5077,"n":1,"o":43.5077,"t":"2026-10-16T18:15:00Z","v":150,"vw":43.5077},{"c":43.51,"h":43.51,"l":43.51,"n":3,"o":43.51,"t":"2026-10-16T18:30:00Z","v":1700,"vw":43.51},{"c":43.445,"h":43.445,"l":43.445,"n":1,"o":43.445,"t":"2026-10-16T18:55:00Z","v":100,"vw":43.445},{"c":43.48,"h":43.5,"l":43.44,"n":5,"o":43.44,"t":"2026-10-16T19:05:00Z","v":502,"vw":43.476},{"c":43.49,"h":43.49,"l":43.49,"n":1,"o":43.49,"t":"2026-10-16T19:15:00Z","v":200,"vw":43.49},{"c":43.46,"h":43.46,"l":43.46,"n":1,"o":43.46,"t":"2026-10-16T19:55:00Z","v":196,"vw":43.46},{"c":43.46,"h":43.46,"l":43.46,"n":1,"o":43.46,"t":"2026-10-19T11:00:00Z","v":100,"vw":43.46},{"c":45.61,"h":45.61,"l":45.61,"n":1,"o":45.61,"t":"2026-10-19T12:05:00Z","v":100,"vw":45.61},{"c":43.81,"h":43.81,"l":43.81,"n":38,"o":43.81,"t":"2026-10-19T13:30:00Z","v":3403,"vw":43.81},{"c":43.8,"h":43.8,"l":43.8,"n":5,"o":43.8,"t":"2026-10-19T13:40:00Z","v":233,"vw":43.8},{"c":43.85,"h":43.85,"l":43.85,"n":1,"o":43.85,"t":"2026-10-19T13:55:00Z","v":219,"vw":43.85},{"c":43.81,"h":43.82,"l":43.74,"n":10,"o":43.74,"t":"2026-10-19T14:00:00Z","v":650,"vw":43.789575},{"c":43.76,"h":43.76,"l":43.76,"n":4,"o":43.76,"t":"2026-10-19T14:10:00Z","v":301,"vw":43.76},{"c":43.78,"h":43.78,"l":43.71,"n":7,"o":43.78,"t":"2026-10-19T14:15:00Z","v":1130,"vw":43.738726},{"c":43.925,"h":43.925,"l":43.925,"n":2,"o":43.925,"t":"2026-10-19T15:45:00Z","v":137,"vw":43.925},{"c":43.9,"h":43.9,"l":43.9,"n":4,"o":43.9,"t":"2026-10-19T16:05:00Z","v":285,"vw":43.9},{"c":43.91,"h":43.91,"l":43.91,"n":4,"o":43.91,"t":"2026-10-19T16:10:00Z","v":250,"vw":43.91},{"c":43.71,"h":43.71,"l":43.71,"n":3,"o":43.71,"t":"2026-10-19T17:45:00Z","v":102,"vw":43.71},{"c":43.735,"h":43.735,"l":43.735,"n":3,"o":43.735,"t":"2026-10-19T18:15:00Z","v":475,"vw":43.735},{"c":43.735,"h":43.735,"l":43.735,"n":2,"o":43.735,"t":"2026-10-19T18:20:00Z","v":183,"vw":43.735},{"c":43.76,"h":43.76,"l":43.76,"n":3,"o":43.76,"t":"2026-10-19T18:45:00Z","v":102,"vw":43.76},{"c":43.81,"h":43.81,"l":43.81,"n":1,"o":43.81,"t":"2026-10-19T18:55:00Z","v":100,"vw":43.81},{"c":43.8,"h":43.8,"l":43.8,"n":1,"o":43.8,"t":"2026-10-19T19:10:00Z","v":100,"vw":43.8},{"c":43.638,"h":43.638,"l":43.6,"n":19,"o":43.6,"t":"2026-10-20T13:30:00Z","v":1195,"vw":43.629849},{"c":43.51,"h":43.51,"l":43.51,"n":1,"o":43.51,"t":"2026-10-20T13:35:00Z","v":200,"vw":43.51},{"c":43.5,"h":43.5,"l":43.5,"n":2,"o":43.5,"t":"2026-10-20T13:40:00Z","v":102,"vw":43.5},{"c":43.6,"h":43.6,"l":43.6,"n":2,"o":43.6,"t":"2026-10-20T14:00:00Z","v":954,"vw":43.6},{"c":43.92,"h":43.92,"l":43.92,"n":3,"o":43.92,"t":"2026-10-20T15:10:00Z","v":118,"vw":43.92},{"c":43.81,"h":43.81,"l":43.81,"n":1,"o":43.81,"t":"2026-10-20T15:15:00Z","v":100,"vw":43.81},{"c":43.77,"h":43.77,"l":43.61,"n":3,"o":43.61,"t":"2026-10-20T17:25:00Z","v":435,"vw":43.730688},{"c":43.745,"h":43.745,"l":43.745,"n":1,"o":43.745,"t":"2026-10-20T18:00:00Z","v":127,"vw":43.745},{"c":43.66,"h":43.66,"l":43.66,"n":1,"o":43.66,"t":"2026-10-20T18:05:00Z","v":121,"vw":43.66},{"c":44.1,"h":44.1,"l":43.96,"n":18,"o":43.96,"t":"2026-10-21T13:30:00Z","v":2238,"vw":43.967565},{"c":44.02,"h":44.02,"l":43.945,"n":5,"o":43.945,"t":"2026-10-21T14:10:00Z","v":363,"vw":43.97},{"c":43.98,"h":43.98,"l":43.98,"n":3,"o":43.98,"t":"2026-10-21T14:45:00Z","v":209,"vw":43.98},{"c":43.9304,"h":43.9304,"l":43.9304,"n":1,"o":43.9304,"t":"2026-10-21T15:15:00Z","v":100,"vw":43.9304},{"c":44.035,"h":44.035,"l":44.035,"n":2,"o":44.035,"t":"2026-10-21T16:05:00Z","v":568,"vw":44.035},{"c":44.1199,"h":44.1199,"l":44.1199,"n":2,"o":44.1199,"t":"2026-10-21T16:15:00Z","v":260,"vw":44.1199},{"c":44,"h":44,"l":44,"n":2,"o":44,"t":"2026-10-21T16:20:00Z","v":1250,"vw":44},{"c":44.11,"h":44.11,"l":44.11,"n":2,"o":44.11,"t":"2026-10-21T16:25:00Z","v":112,"vw":44.11},{"c":44.05,"h":44.05,"l":44.05,"n":2,"o":44.05,"t":"2026-10-21T16:55:00Z","v":109,"vw":44.05},{"c":44.095,"h":44.095,"l":44.095,"n":1,"o":44.095,"t":"2026-10-21T17:15:00Z","v":120,"vw":44.095},{"c":44.095,"h":44.095,"l":44.095,"n":1,"o":44.095,"t":"2026-10-21T17:25:00Z","v":140,"vw":44.095},{"c":44.0501,"h":44.0501,"l":44.0501,"n":6,"o":44.0501,"t":"2026-10-21T18:00:00Z","v":227,"vw":44.0501},{"c":44.14,"h":44.14,"l":44.14,"n":1,"o":44.14,"t":"2026-10-21T18:30:00Z","v":121,"vw":44.14},{"c":44.05,"h":44.05,"l":44.05,"n":5,"o":44.05,"t":"2026-10-21T18:55:00Z","v":168,"vw":44.05},{"c":43.55,"h":43.55,"l":43.55,"n":20,"o":43.55,"t":"2026-10-22T13:30:00Z","v":366,"vw":43.55},{"c":43.185,"h":43.185,"l":43.185,"n":4,"o":43.185,"t":"2026-10-22T15:00:00Z","v":223,"vw":43.185},{"c":43.18,"h":43.18,"l":43.115,"n":4,"o":43.115,"t":"2026-10-22T15:15:00Z","v":320,"vw":43.136667},{"c":43.21,"h":43.21,"l":43.21,"n":1,"o":43.21,"t":"2026-10-22T15:50:00Z","v":100,"vw":43.21},{"c":43.29,"h":43.29,"l":43.29,"n":1,"o":43.29,"t":"2026-10-22T16:00:00Z","v":100,"vw":43.29},{"c":43.28,"h":43.28,"l":43.28,"n":1,"o":43.28,"t":"2026-10-22T16:15:00Z","v":500,"vw":43.28},{"c":43.19,"h":43.19,"l":43.19,"n":1,"o":43.19,"t":"2026-10-22T16:45:00Z","v":200,"vw":43.19},{"c":43.25,"h":43.25,"l":43.25,"n":1,"o":43.25,"t":"2026-10-22T16:55:00Z","v":100,"vw":43.25},{"c":43.14,"h":43.14,"l":43.14,"n":1,"o":43.14,"t":"2026-10-22T17:25:00Z","v":100,"vw":43.14},{"c":43.06,"h":43.06,"l":43.06,"n":1,"o":43.06,"t":"2026-10-22T18:05:00Z","v":259,"vw":43.06},{"c":43.2093,"h":43.2093,"l":43.2093,"n":1,"o":43.2093,"t":"2026-10-22T18:50:00Z","v":100,"vw":43.2093},{"c":43.1,"h":43.1,"l":43.1,"n":1,"o":43.1,"t":"2026-10-22T19:00:00Z","v":100,"vw":43.1},{"c":43.1899,"h":43.1899,"l":43.1899,"n":1,"o":43.1899,"t":"2026-10-22T19:05:00Z","v":100,"vw":43.1899}],"history":[{"c":31.973,"h":32.18,"l":31.9245,"n":254,"o":32.18,"t":"2024-10-21T04:00:00Z","v":6877,"vw":32.091248},{"c":31.9166,"h":31.96,"l":31.839,"n":186,"o":31.92,"t":"2024-10-22T04:00:00Z","v":5339,"vw":31.895811},{"c":31.7698,"h":31.86,"l":31.57,"n":199,"o":31.86,"t":"2024-10-23T04:00:00Z","v":11896,"vw":31.751884},{"c":31.7314,"h":31.91,"l":31.72,"n":164,"o":31.91,"t":"2024-10-24T04:00:00Z","v":5620,"vw":31.805046},{"c":31.5119,"h":31.94,"l":31.4301,"n":218,"o":31.94,"t":"2024-10-25T04:00:00Z","v":8691,"vw":31.634742},{"c":31.76,"h":31.8199,"l":31.669,"n":266,"o":31.68,"t":"2024-10-28T04:00:00Z","v":10366,"vw":31.718892},{"c":31.6731,"h":31.7423,"l":31.5702,"n":196,"o":31.7,"t":"2024-10-29T04:00:00Z","v":5352,"vw":31.672066},{"c":31.5627,"h":31.7491,"l":31.55,"n":212,"o":31.65,"t":"2024-10-30T04:00:00Z","v":5476,"vw":31.640951},{"c":31.312,"h":31.52,"l":31.1401,"n":231,"o":31.52,"t":"2024-10-31T04:00:00Z","v":10652,"vw":31.407264},{"c":31.38,"h":31.66,"l":31.35,"n":185,"o":31.52,"t":"2024-11-01T04:00:00Z","v":7663,"vw":31.534913},{"c":31.3384,"h":31.5,"l":31.24,"n":296,"o":31.47,"t":"2024-11-04T05:00:00Z","v":11771,"vw":31.407906},{"c":31.69,"h":31.69,"l":31.4,"n":216,"o":31.4,"t":"2024-11-05T05:00:00Z","v":6959,"vw":31.636568},{"c":32.8683,"h":32.91,"l":32.54,"n":737,"o":32.63,"t":"2024-11-06T05:00:00Z","v":38736,"vw":32.673065},{"c":32.94,"h":33.01,"l":32.8143,"n":596,"o":33.01,"t":"2024-11-07T05:00:00Z","v":32407,"vw":32.906316},{"c":32.9811,"h":33.09,"l":32.83,"n":594,"o":32.91,"t":"2024-11-08T05:00:00Z","v":67813,"vw":32.980276},{"c":33.0154,"h":33.21,"l":33.0154,"n":679,"o":33.18,"t":"2024-11-11T05:00:00Z","v":32161,"vw":33.153983},{"c":32.91,"h":33.17,"l":32.84,"n":587,"o":33.17,"t":"2024-11-12T05:00:00Z","v":31563,"vw":33.012397},{"c":32.94,"h":33.07,"l":32.8286,"n":515,"o":32.97,"t":"2024-11-13T05:00:00Z","v":20223,"vw":32.975694},{"c":32.74,"h":33.07,"l":32.6557,"n":410,"o":33.07,"t":"2024-11-14T05:00:00Z","v":20070,"vw":32.879752},{"c":32.48,"h":32.62,"l":32.3501,"n":526,"o":32.62,"t":"2024-11-15T05:00:00Z","v":19878,"vw":32.454983},{"c":32.5668,"h":32.6435,"l":32.4,"n":452,"o":32.47,"t":"2024-11-18T05:00:00Z","v":21347,"vw":32.562671},{"c":32.61,"h":32.61,"l":32.3,"n":327,"o":32.45,"t":"2024-11-19T05:00:00Z","v":13663,"vw":32.441755},{"c":32.5715,"h":32.65,"l":32.391,"n":366,"o":32.63,"t":"2024-11-20T05:00:00Z","v":25291,"vw":32.51016},{"c":33.0114,"h":33.13,"l":32.67,"n":349,"o":32.83,"t":"2024-11-21T05:00:00Z","v":13951,"vw":32.973372},{"c":33.179,"h":33.2,"l":33.05,"n":358,"o":33.05,"t":"2024-11-22T05:00:00Z","v":18126,"vw":33.140549},{"c":33.37,"h":33.49,"l":33.2899,"n":436,"o":33.48,"t":"2024-11-25T05:00:00Z","v":22508,"vw":33.41845},{"c":33.4,"h":33.4,"l":33.25,"n":314,"o":33.33,"t":"2024-11-26T05:00:00Z","v":10987,"vw":33.321475},{"c":33.31,"h":33.43,"l":33.2102,"n":339,"o":33.43,"t":"2024-11-27T05:00:00Z","v":15697,"vw":33.302602},{"c":33.4899,"h":33.5,"l":33.33,"n":245,"o":33.33,"t":"2024-11-29T05:00:00Z","v":12779,"vw":33.403048},{"c":33.37,"h":33.54,"l":33.2001,"n":536,"o":33.54,"t":"2024-12-02T05:00:00Z","v":45158,"vw":33.386278},{"c":33.3,"h":33.41,"l":33.161,"n":392,"o":33.41,"t":"2024-12-03T05:00:00Z","v":19301,"vw":33.281053},{"c":33.345,"h":33.41,"l":33.1839,"n":380,"o":33.41,"t":"2024-12-04T05:00:00Z","v":14922,"vw":33.286938},{"c":33.27,"h":33.3877,"l":33.238,"n":358,"o":33.38,"t":"2024-12-05T05:00:00Z","v":18382,"vw":33.331824},{"c":33.07,"h":33.38,"l":33.0562,"n":388,"o":33.38,"t":"2024-12-06T05:00:00Z","v":26673,"vw":33.152469},{"c":32.91,"h":33.3,"l":32.86,"n":445,"o":33.3,"t":"2024-12-09T05:00:00Z","v":21031,"vw":33.057162},{"c":32.75,"h":32.96,"l":32.635,"n":328,"o":32.96,"t":"2024-12-10T05:00:00Z","v":13946,"vw":32.770738},{"c":32.9,"h":32.9399,"l":32.76,"n":275,"o":32.91,"t":"2024-12-11T05:00:00Z","v":11570,"vw":32.850232},{"c":32.71,"h":33.48,"l":32.65,"n":296,"o":33.48,"t":"2024-12-12T05:00:00Z","v":11822,"vw":32.832276},{"c":32.64,"h":32.8,"l":32.52,"n":317,"o":32.8,"t":"2024-12-13T05:00:00Z","v":13192,"vw":32.677085},{"c":32.46,"h":32.71,"l":32.46,"n":419,"o":32.63,"t":"2024-12-16T05:00:00Z","v":21514,"vw":32.588091},{"c":32.2539,"h":32.43,"l":32.15,"n":335,"o":32.43,"t":"2024-12-17T05:00:00Z","v":13310,"vw":32.286791},{"c":31.35,"h":32.4039,"l":31.27,"n":465,"o":32.39,"t":"2024-12-18T05:00:00Z","v":25080,"vw":32.032717},{"c":31.341,"h":31.74,"l":31.3,"n":378,"o":31.63,"t":"2024-12-19T05:00:00Z","v":30372,"vw":31.522194},{"c":31.6028,"h":31.8277,"l":31.12,"n":340,"o":31.22,"t":"2024-12-20T05:00:00Z","v":16644,"vw":31.520383},{"c":31.761,"h":31.761,"l":31.4201,"n":310,"o":31.66,"t":"2024-12-23T05:00:00Z","v":12864,"vw":31.590589},{"c":31.9669,"h":31.9669,"l":31.7122,"n":183,"o":31.86,"t":"2024-12-24T05:00:00Z","v":4420,"vw":31.831176},{"c":32.08,"h":32.1,"l":31.8666,"n":242,"o":31.97,"t":"2024-12-26T05:00:00Z","v":9272,"vw":31.968463},{"c":31.52,"h":31.8509,"l":31.45,"n":443,"o":31.78,"t":"2024-12-27T05:00:00Z","v":67728,"vw":31.747689},{"c":31.35,"h":31.43,"l":31.062,"n":269,"o":31.34,"t":"2024-12-30T05:00:00Z","v":11794,"vw":31.260948},{"c":31.36,"h":31.44,"l":31.1901,"n":315,"o":31.44,"t":"2024-12-31T05:00:00Z","v":17191,"vw":31.311561},{"c":31.31,"h":31.655,"l":31.2,"n":406,"o":31.54,"t":"2025-01-02T05:00:00Z","v":15595,"vw":31.440953},{"c":31.75,"h":31.75,"l":31.44,"n":365,"o":31.55,"t":"2025-01-03T05:00:00Z","v":14955,"vw":31.622621},{"c":31.77,"h":32.1095,"l":31.7261,"n":437,"o":31.98,"t":"2025-01-06T05:00:00Z","v":18316,"vw":31.937448},{"c":31.5831,"h":31.96,"l":31.45,"n":330,"o":31.94,"t":"2025-01-07T05:00:00Z","v":11365,"vw":31.755547},{"c":31.58,"h":31.64,"l":31.38,"n":236,"o":31.63,"t":"2025-01-08T05:00:00Z","v":7354,"vw":31.544529},{"c":31.26,"h":31.53,"l":31.13,"n":405,"o":31.53,"t":"2025-01-10T05:00:00Z","v":20464,"vw":31.352079},{"c":31.39,"h":31.45,"l":31,"n":322,"o":31.02,"t":"2025-01-13T05:00:00Z","v":15246,"vw":31.255083},{"c":31.7131,"h":31.74,"l":31.4963,"n":237,"o":31.61,"t":"2025-01-14T05:00:00Z","v":12292,"vw":31.608822},{"c":32.18,"h":32.26,"l":31.9901,"n":370,"o":32.14,"t":"2025-01-15T05:00:00Z","v":54585,"vw":32.181946},{"c":32.34,"h":32.3899,"l":32.15,"n":311,"o":32.23,"t":"2025-01-16T05:00:00Z","v":16918,"vw":32.274655},{"c":32.62,"h":32.69,"l":32.555,"n":366,"o":32.58,"t":"2025-01-17T05:00:00Z","v":29727,"vw":32.624604},{"c":33.33,"h":34,"l":32.756,"n":1010,"o":32.85,"t":"2025-01-21T05:00:00Z","v":71428,"vw":32.953106},{"c":33.03,"h":33.18,"l":33.02,"n":715,"o":33.18,"t":"2025-01-22T05:00:00Z","v":33831,"vw":33.109762},{"c":33.19,"h":33.19,"l":32.96,"n":470,"o":32.99,"t":"2025-01-23T05:00:00Z","v":24255,"vw":33.100556},{"c":33.11,"h":33.24,"l":33.0478,"n":447,"o":33.24,"t":"2025-01-24T05:00:00Z","v":15396,"vw":33.152628},{"c":32.3566,"h":32.6181,"l":32.252,"n":622,"o":32.47,"t":"2025-01-27T05:00:00Z","v":34550,"vw":32.420409},{"c":32.51,"h":32.54,"l":32.3,"n":407,"o":32.52,"t":"2025-01-28T05:00:00Z","v":25728,"vw":32.435734},{"c":32.4663,"h":32.69,"l":32.37,"n":351,"o":32.48,"t":"2025-01-29T05:00:00Z","v":17281,"vw":32.538835},{"c":32.77,"h":32.87,"l":32.61,"n":326,"o":32.62,"t":"2025-01-30T05:00:00Z","v":22094,"vw":32.731506},{"c":32.56,"h":32.9599,"l":32.4901,"n":466,"o":32.9,"t":"2025-01-31T05:00:00Z","v":29298,"vw":32.820222},{"c":32.2543,"h":32.5,"l":31.91,"n":697,"o":32,"t":"2025-02-03T05:00:00Z","v":30643,"vw":32.17288},{"c":32.45,"h":32.47,"l":32.25,"n":349,"o":32.33,"t":"2025-02-04T05:00:00Z","v":14423,"vw":32.389653},{"c":32.6852,"h":32.72,"l":32.435,"n":337,"o":32.49,"t":"2025-02-05T05:00:00Z","v":18358,"vw":32.611087},{"c":32.85,"h":32.8782,"l":32.66,"n":413,"o":32.86,"t":"2025-02-06T05:00:00Z","v":19049,"vw":32.785969},{"c":32.62,"h":32.9476,"l":32.62,"n":401,"o":32.94,"t":"2025-02-07T05:00:00Z","v":26187,"vw":32.741451},{"c":32.83,"h":32.85,"l":32.6628,"n":387,"o":32.85,"t":"2025-02-10T05:00:00Z","v":17403,"vw":32.773733},{"c":32.649,"h":32.684,"l":32.5401,"n":312,"o":32.65,"t":"2025-02-11T05:00:00Z","v":13100,"vw":32.608382},{"c":32.5,"h":32.5899,"l":32.2972,"n":299,"o":32.38,"t":"2025-02-12T05:00:00Z","v":17653,"vw":32.42159},{"c":32.739,"h":32.8,"l":32.4901,"n":259,"o":32.54,"t":"2025-02-13T05:00:00Z","v":9506,"vw":32.571311},{"c":32.6844,"h":32.89,"l":32.6601,"n":395,"o":32.8,"t":"2025-02-14T05:00:00Z","v":11989,"vw":32.77249},{"c":32.96,"h":32.96,"l":32.79,"n":497,"o":32.82,"t":"2025-02-18T05:00:00Z","v":39999,"vw":32.86246},{"c":33.03,"h":33.05,"l":32.8599,"n":326,"o":32.91,"t":"2025-02-19T05:00:00Z","v":32186,"vw":32.954417},{"c":32.89,"h":33.0299,"l":32.65,"n":311,"o":33.02,"t":"2025-02-20T05:00:00Z","v":11809,"vw":32.839446},{"c":32.18,"h":32.99,"l":32.1329,"n":371,"o":32.99,"t":"2025-02-21T05:00:00Z","v":18415,"vw":32.500947},{"c":32.0497,"h":32.34,"l":32.0497,"n":390,"o":32.31,"t":"2025-02-24T05:00:00Z","v":18924,"vw":32.238605},{"c":31.9,"h":32.08,"l":31.69,"n":360,"o":32,"t":"2025-02-25T05:00:00Z","v":21366,"vw":31.856523},{"c":31.8064,"h":32.14,"l":31.7336,"n":227,"o":31.95,"t":"2025-02-26T05:00:00Z","v":13155,"vw":31.886132},{"c":31.4756,"h":31.955,"l":31.4756,"n":261,"o":31.8,"t":"2025-02-27T05:00:00Z","v":12466,"vw":31.748168},{"c":31.9,"h":31.9,"l":31.4001,"n":314,"o":31.52,"t":"2025-02-28T05:00:00Z","v":10066,"vw":31.611506},{"c":31.4,"h":32.17,"l":31.25,"n":435,"o":32.11,"t":"2025-03-03T05:00:00Z","v":17057,"vw":31.940001},{"c":30.7621,"h":31.2072,"l":30.54,"n":533,"o":31.07,"t":"2025-03-04T05:00:00Z","v":35821,"vw":30.84651},{"c":31.1284,"h":31.2244,"l":30.6625,"n":242,"o":30.84,"t":"2025-03-05T05:00:00Z","v":10764,"vw":30.861783},{"c":30.727,"h":31.06,"l":30.58,"n":251,"o":30.81,"t":"2025-03-06T05:00:00Z","v":13792,"vw":30.761671},{"c":30.8364,"h":30.9023,"l":30.2836,"n":269,"o":30.47,"t":"2025-03-07T05:00:00Z","v":9333,"vw":30.540122},{"c":30.12,"h":30.48,"l":29.8649,"n":502,"o":30.37,"t":"2025-03-10T04:00:00Z","v":30758,"vw":30.217984},{"c":30.0305,"h":30.2215,"l":29.74,"n":357,"o":30.09,"t":"2025-03-11T04:00:00Z","v":21523,"vw":29.984707},{"c":30.0573,"h":30.25,"l":29.7823,"n":223,"o":30.25,"t":"2025-03-12T04:00:00Z","v":10109,"vw":30.059021},{"c":29.8696,"h":30.2362,"l":29.8149,"n":251,"o":30.07,"t":"2025-03-13T04:00:00Z","v":6618,"vw":29.966724},{"c":30.6191,"h":30.6191,"l":30.14,"n":245,"o":30.14,"t":"2025-03-14T04:00:00Z","v":6619,"vw":30.406187},{"c":31.0302,"h":31.088,"l":30.55,"n":247,"o":30.55,"t":"2025-03-17T04:00:00Z","v":4787,"vw":30.901357},{"c":30.8132,"h":30.96,"l":30.72,"n":230,"o":30.895,"t":"2025-03-18T04:00:00Z","v":10448,"vw":30.767796},{"c":31.105,"h":31.28,"l":30.81,"n":182,"o":30.81,"t":"2025-03-19T04:00:00Z","v":10379,"vw":30.995752},{"c":30.95,"h":31.2399,"l":30.84,"n":173,"o":30.84,"t":"2025-03-20T04:00:00Z","v":5562,"vw":31.007055},{"c":30.8,"h":32.15,"l":28,"n":243,"o":31.49,"t":"2025-03-21T04:00:00Z","v":12773,"vw":31.379511},{"c":31.49,"h":32,"l":30.01,"n":287,"o":30.81,"t":"2025-03-24T04:00:00Z","v":29525,"vw":30.932118},{"c":31.025,"h":31.924,"l":30.815,"n":198,"o":31.49,"t":"2025-03-25T04:00:00Z","v":3023,"vw":31.289632},{"c":30.98,"h":31.47,"l":30.0001,"n":192,"o":30.05,"t":"2025-03-26T04:00:00Z","v":5987,"vw":31.108726},{"c":30.901,"h":31.69,"l":30.01,"n":156,"o":31,"t":"2025-03-27T04:00:00Z","v":8672,"vw":30.797414},{"c":30.5523,"h":31.1549,"l":30.0001,"n":218,"o":30.9,"t":"2025-03-28T04:00:00Z","v":8127,"vw":30.662507},{"c":30.575,"h":30.96,"l":29.61,"n":247,"o":30.32,"t":"2025-03-31T04:00:00Z","v":6842,"vw":30.40038},{"c":30.925,"h":31.8046,"l":30.0721,"n":194,"o":30.56,"t":"2025-04-01T04:00:00Z","v":5681,"vw":31.02478},{"c":30.5,"h":31.5418,"l":30.0201,"n":201,"o":30.41,"t":"2025-04-02T04:00:00Z","v":13260,"vw":30.685107},{"c":29.5866,"h":29.979,"l":28.5,"n":352,"o":29.79,"t":"2025-04-03T04:00:00Z","v":12540,"vw":29.451641},{"c":27.8593,"h":29.8,"l":25.27,"n":595,"o":28.59,"t":"2025-04-04T04:00:00Z","v":21895,"vw":27.675989},{"c":26.9308,"h":28.56,"l":24.27,"n":744,"o":26.83,"t":"2025-04-07T04:00:00Z","v":38360,"vw":26.606983},{"c":26.4455,"h":29.19,"l":26.0001,"n":377,"o":29.19,"t":"2025-04-08T04:00:00Z","v":11941,"vw":27.957005},{"c":27.47,"h":30.36,"l":26.4001,"n":400,"o":26.69,"t":"2025-04-09T04:00:00Z","v":18103,"vw":28.233534},{"c":27.67,"h":29.28,"l":26.0201,"n":381,"o":28.79,"t":"2025-04-10T04:00:00Z","v":22517,"vw":28.559726},{"c":27.8291,"h":28.545,"l":26.5,"n":226,"o":28.18,"t":"2025-04-11T04:00:00Z","v":3117,"vw":27.569223},{"c":29.0852,"h":31,"l":28.79,"n":303,"o":29.2,"t":"2025-04-14T04:00:00Z","v":8669,"vw":29.223011},{"c":28.9701,"h":29.399,"l":28.9701,"n":329,"o":29.21,"t":"2025-04-15T04:00:00Z","v":27516,"vw":29.091754},{"c":28.6165,"h":28.95,"l":28.41,"n":379,"o":28.85,"t":"2025-04-16T04:00:00Z","v":11858,"vw":28.600584},{"c":28.8389,"h":28.9716,"l":28.675,"n":259,"o":28.71,"t":"2025-04-17T04:00:00Z","v":5899,"vw":28.839727},{"c":28.19,"h":28.7,"l":27.9,"n":401,"o":28.7,"t":"2025-04-21T04:00:00Z","v":14489,"vw":28.239212},{"c":28.9124,"h":29.01,"l":28.5,"n":241,"o":28.5,"t":"2025-04-22T04:00:00Z","v":26396,"vw":28.675707},{"c":29.3926,"h":29.91,"l":29.27,"n":231,"o":29.66,"t":"2025-04-23T04:00:00Z","v":8164,"vw":29.600325},{"c":29.956,"h":29.956,"l":29.42,"n":184,"o":29.45,"t":"2025-04-24T04:00:00Z","v":3267,"vw":29.692827},{"c":30.0657,"h":30.0657,"l":29.85,"n":170,"o":29.85,"t":"2025-04-25T04:00:00Z","v":6058,"vw":29.945381},{"c":30.1856,"h":30.22,"l":29.92,"n":229,"o":30.05,"t":"2025-04-28T04:00:00Z","v":5632,"vw":30.06137},{"c":30.3599,"h":30.3599,"l":30.03,"n":206,"o":30.03,"t":"2025-04-29T04:00:00Z","v":8143,"vw":30.16726},{"c":30.325,"h":31.01,"l":29.91,"n":232,"o":30.06,"t":"2025-04-30T04:00:00Z","v":9415,"vw":30.096065},{"c":30.5592,"h":30.74,"l":30.45,"n":248,"o":30.54,"t":"2025-05-01T04:00:00Z","v":7046,"vw":30.628616},{"c":30.95,"h":31.11,"l":30.8325,"n":245,"o":30.9,"t":"2025-05-02T04:00:00Z","v":12089,"vw":30.965597},{"c":30.8207,"h":30.9804,"l":30.68,"n":264,"o":30.68,"t":"2025-05-05T04:00:00Z","v":7730,"vw":30.831727},{"c":30.76,"h":30.8495,"l":30.61,"n":166,"o":30.62,"t":"2025-05-06T04:00:00Z","v":5397,"vw":30.731453},{"c":30.868,"h":30.94,"l":30.7921,"n":180,"o":30.82,"t":"2025-05-07T04:00:00Z","v":7223,"vw":30.859818},{"c":31.1937,"h":31.47,"l":30.625,"n":200,"o":30.99,"t":"2025-05-08T04:00:00Z","v":9825,"vw":31.230286},{"c":31.2063,"h":31.39,"l":31.2063,"n":194,"o":31.38,"t":"2025-05-09T04:00:00Z","v":3402,"vw":31.344548},{"c":31.9507,"h":32.11,"l":31,"n":400,"o":32.01,"t":"2025-05-12T04:00:00Z","v":21648,"vw":31.802731},{"c":32.1672,"h":32.28,"l":32.09,"n":297,"o":32.1,"t":"2025-05-13T04:00:00Z","v":11381,"vw":32.194572},{"c":32.0951,"h":32.245,"l":32.01,"n":287,"o":32.245,"t":"2025-05-14T04:00:00Z","v":6626,"vw":32.122578},{"c":32.2229,"h":32.28,"l":31.94,"n":236,"o":31.94,"t":"2025-05-15T04:00:00Z","v":7533,"vw":32.079158},{"c":32.4148,"h":32.4499,"l":32.195,"n":245,"o":32.305,"t":"2025-05-16T04:00:00Z","v":8872,"vw":32.314126},{"c":32.4814,"h":32.54,"l":32.17,"n":269,"o":32.17,"t":"2025-05-19T04:00:00Z","v":9462,"vw":32.400779},{"c":32.4721,"h":32.4721,"l":32.36,"n":223,"o":32.4,"t":"2025-05-20T04:00:00Z","v":5330,"vw":32.408072},{"c":31.9329,"h":32.42,"l":31.88,"n":246,"o":32.23,"t":"2025-05-21T04:00:00Z","v":5486,"vw":32.156749},{"c":31.8521,"h":32.0293,"l":31.72,"n":186,"o":31.86,"t":"2025-05-22T04:00:00Z","v":5511,"vw":31.875637},{"c":31.7057,"h":31.7057,"l":31.37,"n":163,"o":31.46,"t":"2025-05-23T04:00:00Z","v":3828,"vw":31.519774},{"c":32.2261,"h":32.3,"l":31.99,"n":267,"o":31.99,"t":"2025-05-27T04:00:00Z","v":8905,"vw":32.099},{"c":31.9998,"h":32.33,"l":31.77,"n":198,"o":32.33,"t":"2025-05-28T04:00:00Z","v":8244,"vw":32.123947},{"c":32.0266,"h":32.2,"l":31.95,"n":169,"o":32.2,"t":"2025-05-29T04:00:00Z","v":4843,"vw":32.006761},{"c":32.0535,"h":32.0535,"l":31.74,"n":171,"o":31.9,"t":"2025-05-30T04:00:00Z","v":3397,"vw":31.932148},{"c":32.1563,"h":32.1563,"l":31.8,"n":226,"o":32,"t":"2025-06-02T04:00:00Z","v":5821,"vw":31.982043},{"c":32.5353,"h":32.55,"l":32.22,"n":228,"o":32.22,"t":"2025-06-03T04:00:00Z","v":5985,"vw":32.453277},{"c":32.401,"h":32.5994,"l":32.37,"n":217,"o":32.59,"t":"2025-06-04T04:00:00Z","v":6537,"vw":32.491864},{"c":32.2357,"h":32.52,"l":32.2357,"n":218,"o":32.52,"t":"2025-06-05T04:00:00Z","v":3789,"vw":32.363163},{"c":32.6284,"h":32.8327,"l":32.11,"n":265,"o":32.52,"t":"2025-06-06T04:00:00Z","v":8294,"vw":32.534264},{"c":32.7837,"h":32.88,"l":32.63,"n":319,"o":32.72,"t":"2025-06-09T04:00:00Z","v":23124,"vw":32.675787},{"c":32.85,"h":32.91,"l":32.71,"n":240,"o":32.75,"t":"2025-06-10T04:00:00Z","v":12330,"vw":32.764155},{"c":32.7592,"h":32.98,"l":32.69,"n":270,"o":32.98,"t":"2025-06-11T04:00:00Z","v":16907,"vw":32.895323},{"c":32.8607,"h":32.91,"l":32.68,"n":189,"o":32.68,"t":"2025-06-12T04:00:00Z","v":5249,"vw":32.822292},{"c":32.46,"h":32.6885,"l":32.45,"n":226,"o":32.67,"t":"2025-06-13T04:00:00Z","v":5789,"vw":32.619839},{"c":32.7931,"h":32.9016,"l":32.5474,"n":225,"o":32.68,"t":"2025-06-16T04:00:00Z","v":5432,"vw":32.742817},{"c":32.5769,"h":32.76,"l":32.5769,"n":185,"o":32.67,"t":"2025-06-17T04:00:00Z","v":4313,"vw":32.663187},{"c":32.53,"h":32.76,"l":32.51,"n":197,"o":32.58,"t":"2025-06-18T04:00:00Z","v":3790,"vw":32.6372},{"c":32.4467,"h":32.71,"l":32.38,"n":221,"o":32.71,"t":"2025-06-20T04:00:00Z","v":5920,"vw":32.553939},{"c":32.692,"h":32.72,"l":32.27,"n":268,"o":32.5,"t":"2025-06-23T04:00:00Z","v":8267,"vw":32.544326},{"c":33.0971,"h":33.14,"l":32.4367,"n":226,"o":32.89,"t":"2025-06-24T04:00:00Z","v":9176,"vw":33.024749},{"c":32.9684,"h":33.2,"l":32.92,"n":220,"o":33.2,"t":"2025-06-25T04:00:00Z","v":13428,"vw":33.02431},{"c":33.23,"h":33.28,"l":33.02,"n":228,"o":33.02,"t":"2025-06-26T04:00:00Z","v":14673,"vw":33.236739},{"c":33.46,"h":33.525,"l":33.27,"n":274,"o":33.27,"t":"2025-06-27T04:00:00Z","v":9846,"vw":33.387892},{"c":33.6178,"h":33.64,"l":33.54,"n":328,"o":33.59,"t":"2025-06-30T04:00:00Z","v":9115,"vw":33.58834},{"c":33.6428,"h":33.72,"l":33.535,"n":286,"o":33.535,"t":"2025-07-01T04:00:00Z","v":3103,"vw":33.626251},{"c":33.8627,"h":33.8627,"l":33.5984,"n":292,"o":33.6,"t":"2025-07-02T04:00:00Z","v":6371,"vw":33.670069},{"c":34.1217,"h":34.2,"l":33.98,"n":229,"o":33.98,"t":"2025-07-03T04:00:00Z","v":9328,"vw":34.135468},{"c":33.7972,"h":34.09,"l":33.69,"n":429,"o":34.03,"t":"2025-07-07T04:00:00Z","v":12146,"vw":33.882719},{"c":33.9015,"h":34.25,"l":33.8119,"n":248,"o":33.88,"t":"2025-07-08T04:00:00Z","v":6299,"vw":33.968878},{"c":34.0244,"h":34.1,"l":33.8603,"n":278,"o":34.04,"t":"2025-07-09T04:00:00Z","v":8152,"vw":33.959187},{"c":34.2367,"h":34.2949,"l":33.99,"n":370,"o":34.12,"t":"2025-07-10T04:00:00Z","v":12456,"vw":34.192806},{"c":34.565,"h":34.8799,"l":34.05,"n":284,"o":34.13,"t":"2025-07-11T04:00:00Z","v":7512,"vw":34.349322},{"c":34.2,"h":34.5967,"l":34.04,"n":416,"o":34.18,"t":"2025-07-14T04:00:00Z","v":15977,"vw":34.220152},{"c":33.9184,"h":35,"l":33.9184,"n":280,"o":34.24,"t":"2025-07-15T04:00:00Z","v":9786,"vw":34.218262},{"c":34.0574,"h":34.06,"l":33.76,"n":291,"o":33.98,"t":"2025-07-16T04:00:00Z","v":7763,"vw":33.970049},{"c":34.2704,"h":34.835,"l":33.99,"n":331,"o":33.99,"t":"2025-07-17T04:00:00Z","v":26144,"vw":34.294361},{"c":34.1651,"h":34.44,"l":34.09,"n":275,"o":34.365,"t":"2025-07-18T04:00:00Z","v":12162,"vw":34.23263},{"c":34.1772,"h":34.43,"l":34.1752,"n":308,"o":34.31,"t":"2025-07-21T04:00:00Z","v":8766,"vw":34.317526},{"c":34.3156,"h":34.4,"l":34.0565,"n":214,"o":34.23,"t":"2025-07-22T04:00:00Z","v":6322,"vw":34.25845},{"c":34.5416,"h":34.57,"l":34.34,"n":282,"o":34.4,"t":"2025-07-23T04:00:00Z","v":22654,"vw":34.426383},{"c":34.4699,"h":34.9981,"l":34.44,"n":257,"o":34.44,"t":"2025-07-24T04:00:00Z","v":10701,"vw":34.571055},{"c":34.7081,"h":34.7653,"l":34.4469,"n":214,"o":34.61,"t":"2025-07-25T04:00:00Z","v":6554,"vw":34.598754},{"c":34.7082,"h":34.8537,"l":34.6398,"n":298,"o":34.81,"t":"2025-07-28T04:00:00Z","v":8919,"vw":34.772887},{"c":34.6419,"h":34.8588,"l":34.6419,"n":210,"o":34.75,"t":"2025-07-29T04:00:00Z","v":6687,"vw":34.708773},{"c":34.5428,"h":34.77,"l":34.5428,"n":241,"o":34.67,"t":"2025-07-30T04:00:00Z","v":5872,"vw":34.697308},{"c":34.3013,"h":34.665,"l":34.3013,"n":231,"o":34.52,"t":"2025-07-31T04:00:00Z","v":6664,"vw":34.513399},{"c":33.8793,"h":34.11,"l":33.7882,"n":336,"o":34,"t":"2025-08-01T04:00:00Z","v":9151,"vw":33.908186},{"c":34.2337,"h":34.28,"l":33.77,"n":303,"o":34.04,"t":"2025-08-04T04:00:00Z","v":7033,"vw":34.064783},{"c":34.1187,"h":34.2547,"l":33.9,"n":234,"o":34.22,"t":"2025-08-05T04:00:00Z","v":9033,"vw":34.029464},{"c":34.2989,"h":34.2989,"l":34.11,"n":233,"o":34.25,"t":"2025-08-06T04:00:00Z","v":8621,"vw":34.246347},{"c":34.27,"h":34.6,"l":34.1,"n":273,"o":34.6,"t":"2025-08-07T04:00:00Z","v":15616,"vw":34.218666},{"c":34.3,"h":34.64,"l":34.3,"n":235,"o":34.4,"t":"2025-08-08T04:00:00Z","v":8911,"vw":34.394486},{"c":34.3228,"h":34.5481,"l":34.3,"n":327,"o":34.43,"t":"2025-08-11T04:00:00Z","v":19028,"vw":34.39464},{"c":34.7701,"h":34.8499,"l":34.55,"n":228,"o":34.55,"t":"2025-08-12T04:00:00Z","v":10616,"vw":34.670167},{"c":35.06,"h":35.06,"l":34.8,"n":240,"o":34.89,"t":"2025-08-13T04:00:00Z","v":7552,"vw":34.880271},{"c":34.8317,"h":34.892,"l":34.71,"n":289,"o":34.82,"t":"2025-08-14T04:00:00Z","v":58790,"vw":34.742239},{"c":34.8662,"h":34.99,"l":34.8201,"n":238,"o":34.99,"t":"2025-08-15T04:00:00Z","v":8582,"vw":34.898198},{"c":34.8599,"h":34.92,"l":34.7,"n":285,"o":34.7,"t":"2025-08-18T04:00:00Z","v":9064,"vw":34.794246},{"c":34.8934,"h":35.05,"l":34.7157,"n":251,"o":34.86,"t":"2025-08-19T04:00:00Z","v":8153,"vw":34.852464},{"c":34.7181,"h":34.8,"l":34.4626,"n":215,"o":34.77,"t":"2025-08-20T04:00:00Z","v":8556,"vw":34.635382},{"c":34.655,"h":34.73,"l":34.5289,"n":185,"o":34.6,"t":"2025-08-21T04:00:00Z","v":5524,"vw":34.659545},{"c":35.2108,"h":35.33,"l":34.67,"n":192,"o":34.67,"t":"2025-08-22T04:00:00Z","v":3545,"vw":35.175319},{"c":35.0284,"h":35.1482,"l":35,"n":310,"o":35.08,"t":"2025-08-25T04:00:00Z","v":8548,"vw":35.067431},{"c":35.1222,"h":35.29,"l":34.92,"n":283,"o":35.02,"t":"2025-08-26T04:00:00Z","v":10454,"vw":35.061677},{"c":35.2517,"h":35.35,"l":35.12,"n":253,"o":35.12,"t":"2025-08-27T04:00:00Z","v":7276,"vw":35.203319},{"c":35.3523,"h":35.36,"l":35.2203,"n":220,"o":35.36,"t":"2025-08-28T04:00:00Z","v":6051,"vw":35.336932},{"c":35.1085,"h":35.37,"l":35.04,"n":253,"o":35.37,"t":"2025-08-29T04:00:00Z","v":7865,"vw":35.126976},{"c":35.0974,"h":35.0974,"l":34.9207,"n":346,"o":34.95,"t":"2025-09-02T04:00:00Z","v":5515,"vw":34.990871},{"c":34.9935,"h":35.15,"l":34.8952,"n":276,"o":35.13,"t":"2025-09-03T04:00:00Z","v":10115,"vw":34.984625},{"c":35.175,"h":35.175,"l":34.95,"n":241,"o":34.95,"t":"2025-09-04T04:00:00Z","v":6983,"vw":35.003704},{"c":35.1412,"h":35.42,"l":34.9221,"n":254,"o":35.42,"t":"2025-09-05T04:00:00Z","v":7912,"vw":35.20382},{"c":35.0949,"h":35.17,"l":35.03,"n":359,"o":35.145,"t":"2025-09-08T04:00:00Z","v":9210,"vw":35.09968},{"c":35.12,"h":35.16,"l":34.9834,"n":235,"o":35.16,"t":"2025-09-09T04:00:00Z","v":10056,"vw":35.079617},{"c":35.3185,"h":35.78,"l":35.2729,"n":270,"o":35.28,"t":"2025-09-10T04:00:00Z","v":12488,"vw":35.337117},{"c":35.745,"h":35.76,"l":35.4206,"n":231,"o":35.46,"t":"2025-09-11T04:00:00Z","v":11768,"vw":35.632705},{"c":35.5808,"h":35.8,"l":35.58,"n":306,"o":35.77,"t":"2025-09-12T04:00:00Z","v":11143,"vw":35.656185},{"c":35.6614,"h":35.75,"l":35.55,"n":357,"o":35.57,"t":"2025-09-15T04:00:00Z","v":10265,"vw":35.647479},{"c":35.6109,"h":35.74,"l":35.49,"n":261,"o":35.74,"t":"2025-09-16T04:00:00Z","v":5977,"vw":35.611961},{"c":35.5828,"h":35.8,"l":35.49,"n":283,"o":35.56,"t":"2025-09-17T04:00:00Z","v":9787,"vw":35.622089},{"c":36.1356,"h":36.2785,"l":35.986,"n":294,"o":36,"t":"2025-09-18T04:00:00Z","v":14702,"vw":36.152225},{"c":36.07,"h":36.14,"l":35.92,"n":324,"o":36.14,"t":"2025-09-19T04:00:00Z","v":17773,"vw":36.033269},{"c":36.0581,"h":36.12,"l":35.84,"n":363,"o":35.97,"t":"2025-09-22T04:00:00Z","v":15090,"vw":36.01974},{"c":35.9958,"h":36.35,"l":35.95,"n":290,"o":36.17,"t":"2025-09-23T04:00:00Z","v":12481,"vw":36.174241},{"c":36.0492,"h":36.2191,"l":36.0101,"n":230,"o":36.16,"t":"2025-09-24T04:00:00Z","v":13395,"vw":36.112899},{"c":35.9055,"h":36.03,"l":35.73,"n":288,"o":35.94,"t":"2025-09-25T04:00:00Z","v":12994,"vw":35.910865},{"c":36.29,"h":36.29,"l":35.95,"n":224,"o":35.95,"t":"2025-09-26T04:00:00Z","v":8125,"vw":36.10506},{"c":36.6536,"h":36.8838,"l":36.2203,"n":361,"o":36.46,"t":"2025-09-29T04:00:00Z","v":13186,"vw":36.368462},{"c":36.4082,"h":36.41,"l":36.19,"n":288,"o":36.28,"t":"2025-09-30T04:00:00Z","v":6271,"vw":36.292712},{"c":36.58,"h":36.64,"l":36.26,"n":325,"o":36.26,"t":"2025-10-01T04:00:00Z","v":8627,"vw":36.521047},{"c":36.7,"h":36.73,"l":36.53,"n":333,"o":36.72,"t":"2025-10-02T04:00:00Z","v":9503,"vw":36.668393},{"c":36.7033,"h":36.85,"l":36.6907,"n":362,"o":36.79,"t":"2025-10-03T04:00:00Z","v":8596,"vw":36.789154},{"c":36.9268,"h":37.225,"l":36.9268,"n":499,"o":37.08,"t":"2025-10-06T04:00:00Z","v":21398,"vw":37.048583},{"c":36.67,"h":37.05,"l":36.5309,"n":381,"o":37.05,"t":"2025-10-07T04:00:00Z","v":25529,"vw":36.67192},{"c":36.97,"h":37.06,"l":36.736,"n":328,"o":36.86,"t":"2025-10-08T04:00:00Z","v":14499,"vw":36.986222},{"c":36.82,"h":37.14,"l":36.66,"n":369,"o":37.14,"t":"2025-10-09T04:00:00Z","v":14345,"vw":36.846536},{"c":35.824,"h":36.96,"l":35.824,"n":530,"o":36.91,"t":"2025-10-10T04:00:00Z","v":22778,"vw":36.244381},{"c":36.27,"h":36.32,"l":36.13,"n":329,"o":36.13,"t":"2025-10-13T04:00:00Z","v":14122,"vw":36.173676},{"c":36.1329,"h":36.4,"l":35.675,"n":289,"o":35.88,"t":"2025-10-14T04:00:00Z","v":6965,"vw":36.004014},{"c":36.2355,"h":36.5,"l":36.2283,"n":247,"o":36.4,"t":"2025-10-15T04:00:00Z","v":5468,"vw":36.337415},{"c":35.8792,"h":36.34,"l":35.8,"n":283,"o":36.34,"t":"2025-10-16T04:00:00Z","v":6929,"vw":36.091003},{"c":35.9485,"h":36.01,"l":35.68,"n":243,"o":35.73,"t":"2025-10-17T04:00:00Z","v":5477,"vw":35.825402},{"c":36.4045,"h":36.43,"l":36.24,"n":307,"o":36.24,"t":"2025-10-20T04:00:00Z","v":12432,"vw":36.334486},{"c":36.4327,"h":36.5004,"l":36.29,"n":236,"o":36.39,"t":"2025-10-21T04:00:00Z","v":10693,"vw":36.392024},{"c":36.0252,"h":36.32,"l":35.84,"n":245,"o":36.3,"t":"2025-10-22T04:00:00Z","v":12273,"vw":36.089732},{"c":36.4027,"h":36.51,"l":36.085,"n":228,"o":36.1,"t":"2025-10-23T04:00:00Z","v":30484,"vw":36.376814},{"c":36.9003,"h":37.1101,"l":36.8201,"n":293,"o":37,"t":"2025-10-24T04:00:00Z","v":10162,"vw":36.950777},{"c":37.1729,"h":37.33,"l":37.1421,"n":454,"o":37.21,"t":"2025-10-27T04:00:00Z","v":11714,"vw":37.196922},{"c":37.22,"h":37.35,"l":37.18,"n":268,"o":37.18,"t":"2025-10-28T04:00:00Z","v":9133,"vw":37.284311},{"c":37.15,"h":37.395,"l":37.0135,"n":329,"o":37.26,"t":"2025-10-29T04:00:00Z","v":13998,"vw":37.22226},{"c":36.7376,"h":37.16,"l":36.7376,"n":287,"o":36.92,"t":"2025-10-30T04:00:00Z","v":11335,"vw":36.955653},{"c":36.9037,"h":37.06,"l":36.84,"n":275,"o":36.98,"t":"2025-10-31T04:00:00Z","v":4703,"vw":36.958901},{"c":36.8077,"h":36.99,"l":36.6472,"n":402,"o":36.99,"t":"2025-11-03T05:00:00Z","v":12957,"vw":36.823884},{"c":36.34,"h":36.57,"l":36.13,"n":347,"o":36.47,"t":"2025-11-04T05:00:00Z","v":10273,"vw":36.405751},{"c":36.7,"h":36.709,"l":36.23,"n":247,"o":36.23,"t":"2025-11-05T05:00:00Z","v":5852,"vw":36.578183},{"c":36.1727,"h":36.61,"l":36.1,"n":294,"o":36.52,"t":"2025-11-06T05:00:00Z","v":12169,"vw":36.259237},{"c":36.3675,"h":36.3675,"l":35.8568,"n":273,"o":36.025,"t":"2025-11-07T05:00:00Z","v":6687,"vw":36.093824},{"c":36.8206,"h":36.985,"l":36.59,"n":324,"o":36.8,"t":"2025-11-10T05:00:00Z","v":18072,"vw":36.791032},{"c":36.8205,"h":36.93,"l":36.7205,"n":199,"o":36.81,"t":"2025-11-11T05:00:00Z","v":6479,"vw":36.884548},{"c":37.0807,"h":37.0807,"l":36.96,"n":224,"o":37.01,"t":"2025-11-12T05:00:00Z","v":6514,"vw":37.0068},{"c":36.2146,"h":36.89,"l":36.2,"n":259,"o":36.89,"t":"2025-11-13T05:00:00Z","v":11654,"vw":36.567089},{"c":36.1363,"h":36.43,"l":35.8525,"n":288,"o":36.2,"t":"2025-11-14T05:00:00Z","v":13323,"vw":36.236412},{"c":35.7046,"h":36.24,"l":35.54,"n":300,"o":36.09,"t":"2025-11-17T05:00:00Z","v":16433,"vw":35.989306},{"c":35.6309,"h":35.83,"l":35.32,"n":270,"o":35.47,"t":"2025-11-18T05:00:00Z","v":9117,"vw":35.545672},{"c":35.5884,"h":35.85,"l":35.44,"n":217,"o":35.64,"t":"2025-11-19T05:00:00Z","v":12959,"vw":35.644753},{"c":34.9352,"h":36.21,"l":34.9352,"n":290,"o":36.08,"t":"2025-11-20T05:00:00Z","v":10389,"vw":35.639789},{"c":35.2425,"h":35.39,"l":34.81,"n":287,"o":34.91,"t":"2025-11-21T05:00:00Z","v":7032,"vw":35.114425},{"c":35.6955,"h":35.8,"l":35.28,"n":281,"o":35.42,"t":"2025-11-24T05:00:00Z","v":7473,"vw":35.516373},{"c":35.9591,"h":36,"l":35.51,"n":190,"o":35.68,"t":"2025-11-25T05:00:00Z","v":9390,"vw":35.745131},{"c":36.417,"h":36.59,"l":36.08,"n":210,"o":36.08,"t":"2025-11-26T05:00:00Z","v":10590,"vw":36.456633},{"c":36.65,"h":36.8199,"l":36.52,"n":162,"o":36.56,"t":"2025-11-28T05:00:00Z","v":9942,"vw":36.740697},{"c":36.4597,"h":36.64,"l":36.45,"n":327,"o":36.52,"t":"2025-12-01T05:00:00Z","v":11913,"vw":36.524444},{"c":36.57,"h":36.85,"l":36.5615,"n":275,"o":36.64,"t":"2025-12-02T05:00:00Z","v":17433,"vw":36.699773},{"c":36.96,"h":36.96,"l":36.58,"n":217,"o":36.58,"t":"2025-12-03T05:00:00Z","v":9928,"vw":36.774328},{"c":37.06,"h":37.08,"l":36.9,"n":230,"o":36.95,"t":"2025-12-04T05:00:00Z","v":8911,"vw":36.973327},{"c":37.04,"h":37.2,"l":36.955,"n":219,"o":36.99,"t":"2025-12-05T05:00:00Z","v":8569,"vw":37.012641},{"c":36.84,"h":37.08,"l":36.76,"n":231,"o":37.08,"t":"2025-12-08T05:00:00Z","v":6834,"vw":36.974252},{"c":36.8,"h":37.05,"l":36.79,"n":183,"o":36.81,"t":"2025-12-09T05:00:00Z","v":5193,"vw":36.884988},{"c":37.14,"h":37.2657,"l":36.71,"n":236,"o":36.71,"t":"2025-12-10T05:00:00Z","v":5558,"vw":37.013603},{"c":37.4022,"h":37.47,"l":37.03,"n":150,"o":37.03,"t":"2025-12-11T05:00:00Z","v":3650,"vw":37.185216},{"c":36.97,"h":37.44,"l":36.86,"n":204,"o":37.44,"t":"2025-12-12T05:00:00Z","v":3922,"vw":37.182183},{"c":36.8417,"h":37.07,"l":36.7794,"n":249,"o":37.07,"t":"2025-12-15T05:00:00Z","v":7209,"vw":36.897868},{"c":36.7109,"h":37.14,"l":36.535,"n":236,"o":36.78,"t":"2025-12-16T05:00:00Z","v":5762,"vw":36.683388},{"c":36.23,"h":36.79,"l":36.17,"n":199,"o":36.67,"t":"2025-12-17T05:00:00Z","v":5525,"vw":36.604341},{"c":36.36,"h":36.68,"l":36.32,"n":205,"o":36.54,"t":"2025-12-18T05:00:00Z","v":9095,"vw":36.456801},{"c":36.75,"h":36.92,"l":36.36,"n":259,"o":36.36,"t":"2025-12-19T05:00:00Z","v":7930,"vw":36.731875},{"c":37.04,"h":37.35,"l":36.9301,"n":291,"o":36.95,"t":"2025-12-22T05:00:00Z","v":11208,"vw":37.009707},{"c":37.0907,"h":37.1175,"l":36.94,"n":200,"o":36.99,"t":"2025-12-23T05:00:00Z","v":8334,"vw":37.050673},{"c":37.1321,"h":37.1787,"l":37.01,"n":170,"o":37.01,"t":"2025-12-24T05:00:00Z","v":4301,"vw":37.07249},{"c":36.91,"h":36.92,"l":36.7723,"n":260,"o":36.85,"t":"2025-12-26T05:00:00Z","v":3413,"vw":36.867498},{"c":36.79,"h":36.92,"l":36.68,"n":348,"o":36.77,"t":"2025-12-29T05:00:00Z","v":9082,"vw":36.758946},{"c":36.7252,"h":36.96,"l":36.7252,"n":248,"o":36.77,"t":"2025-12-30T05:00:00Z","v":4838,"vw":36.818453},{"c":36.4774,"h":36.7135,"l":36.4774,"n":232,"o":36.71,"t":"2025-12-31T05:00:00Z","v":4918,"vw":36.631122},{"c":36.919,"h":37.04,"l":36.6,"n":391,"o":36.75,"t":"2026-01-02T05:00:00Z","v":17576,"vw":36.811846},{"c":37.57,"h":37.645,"l":37.26,"n":541,"o":37.26,"t":"2026-01-05T05:00:00Z","v":18198,"vw":37.508375},{"c":37.67,"h":37.69,"l":37.3856,"n":350,"o":37.525,"t":"2026-01-06T05:00:00Z","v":7141,"vw":37.568356},{"c":37.38,"h":37.63,"l":37.37,"n":352,"o":37.63,"t":"2026-01-07T05:00:00Z","v":12020,"vw":37.528279},{"c":37.2674,"h":37.33,"l":37.2,"n":296,"o":37.33,"t":"2026-01-08T05:00:00Z","v":9717,"vw":37.288637},{"c":37.64,"h":37.7,"l":37.4,"n":261,"o":37.4,"t":"2026-01-09T05:00:00Z","v":8311,"vw":37.56243},{"c":37.75,"h":37.75,"l":37.43,"n":360,"o":37.43,"t":"2026-01-12T05:00:00Z","v":10118,"vw":37.619992},{"c":37.91,"h":37.96,"l":37.83,"n":271,"o":37.89,"t":"2026-01-13T05:00:00Z","v":10082,"vw":37.876244},{"c":37.6927,"h":37.97,"l":37.5,"n":307,"o":37.87,"t":"2026-01-14T05:00:00Z","v":6496,"vw":37.83708},{"c":38.1093,"h":38.405,"l":38.09,"n":280,"o":38.09,"t":"2026-01-15T05:00:00Z","v":6573,"vw":38.195252},{"c":38.24,"h":38.29,"l":38.11,"n":318,"o":38.24,"t":"2026-01-16T05:00:00Z","v":9573,"vw":38.222487},{"c":37.64,"h":38,"l":37.5501,"n":456,"o":37.67,"t":"2026-01-20T05:00:00Z","v":16741,"vw":37.731832},{"c":38.24,"h":38.3354,"l":37.8,"n":308,"o":37.86,"t":"2026-01-21T05:00:00Z","v":15757,"vw":38.055055},{"c":38.49,"h":38.49,"l":38.23,"n":249,"o":38.48,"t":"2026-01-22T05:00:00Z","v":6088,"vw":38.427588},{"c":38.11,"h":38.24,"l":38,"n":321,"o":38.24,"t":"2026-01-23T05:00:00Z","v":24809,"vw":38.113043},{"c":38.4098,"h":38.5599,"l":38,"n":370,"o":38.04,"t":"2026-01-26T05:00:00Z","v":8824,"vw":38.257225},{"c":38.27,"h":38.33,"l":38.17,"n":308,"o":38.17,"t":"2026-01-27T05:00:00Z","v":12852,"vw":38.242136},{"c":38.39,"h":38.71,"l":38.39,"n":277,"o":38.48,"t":"2026-01-28T05:00:00Z","v":8038,"vw":38.535156},{"c":38.5,"h":38.63,"l":38.01,"n":251,"o":38.61,"t":"2026-01-29T05:00:00Z","v":9429,"vw":38.410976},{"c":38.195,"h":38.395,"l":38.01,"n":266,"o":38.23,"t":"2026-01-30T05:00:00Z","v":6965,"vw":38.207658},{"c":38.3102,"h":38.5,"l":37.975,"n":354,"o":37.975,"t":"2026-02-02T05:00:00Z","v":9589,"vw":38.285154},{"c":37.77,"h":38.56,"l":37.77,"n":314,"o":38.5,"t":"2026-02-03T05:00:00Z","v":13117,"vw":38.291116},{"c":37.9004,"h":38.25,"l":37.52,"n":256,"o":38.25,"t":"2026-02-04T05:00:00Z","v":4743,"vw":37.763284},{"c":37.37,"h":37.855,"l":37.2801,"n":283,"o":37.67,"t":"2026-02-05T05:00:00Z","v":12197,"vw":37.542819},{"c":38.55,"h":38.55,"l":37.62,"n":328,"o":37.7,"t":"2026-02-06T05:00:00Z","v":11912,"vw":38.117595},{"c":38.95,"h":38.9799,"l":38.028,"n":317,"o":38.45,"t":"2026-02-09T05:00:00Z","v":12203,"vw":38.623616},{"c":38.7334,"h":38.9299,"l":38.5,"n":258,"o":38.69,"t":"2026-02-10T05:00:00Z","v":8926,"vw":38.792231},{"c":39.15,"h":39.19,"l":38.71,"n":250,"o":38.76,"t":"2026-02-11T05:00:00Z","v":9829,"vw":38.832938},{"c":38.24,"h":39.06,"l":38.02,"n":282,"o":39.06,"t":"2026-02-12T05:00:00Z","v":7774,"vw":38.578344},{"c":38.72,"h":38.96,"l":37.5,"n":243,"o":38.34,"t":"2026-02-13T05:00:00Z","v":7405,"vw":38.118768},{"c":38.83,"h":38.83,"l":38.23,"n":354,"o":38.34,"t":"2026-02-17T05:00:00Z","v":6337,"vw":38.494927},{"c":38.6,"h":39.2,"l":38.48,"n":246,"o":38.48,"t":"2026-02-18T05:00:00Z","v":3876,"vw":38.671604},{"c":38.4789,"h":38.58,"l":38.1,"n":165,"o":38.58,"t":"2026-02-19T05:00:00Z","v":3558,"vw":38.34381},{"c":38.65,"h":39.0925,"l":38.3947,"n":246,"o":38.67,"t":"2026-02-20T05:00:00Z","v":7616,"vw":38.776505},{"c":38.48,"h":39.01,"l":38.1101,"n":283,"o":38.76,"t":"2026-02-23T05:00:00Z","v":6484,"vw":38.526992},{"c":38.83,"h":38.85,"l":38.3,"n":214,"o":38.47,"t":"2026-02-24T05:00:00Z","v":5663,"vw":38.631683},{"c":39.18,"h":39.2,"l":38.5246,"n":273,"o":38.85,"t":"2026-02-25T05:00:00Z","v":7471,"vw":38.973502},{"c":38.7618,"h":39,"l":38.21,"n":222,"o":38.79,"t":"2026-02-26T05:00:00Z","v":4953,"vw":38.754609},{"c":38.7491,"h":39.27,"l":38.3998,"n":232,"o":38.7618,"t":"2026-02-27T05:00:00Z","v":4712,"vw":38.772257},{"c":39.25,"h":39.2699,"l":38.32,"n":331,"o":38.32,"t":"2026-03-02T05:00:00Z","v":12007,"vw":38.846021},{"c":38.96,"h":39.02,"l":37.84,"n":324,"o":38.45,"t":"2026-03-03T05:00:00Z","v":10388,"vw":38.399012},{"c":38.8152,"h":39,"l":38.47,"n":251,"o":38.8,"t":"2026-03-04T05:00:00Z","v":5205,"vw":38.758551},{"c":38.3575,"h":38.805,"l":38.09,"n":242,"o":38.5,"t":"2026-03-05T05:00:00Z","v":6229,"vw":38.357357},{"c":37.58,"h":38.4784,"l":37.58,"n":271,"o":37.74,"t":"2026-03-06T05:00:00Z","v":8694,"vw":37.888056},{"c":37.8547,"h":38,"l":37,"n":341,"o":37.27,"t":"2026-03-09T04:00:00Z","v":17070,"vw":37.290565},{"c":38.5,"h":38.57,"l":37.89,"n":214,"o":38.17,"t":"2026-03-10T04:00:00Z","v":6045,"vw":38.317095},{"c":38.23,"h":38.48,"l":37.97,"n":208,"o":38.48,"t":"2026-03-11T04:00:00Z","v":5532,"vw":38.244428},{"c":37.73,"h":38.13,"l":37.7,"n":198,"o":38.13,"t":"2026-03-12T04:00:00Z","v":4998,"vw":37.984997},{"c":37.8499,"h":38.24,"l":37.5,"n":216,"o":38.1283,"t":"2026-03-13T04:00:00Z","v":2545,"vw":37.99932},{"c":38.4,"h":38.5,"l":37.88,"n":278,"o":37.94,"t":"2026-03-16T04:00:00Z","v":6832,"vw":38.135751},{"c":38.1,"h":38.9084,"l":38.08,"n":206,"o":38.42,"t":"2026-03-17T04:00:00Z","v":4409,"vw":38.255031},{"c":37.8786,"h":38.5999,"l":37.66,"n":180,"o":38.11,"t":"2026-03-18T04:00:00Z","v":3273,"vw":38.078674},{"c":37.44,"h":37.7,"l":37.44,"n":210,"o":37.63,"t":"2026-03-19T04:00:00Z","v":7393,"vw":37.530014},{"c":37.02,"h":38,"l":37.02,"n":257,"o":38,"t":"2026-03-20T04:00:00Z","v":7921,"vw":37.443709},{"c":37.6,"h":38.2,"l":37.28,"n":328,"o":37.7,"t":"2026-03-23T04:00:00Z","v":16233,"vw":37.809445},{"c":37.8095,"h":38.04,"l":37.5705,"n":195,"o":37.6,"t":"2026-03-24T04:00:00Z","v":6048,"vw":37.733365},{"c":38.1123,"h":38.68,"l":37.96,"n":172,"o":38.14,"t":"2026-03-25T04:00:00Z","v":2703,"vw":38.126495},{"c":37.38,"h":38.095,"l":37.38,"n":195,"o":38,"t":"2026-03-26T04:00:00Z","v":3200,"vw":37.684637},{"c":36.81,"h":37.56,"l":36.81,"n":250,"o":37.18,"t":"2026-03-27T04:00:00Z","v":5131,"vw":37.161647},{"c":36.5489,"h":37.35,"l":36.28,"n":288,"o":37.33,"t":"2026-03-30T04:00:00Z","v":8683,"vw":36.974299},{"c":37.63,"h":37.655,"l":37.03,"n":317,"o":37.24,"t":"2026-03-31T04:00:00Z","v":8285,"vw":37.351724},{"c":37.8496,"h":38.2,"l":37.81,"n":274,"o":37.81,"t":"2026-04-01T04:00:00Z","v":11930,"vw":37.979902},{"c":37.9984,"h":38.08,"l":37.42,"n":238,"o":37.55,"t":"2026-04-02T04:00:00Z","v":4641,"vw":37.888094},{"c":38.17,"h":38.17,"l":38,"n":353,"o":38.03,"t":"2026-04-06T04:00:00Z","v":6459,"vw":38.073222},{"c":38.2907,"h":38.2907,"l":37.9801,"n":221,"o":38.17,"t":"2026-04-07T04:00:00Z","v":3508,"vw":38.124213},{"c":39.3282,"h":39.39,"l":39.08,"n":261,"o":39.08,"t":"2026-04-08T04:00:00Z","v":17716,"vw":39.316683},{"c":39.682,"h":39.78,"l":39.37,"n":252,"o":39.37,"t":"2026-04-09T04:00:00Z","v":31653,"vw":39.581701},{"c":39.6308,"h":39.81,"l":39.565,"n":288,"o":39.76,"t":"2026-04-10T04:00:00Z","v":11597,"vw":39.619696},{"c":40.1335,"h":40.175,"l":39.59,"n":330,"o":39.59,"t":"2026-04-13T04:00:00Z","v":14372,"vw":39.828336},{"c":40.26,"h":40.34,"l":40.05,"n":239,"o":40.32,"t":"2026-04-14T04:00:00Z","v":5600,"vw":40.25245},{"c":40.3147,"h":40.3147,"l":40.15,"n":334,"o":40.26,"t":"2026-04-15T04:00:00Z","v":7978,"vw":40.214738},{"c":40.4393,"h":40.49,"l":40.2064,"n":224,"o":40.44,"t":"2026-04-16T04:00:00Z","v":6084,"vw":40.335375},{"c":41.0111,"h":41.14,"l":40.69,"n":286,"o":40.76,"t":"2026-04-17T04:00:00Z","v":7618,"vw":40.942959},{"c":40.9543,"h":41.03,"l":40.88,"n":309,"o":40.95,"t":"2026-04-20T04:00:00Z","v":9717,"vw":40.929608},{"c":40.862,"h":41.215,"l":40.862,"n":277,"o":41.09,"t":"2026-04-21T04:00:00Z","v":7206,"vw":41.043712},{"c":41.1615,"h":42.01,"l":40.98,"n":254,"o":41.33,"t":"2026-04-22T04:00:00Z","v":6942,"vw":41.184281},{"c":41.273,"h":41.46,"l":41.1,"n":266,"o":41.1,"t":"2026-04-23T04:00:00Z","v":5835,"vw":41.28469},{"c":41.6456,"h":41.84,"l":41.55,"n":261,"o":41.84,"t":"2026-04-24T04:00:00Z","v":6399,"vw":41.714963},{"c":41.8556,"h":41.86,"l":41.59,"n":296,"o":41.79,"t":"2026-04-27T04:00:00Z","v":10229,"vw":41.764908},{"c":41.69,"h":41.69,"l":41.335,"n":292,"o":41.56,"t":"2026-04-28T04:00:00Z","v":9687,"vw":41.536908},{"c":41.873,"h":41.919,"l":41.675,"n":282,"o":41.675,"t":"2026-04-29T04:00:00Z","v":8866,"vw":41.805195},{"c":42.5517,"h":42.5654,"l":42.03,"n":443,"o":42.06,"t":"2026-04-30T04:00:00Z","v":9593,"vw":42.266024},{"c":42.83,"h":42.87,"l":42.7,"n":721,"o":42.81,"t":"2026-05-01T04:00:00Z","v":14256,"vw":42.775855},{"c":42.61,"h":42.99,"l":42.0508,"n":964,"o":42.99,"t":"2026-05-04T04:00:00Z","v":24570,"vw":42.768333},{"c":43.35,"h":43.454,"l":43.055,"n":603,"o":43.1,"t":"2026-05-05T04:00:00Z","v":17423,"vw":43.257063},{"c":43.83,"h":44.27,"l":43.35,"n":745,"o":43.63,"t":"2026-05-06T04:00:00Z","v":14161,"vw":43.638071},{"c":43.1469,"h":44.2,"l":43.075,"n":616,"o":43.85,"t":"2026-05-07T04:00:00Z","v":13368,"vw":43.436587},{"c":43.7998,"h":43.8699,"l":43.3,"n":464,"o":43.44,"t":"2026-05-08T04:00:00Z","v":8759,"vw":43.615085},{"c":44.27,"h":44.27,"l":43.975,"n":576,"o":44.06,"t":"2026-05-11T04:00:00Z","v":10320,"vw":44.084451},{"c":43.89,"h":44.029,"l":43.5,"n":426,"o":43.94,"t":"2026-05-12T04:00:00Z","v":12551,"vw":43.765469},{"c":43.9169,"h":44.15,"l":43.7,"n":321,"o":43.99,"t":"2026-05-13T04:00:00Z","v":5288,"vw":43.912482},{"c":44.1724,"h":44.28,"l":43.94,"n":368,"o":43.94,"t":"2026-05-14T04:00:00Z","v":7348,"vw":44.154676},{"c":43.319,"h":43.95,"l":43.242,"n":456,"o":43.48,"t":"2026-05-15T04:00:00Z","v":11868,"vw":43.436049},{"c":43.1428,"h":44.42,"l":42.82,"n":394,"o":43.58,"t":"2026-05-18T04:00:00Z","v":10877,"vw":43.170446},{"c":43.01,"h":43.3599,"l":42.65,"n":333,"o":42.86,"t":"2026-05-19T04:00:00Z","v":7737,"vw":42.863718},{"c":43.5739,"h":43.715,"l":43.34,"n":295,"o":43.36,"t":"2026-05-20T04:00:00Z","v":10419,"vw":43.523538},{"c":43.7499,"h":43.8099,"l":43.2617,"n":336,"o":43.59,"t":"2026-05-21T04:00:00Z","v":9917,"vw":43.638103},{"c":43.963,"h":44.14,"l":43.9,"n":374,"o":44.08,"t":"2026-05-22T04:00:00Z","v":9759,"vw":44.019463},{"c":44.7,"h":44.7,"l":44.16,"n":537,"o":44.35,"t":"2026-05-26T04:00:00Z","v":13230,"vw":44.347905},{"c":43.905,"h":44.42,"l":43.8341,"n":455,"o":44.31,"t":"2026-05-27T04:00:00Z","v":15524,"vw":43.989587},{"c":43.89,"h":44,"l":43.55,"n":372,"o":43.94,"t":"2026-05-28T04:00:00Z","v":11835,"vw":43.905326},{"c":43.77,"h":44.04,"l":43.63,"n":495,"o":44.02,"t":"2026-05-29T04:00:00Z","v":15726,"vw":43.802663},{"c":43.64,"h":43.75,"l":43.16,"n":614,"o":43.75,"t":"2026-06-01T04:00:00Z","v":12515,"vw":43.609496},{"c":43.77,"h":43.9,"l":43.53,"n":718,"o":43.53,"t":"2026-06-02T04:00:00Z","v":25554,"vw":43.745103},{"c":43.76,"h":44.12,"l":43.67,"n":494,"o":44,"t":"2026-06-03T04:00:00Z","v":13938,"vw":43.90678},{"c":43.71,"h":43.96,"l":43.315,"n":446,"o":43.44,"t":"2026-06-04T04:00:00Z","v":11390,"vw":43.655286},{"c":42.4957,"h":43.28,"l":42.4957,"n":582,"o":43.22,"t":"2026-06-05T04:00:00Z","v":13057,"vw":42.987575},{"c":42.93,"h":43.33,"l":42.93,"n":443,"o":43.155,"t":"2026-06-08T04:00:00Z","v":13232,"vw":43.126776},{"c":42.8672,"h":43.87,"l":41.82,"n":467,"o":43.25,"t":"2026-06-09T04:00:00Z","v":14204,"vw":42.553624},{"c":42.2866,"h":43.079,"l":42.268,"n":353,"o":42.67,"t":"2026-06-10T04:00:00Z","v":9278,"vw":42.636563},{"c":43.425,"h":43.52,"l":42.6,"n":324,"o":42.6,"t":"2026-06-11T04:00:00Z","v":8160,"vw":43.046678},{"c":44.14,"h":44.41,"l":43.5,"n":546,"o":43.59,"t":"2026-06-12T04:00:00Z","v":19694,"vw":43.954833},{"c":44.57,"h":44.83,"l":44.57,"n":616,"o":44.62,"t":"2026-06-15T04:00:00Z","v":21135,"vw":44.714395},{"c":44.105,"h":44.81,"l":44.05,"n":432,"o":44.53,"t":"2026-06-16T04:00:00Z","v":12320,"vw":44.409033},{"c":43.8789,"h":44.59,"l":43.7079,"n":409,"o":44.34,"t":"2026-06-17T04:00:00Z","v":14450,"vw":44.29227},{"c":44.3761,"h":44.59,"l":44.17,"n":392,"o":44.59,"t":"2026-06-18T04:00:00Z","v":11094,"vw":44.402047},{"c":45,"h":45,"l":44.5135,"n":522,"o":44.77,"t":"2026-06-22T04:00:00Z","v":14925,"vw":44.793714},{"c":44.03,"h":44.355,"l":43.742,"n":374,"o":43.91,"t":"2026-06-23T04:00:00Z","v":8932,"vw":44.049787},{"c":43.9619,"h":44.39,"l":43.8,"n":391,"o":44.09,"t":"2026-06-24T04:00:00Z","v":10364,"vw":44.029879},{"c":44.3266,"h":44.72,"l":44.005,"n":385,"o":44.52,"t":"2026-06-25T04:00:00Z","v":10867,"vw":44.397931},{"c":44.35,"h":44.35,"l":43.88,"n":426,"o":44.11,"t":"2026-06-26T04:00:00Z","v":10758,"vw":44.104554},{"c":44.45,"h":44.53,"l":43.645,"n":430,"o":44.21,"t":"2026-06-29T04:00:00Z","v":16742,"vw":44.067542},{"c":44.8636,"h":44.9,"l":43.65,"n":389,"o":44.44,"t":"2026-06-30T04:00:00Z","v":10182,"vw":44.699762},{"c":44.1693,"h":44.52,"l":44.1693,"n":392,"o":44.48,"t":"2026-07-01T04:00:00Z","v":4147,"vw":44.409511},{"c":43.7298,"h":44.76,"l":43.46,"n":392,"o":44.33,"t":"2026-07-02T04:00:00Z","v":14898,"vw":43.833502},{"c":44.27,"h":44.9,"l":43.97,"n":487,"o":43.97,"t":"2026-07-06T04:00:00Z","v":13405,"vw":44.27725},{"c":43.634,"h":44.03,"l":43.4,"n":461,"o":43.95,"t":"2026-07-07T04:00:00Z","v":13424,"vw":43.661672},{"c":43.4704,"h":43.51,"l":43.0998,"n":347,"o":43.36,"t":"2026-07-08T04:00:00Z","v":11057,"vw":43.367051},{"c":44.08,"h":44.19,"l":43.805,"n":332,"o":43.805,"t":"2026-07-09T04:00:00Z","v":7190,"vw":44.042918},{"c":44.21,"h":44.21,"l":43.8828,"n":323,"o":44.08,"t":"2026-07-10T04:00:00Z","v":9738,"vw":44.060809},{"c":43.76,"h":44.098,"l":43.695,"n":475,"o":43.92,"t":"2026-07-13T04:00:00Z","v":14654,"vw":43.873987},{"c":44.16,"h":44.235,"l":43.995,"n":375,"o":44.09,"t":"2026-07-14T04:00:00Z","v":6574,"vw":44.08944},{"c":43.81,"h":44.28,"l":43.575,"n":445,"o":44.28,"t":"2026-07-15T04:00:00Z","v":11323,"vw":43.938693},{"c":43.5098,"h":44.154,"l":43.36,"n":388,"o":43.43,"t":"2026-07-16T04:00:00Z","v":7014,"vw":43.603602},{"c":43.2649,"h":43.42,"l":42.72,"n":355,"o":42.89,"t":"2026-07-17T04:00:00Z","v":6951,"vw":43.056773},{"c":43.3,"h":43.679,"l":43.23,"n":421,"o":43.23,"t":"2026-07-20T04:00:00Z","v":13395,"vw":43.424407},{"c":44.0316,"h":44.12,"l":43.75,"n":368,"o":43.81,"t":"2026-07-21T04:00:00Z","v":8087,"vw":43.979349},{"c":44.1457,"h":44.29,"l":43.505,"n":292,"o":43.83,"t":"2026-07-22T04:00:00Z","v":7746,"vw":44.14946},{"c":43.93,"h":44.21,"l":43.82,"n":400,"o":43.82,"t":"2026-07-23T04:00:00Z","v":12683,"vw":43.987667},{"c":43.7,"h":44.09,"l":43.619,"n":379,"o":43.93,"t":"2026-07-24T04:00:00Z","v":10368,"vw":43.838588},{"c":43.5349,"h":44.03,"l":43.235,"n":451,"o":43.93,"t":"2026-07-27T04:00:00Z","v":10106,"vw":43.473412},{"c":43.3741,"h":43.45,"l":42.4895,"n":371,"o":43.24,"t":"2026-07-28T04:00:00Z","v":11767,"vw":43.211779},{"c":42.5199,"h":43.69,"l":42.37,"n":415,"o":43.44,"t":"2026-07-29T04:00:00Z","v":12948,"vw":42.901944},{"c":43.27,"h":43.43,"l":43.048,"n":324,"o":43.095,"t":"2026-07-30T04:00:00Z","v":7415,"vw":43.229356},{"c":43.5613,"h":43.92,"l":43.3099,"n":306,"o":43.73,"t":"2026-07-31T04:00:00Z","v":8963,"vw":43.550857},{"c":43.9646,"h":43.98,"l":43.36,"n":528,"o":43.36,"t":"2026-08-03T04:00:00Z","v":7544,"vw":43.711379},{"c":44.87,"h":44.87,"l":44.177,"n":401,"o":44.41,"t":"2026-08-04T04:00:00Z","v":12687,"vw":44.570513},{"c":44.75,"h":45.38,"l":44.715,"n":390,"o":44.98,"t":"2026-08-05T04:00:00Z","v":6506,"vw":44.891581},{"c":44.6056,"h":44.95,"l":44.405,"n":295,"o":44.51,"t":"2026-08-06T04:00:00Z","v":7758,"vw":44.609624},{"c":44.781,"h":44.95,"l":44.53,"n":313,"o":44.95,"t":"2026-08-07T04:00:00Z","v":6017,"vw":44.805517},{"c":44.7342,"h":44.9999,"l":44.64,"n":406,"o":44.73,"t":"2026-08-10T04:00:00Z","v":10090,"vw":44.808547},{"c":44.8255,"h":45.035,"l":44.8255,"n":312,"o":44.87,"t":"2026-08-11T04:00:00Z","v":6165,"vw":44.902468},{"c":45.1922,"h":45.3835,"l":45.1,"n":383,"o":45.1,"t":"2026-08-12T04:00:00Z","v":16734,"vw":45.228082},{"c":45.4398,"h":45.5,"l":45.23,"n":304,"o":45.23,"t":"2026-08-13T04:00:00Z","v":8126,"vw":45.375521},{"c":45.5091,"h":45.597,"l":45.4529,"n":357,"o":45.5,"t":"2026-08-14T04:00:00Z","v":12233,"vw":45.550949},{"c":45.715,"h":45.88,"l":45.52,"n":529,"o":45.52,"t":"2026-08-17T04:00:00Z","v":15146,"vw":45.689017},{"c":44.9,"h":45.42,"l":44.86,"n":481,"o":45.19,"t":"2026-08-18T04:00:00Z","v":22884,"vw":45.167614},{"c":44.6478,"h":45.65,"l":44.6478,"n":333,"o":45.3,"t":"2026-08-19T04:00:00Z","v":6954,"vw":45.081876},{"c":44.39,"h":45.1105,"l":44.39,"n":317,"o":44.48,"t":"2026-08-20T04:00:00Z","v":6248,"vw":44.521971},{"c":44.5689,"h":44.69,"l":44.4279,"n":354,"o":44.69,"t":"2026-08-21T04:00:00Z","v":10627,"vw":44.572665},{"c":44.3725,"h":44.56,"l":44.29,"n":454,"o":44.49,"t":"2026-08-24T04:00:00Z","v":9593,"vw":44.398038},{"c":44.4455,"h":44.75,"l":44.42,"n":296,"o":44.75,"t":"2026-08-25T04:00:00Z","v":4817,"vw":44.576854},{"c":44.6152,"h":44.72,"l":44.23,"n":252,"o":44.23,"t":"2026-08-26T04:00:00Z","v":6068,"vw":44.517581},{"c":44.8245,"h":44.9399,"l":44.54,"n":275,"o":44.6,"t":"2026-08-27T04:00:00Z","v":9859,"vw":44.70301},{"c":44.3899,"h":44.75,"l":44.24,"n":368,"o":44.75,"t":"2026-08-28T04:00:00Z","v":6105,"vw":44.510569},{"c":44.3934,"h":44.4,"l":44.265,"n":378,"o":44.37,"t":"2026-08-31T04:00:00Z","v":8534,"vw":44.327896},{"c":43.9395,"h":44.26,"l":43.93,"n":452,"o":44.08,"t":"2026-09-01T04:00:00Z","v":13097,"vw":44.110811},{"c":44.1198,"h":44.18,"l":43.99,"n":311,"o":44.07,"t":"2026-09-02T04:00:00Z","v":8270,"vw":44.105579},{"c":44.6601,"h":44.74,"l":44.22,"n":356,"o":44.22,"t":"2026-09-03T04:00:00Z","v":10856,"vw":44.516873},{"c":44.6555,"h":44.81,"l":44.51,"n":325,"o":44.51,"t":"2026-09-04T04:00:00Z","v":9166,"vw":44.650945},{"c":44.8607,"h":45.18,"l":44.6701,"n":466,"o":44.94,"t":"2026-09-08T04:00:00Z","v":13854,"vw":44.946234},{"c":44.64,"h":45.18,"l":44.62,"n":266,"o":44.85,"t":"2026-09-09T04:00:00Z","v":10221,"vw":44.732294},{"c":44.1402,"h":44.31,"l":44.07,"n":296,"o":44.23,"t":"2026-09-10T04:00:00Z","v":3701,"vw":44.200279},{"c":44.7179,"h":44.87,"l":44.52,"n":285,"o":44.52,"t":"2026-09-11T04:00:00Z","v":7633,"vw":44.753482},{"c":44.07,"h":44.32,"l":43.95,"n":381,"o":44.13,"t":"2026-09-14T04:00:00Z","v":11868,"vw":44.181011},{"c":44.05,"h":44.161,"l":44,"n":260,"o":44.14,"t":"2026-09-15T04:00:00Z","v":4867,"vw":44.085134},{"c":43.9066,"h":44.35,"l":43.79,"n":288,"o":44.35,"t":"2026-09-16T04:00:00Z","v":4832,"vw":44.160312},{"c":44.3452,"h":44.5299,"l":44.33,"n":256,"o":44.47,"t":"2026-09-17T04:00:00Z","v":4164,"vw":44.397717},{"c":44.5352,"h":44.61,"l":44.2101,"n":364,"o":44.43,"t":"2026-09-18T04:00:00Z","v":8241,"vw":44.384782},{"c":45.2374,"h":45.3489,"l":44.9401,"n":411,"o":45,"t":"2026-09-21T04:00:00Z","v":10215,"vw":45.173562},{"c":45.18,"h":45.2399,"l":45,"n":304,"o":45.23,"t":"2026-09-22T04:00:00Z","v":4288,"vw":45.145875},{"c":44.8551,"h":45.09,"l":44.825,"n":234,"o":45.09,"t":"2026-09-23T04:00:00Z","v":4036,"vw":44.954338},{"c":44.9526,"h":45.049,"l":44.68,"n":244,"o":44.68,"t":"2026-09-24T04:00:00Z","v":4251,"vw":44.918191},{"c":45.0548,"h":45.11,"l":44.945,"n":301,"o":44.99,"t":"2026-09-25T04:00:00Z","v":5528,"vw":45.006168},{"c":44.53,"h":44.96,"l":44.5,"n":341,"o":44.96,"t":"2026-09-28T04:00:00Z","v":11133,"vw":44.704325},{"c":44.4956,"h":44.81,"l":44.36,"n":280,"o":44.81,"t":"2026-09-29T04:00:00Z","v":4355,"vw":44.541773},{"c":44.52,"h":44.75,"l":44.51,"n":271,"o":44.75,"t":"2026-09-30T04:00:00Z","v":5657,"vw":44.658155},{"c":44.9211,"h":45.04,"l":44.54,"n":310,"o":44.55,"t":"2026-10-01T04:00:00Z","v":3148,"vw":44.724747},{"c":45.36,"h":45.55,"l":45.2,"n":426,"o":45.54,"t":"2026-10-02T04:00:00Z","v":11172,"vw":45.436501},{"c":45.45,"h":45.53,"l":45.15,"n":494,"o":45.47,"t":"2026-10-05T04:00:00Z","v":11528,"vw":45.436056},{"c":45.8338,"h":46,"l":45.67,"n":365,"o":45.67,"t":"2026-10-06T04:00:00Z","v":10907,"vw":45.803905},{"c":45.2743,"h":45.48,"l":45.08,"n":327,"o":45.48,"t":"2026-10-07T04:00:00Z","v":8804,"vw":45.276034},{"c":44.9706,"h":45.34,"l":44.75,"n":271,"o":45.13,"t":"2026-10-08T04:00:00Z","v":5262,"vw":45.008071},{"c":45.1296,"h":45.23,"l":45.02,"n":240,"o":45.17,"t":"2026-10-09T04:00:00Z","v":4790,"vw":45.138401},{"c":44.8788,"h":45.15,"l":44.8004,"n":337,"o":45.14,"t":"2026-10-12T04:00:00Z","v":6870,"vw":45.004691},{"c":44.8546,"h":44.8699,"l":44.53,"n":245,"o":44.83,"t":"2026-10-13T04:00:00Z","v":6012,"vw":44.689273},{"c":44.1093,"h":44.55,"l":44,"n":339,"o":44.52,"t":"2026-10-14T04:00:00Z","v":8969,"vw":44.216118},{"c":43.9407,"h":43.995,"l":43.38,"n":347,"o":43.77,"t":"2026-10-15T04:00:00Z","v":9122,"vw":43.647178},{"c":43.46,"h":44.009,"l":43.44,"n":298,"o":43.94,"t":"2026-10-16T04:00:00Z","v":6057,"vw":43.595258},{"c":43.6806,"h":43.925,"l":43.6806,"n":324,"o":43.81,"t":"2026-10-19T04:00:00Z","v":9796,"vw":43.7946},{"c":43.7428,"h":43.92,"l":43.5,"n":231,"o":43.6,"t":"2026-10-20T04:00:00Z","v":4692,"vw":43.642934},{"c":44.0895,"h":44.14,"l":43.9304,"n":221,"o":43.96,"t":"2026-10-21T04:00:00Z","v":6859,"vw":44.005337},{"c":43.2301,"h":43.55,"l":43.06,"n":269,"o":43.55,"t":"2026-10-22T04:00:00Z","v":4485,"vw":43.228833}],"volatilityBars":[{"c":44.98,"h":45.04,"l":44.98,"n":67,"o":45,"t":"2026-09-21T13:30:00Z","v":1910,"vw":44.998987},{"c":44.98,"h":44.98,"l":44.98,"n":4,"o":44.98,"t":"2026-09-21T13:45:00Z","v":120,"vw":44.98},{"c":45.03,"h":45.03,"l":45,"n":3,"o":45,"t":"2026-09-21T14:00:00Z","v":320,"vw":45.01125},{"c":45.15,"h":45.15,"l":44.9401,"n":10,"o":44.9401,"t":"2026-09-21T14:15:00Z","v":558,"vw":45.05428},{"c":45.155,"h":45.155,"l":45.08,"n":7,"o":45.08,"t":"2026-09-21T14:30:00Z","v":516,"vw":45.111759},{"c":45.33,"h":45.33,"l":45.25,"n":10,"o":45.25,"t":"2026-09-21T15:15:00Z","v":802,"vw":45.302718},{"c":45.26,"h":45.3489,"l":45.1701,"n":5,"o":45.3489,"t":"2026-09-21T16:15:00Z","v":834,"vw":45.209273},{"c":45.34,"h":45.34,"l":45.27,"n":4,"o":45.27,"t":"2026-09-21T17:00:00Z","v":1039,"vw":45.288287},{"c":45.255,"h":45.255,"l":45.245,"n":4,"o":45.245,"t":"2026-09-21T17:30:00Z","v":609,"vw":45.246667},{"c":45.2331,"h":45.32,"l":45.2331,"n":4,"o":45.28,"t":"2026-09-21T18:00:00Z","v":513,"vw":45.25986},{"c":45.3299,"h":45.3299,"l":45.3299,"n":1,"o":45.3299,"t":"2026-09-21T18:15:00Z","v":300,"vw":45.3299},{"c":45.27,"h":45.27,"l":45.27,"n":2,"o":45.27,"t":"2026-09-21T19:00:00Z","v":140,"vw":45.27},{"c":45.275,"h":45.275,"l":45.275,"n":2,"o":45.275,"t":"2026-09-21T19:45:00Z","v":129,"vw":45.275},{"c":45.219,"h":45.23,"l":45.219,"n":36,"o":45.23,"t":"2026-09-22T13:30:00Z","v":498,"vw":45.225525},{"c":45.145,"h":45.145,"l":45.145,"n":5,"o":45.145,"t":"2026-09-22T13:45:00Z","v":365,"vw":45.145},{"c":45.2399,"h":45.2399,"l":45.2399,"n":2,"o":45.2399,"t":"2026-09-22T14:00:00Z","v":266,"vw":45.2399},{"c":45,"h":45,"l":45,"n":2,"o":45,"t":"2026-09-22T16:15:00Z","v":110,"vw":45},{"c":45.06,"h":45.13,"l":45.06,"n":4,"o":45.13,"t":"2026-09-22T16:30:00Z","v":568,"vw":45.084611},{"c":45.1064,"h":45.1064,"l":45.1064,"n":2,"o":45.1064,"t":"2026-09-22T17:15:00Z","v":111,"vw":45.1064},{"c":45.1046,"h":45.1046,"l":45.1046,"n":1,"o":45.1046,"t":"2026-09-22T17:45:00Z","v":160,"vw":45.1046},{"c":45.18,"h":45.18,"l":45.18,"n":1,"o":45.18,"t":"2026-09-22T19:45:00Z","v":150,"vw":45.18},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-09-22T20:15:00Z","v":100,"vw":45},{"c":45,"h":45.09,"l":45,"n":21,"o":45.09,"t":"2026-09-23T13:30:00Z","v":612,"vw":45.040909},{"c":44.95,"h":44.95,"l":44.95,"n":3,"o":44.95,"t":"2026-09-23T14:00:00Z","v":126,"vw":44.95},{"c":44.935,"h":44.935,"l":44.935,"n":1,"o":44.935,"t":"2026-09-23T16:00:00Z","v":188,"vw":44.935},{"c":44.95,"h":44.955,"l":44.95,"n":5,"o":44.955,"t":"2026-09-23T16:30:00Z","v":861,"vw":44.953955},{"c":44.89,"h":44.89,"l":44.89,"n":1,"o":44.89,"t":"2026-09-23T16:45:00Z","v":220,"vw":44.89},{"c":44.825,"h":44.825,"l":44.825,"n":1,"o":44.825,"t":"2026-09-23T17:00:00Z","v":150,"vw":44.825},{"c":44.9,"h":44.9,"l":44.9,"n":3,"o":44.9,"t":"2026-09-23T19:00:00Z","v":194,"vw":44.9},{"c":44.68,"h":44.68,"l":44.68,"n":19,"o":44.68,"t":"2026-09-24T13:30:00Z","v":222,"vw":44.68},{"c":44.84,"h":44.84,"l":44.83,"n":11,"o":44.83,"t":"2026-09-24T14:00:00Z","v":610,"vw":44.838},{"c":44.7674,"h":44.7674,"l":44.7674,"n":5,"o":44.7674,"t":"2026-09-24T15:00:00Z","v":163,"vw":44.7674},{"c":44.7404,"h":44.7404,"l":44.7404,"n":2,"o":44.7404,"t":"2026-09-24T16:00:00Z","v":112,"vw":44.7404},{"c":44.96,"h":44.96,"l":44.96,"n":3,"o":44.96,"t":"2026-09-24T16:30:00Z","v":179,"vw":44.96},{"c":45,"h":45,"l":44.96,"n":5,"o":44.96,"t":"2026-09-24T16:45:00Z","v":425,"vw":44.981043},{"c":45.049,"h":45.049,"l":45.049,"n":2,"o":45.049,"t":"2026-09-24T17:00:00Z","v":500,"vw":45.049},{"c":44.83,"h":44.83,"l":44.83,"n":1,"o":44.83,"t":"2026-09-24T18:15:00Z","v":100,"vw":44.83},{"c":44.94,"h":44.94,"l":44.94,"n":1,"o":44.94,"t":"2026-09-24T19:15:00Z","v":134,"vw":44.94},{"c":45.029,"h":45.029,"l":45.029,"n":4,"o":45.029,"t":"2026-09-24T19:45:00Z","v":224,"vw":45.029},{"c":44.99,"h":44.99,"l":44.99,"n":24,"o":44.99,"t":"2026-09-25T13:30:00Z","v":278,"vw":44.99},{"c":44.95,"h":44.95,"l":44.95,"n":3,"o":44.95,"t":"2026-09-25T14:00:00Z","v":530,"vw":44.95},{"c":44.95,"h":44.95,"l":44.95,"n":2,"o":44.95,"t":"2026-09-25T14:30:00Z","v":209,"vw":44.95},{"c":44.945,"h":44.945,"l":44.945,"n":3,"o":44.945,"t":"2026-09-25T15:15:00Z","v":143,"vw":44.945},{"c":44.95,"h":44.95,"l":44.95,"n":1,"o":44.95,"t":"2026-09-25T15:45:00Z","v":160,"vw":44.95},{"c":45.04,"h":45.04,"l":45.04,"n":1,"o":45.04,"t":"2026-09-25T16:00:00Z","v":160,"vw":45.04},{"c":45.11,"h":45.11,"l":45.055,"n":7,"o":45.11,"t":"2026-09-25T16:15:00Z","v":750,"vw":45.088846},{"c":45.05,"h":45.05,"l":45.05,"n":1,"o":45.05,"t":"2026-09-25T16:45:00Z","v":100,"vw":45.05},{"c":45.05,"h":45.05,"l":45.05,"n":1,"o":45.05,"t":"2026-09-25T17:15:00Z","v":100,"vw":45.05},{"c":45.05,"h":45.05,"l":45.05,"n":1,"o":45.05,"t":"2026-09-25T18:00:00Z","v":100,"vw":45.05},{"c":45.025,"h":45.025,"l":45.025,"n":1,"o":45.025,"t":"2026-09-25T18:45:00Z","v":400,"vw":45.025},{"c":44.9583,"h":44.9583,"l":44.9583,"n":2,"o":44.9583,"t":"2026-09-25T19:30:00Z","v":452,"vw":44.9583},{"c":45.34,"h":45.34,"l":45.34,"n":1,"o":45.34,"t":"2026-09-25T20:45:00Z","v":220,"vw":45.34},{"c":44.96,"h":44.96,"l":44.96,"n":28,"o":44.96,"t":"2026-09-28T13:30:00Z","v":1062,"vw":44.96},{"c":44.755,"h":44.755,"l":44.755,"n":2,"o":44.755,"t":"2026-09-28T13:45:00Z","v":447,"vw":44.755},{"c":44.8,"h":44.87,"l":44.8,"n":10,"o":44.81,"t":"2026-09-28T14:00:00Z","v":576,"vw":44.834},{"c":44.8284,"h":44.8284,"l":44.79,"n":3,"o":44.79,"t":"2026-09-28T14:30:00Z","v":235,"vw":44.80722},{"c":44.5,"h":44.5,"l":44.5,"n":2,"o":44.5,"t":"2026-09-28T15:30:00Z","v":130,"vw":44.5},{"c":44.57,"h":44.57,"l":44.515,"n":9,"o":44.5614,"t":"2026-09-28T15:45:00Z","v":705,"vw":44.529486},{"c":44.53,"h":44.53,"l":44.53,"n":2,"o":44.53,"t":"2026-09-28T16:00:00Z","v":207,"vw":44.53},{"c":44.7553,"h":44.7553,"l":44.7553,"n":2,"o":44.7553,"t":"2026-09-28T17:30:00Z","v":151,"vw":44.7553},{"c":44.57,"h":44.71,"l":44.57,"n":23,"o":44.58,"t":"2026-09-28T19:15:00Z","v":5486,"vw":44.674707},{"c":44.53,"h":44.605,"l":44.53,"n":7,"o":44.605,"t":"2026-09-28T19:45:00Z","v":273,"vw":44.5675},{"c":45.18,"h":45.18,"l":45.18,"n":3,"o":45.18,"t":"2026-09-28T21:00:00Z","v":103,"vw":45.18},{"c":44.81,"h":44.81,"l":44.81,"n":27,"o":44.81,"t":"2026-09-29T13:30:00Z","v":963,"vw":44.81},{"c":44.7,"h":44.7,"l":44.7,"n":3,"o":44.7,"t":"2026-09-29T14:15:00Z","v":113,"vw":44.7},{"c":44.4738,"h":44.4738,"l":44.4738,"n":2,"o":44.4738,"t":"2026-09-29T17:30:00Z","v":109,"vw":44.4738},{"c":44.415,"h":44.415,"l":44.36,"n":5,"o":44.36,"t":"2026-09-29T17:45:00Z","v":1005,"vw":44.3875},{"c":44.4066,"h":44.4066,"l":44.39,"n":3,"o":44.39,"t":"2026-09-29T18:30:00Z","v":323,"vw":44.401445},{"c":44.75,"h":44.75,"l":44.75,"n":4,"o":44.75,"t":"2026-09-29T21:45:00Z","v":105,"vw":44.75},{"c":44.75,"h":44.75,"l":44.75,"n":13,"o":44.75,"t":"2026-09-30T13:30:00Z","v":258,"vw":44.75},{"c":44.56,"h":44.56,"l":44.56,"n":3,"o":44.56,"t":"2026-09-30T13:45:00Z","v":213,"vw":44.56},{"c":44.58,"h":44.58,"l":44.58,"n":1,"o":44.58,"t":"2026-09-30T14:30:00Z","v":150,"vw":44.58},{"c":44.5999,"h":44.5999,"l":44.5999,"n":1,"o":44.5999,"t":"2026-09-30T14:45:00Z","v":100,"vw":44.5999},{"c":44.51,"h":44.51,"l":44.51,"n":4,"o":44.51,"t":"2026-09-30T15:00:00Z","v":125,"vw":44.51},{"c":44.67,"h":44.74,"l":44.67,"n":5,"o":44.74,"t":"2026-09-30T16:15:00Z","v":508,"vw":44.71},{"c":44.7191,"h":44.7191,"l":44.7191,"n":2,"o":44.7191,"t":"2026-09-30T16:30:00Z","v":112,"vw":44.7191},{"c":44.714,"h":44.714,"l":44.714,"n":2,"o":44.714,"t":"2026-09-30T16:45:00Z","v":112,"vw":44.714},{"c":44.7,"h":44.7,"l":44.7,"n":2,"o":44.7,"t":"2026-09-30T17:15:00Z","v":122,"vw":44.7},{"c":44.655,"h":44.655,"l":44.655,"n":1,"o":44.655,"t":"2026-09-30T17:45:00Z","v":1100,"vw":44.655},{"c":44.665,"h":44.665,"l":44.665,"n":1,"o":44.665,"t":"2026-09-30T18:00:00Z","v":500,"vw":44.665},{"c":44.67,"h":44.67,"l":44.67,"n":3,"o":44.67,"t":"2026-09-30T18:15:00Z","v":340,"vw":44.67},{"c":44.65,"h":44.65,"l":44.65,"n":1,"o":44.65,"t":"2026-09-30T18:45:00Z","v":100,"vw":44.65},{"c":44.52,"h":44.52,"l":44.52,"n":4,"o":44.52,"t":"2026-09-30T19:45:00Z","v":124,"vw":44.52},{"c":44.55,"h":44.55,"l":44.55,"n":33,"o":44.55,"t":"2026-10-01T13:30:00Z","v":484,"vw":44.55},{"c":44.54,"h":44.54,"l":44.54,"n":5,"o":44.54,"t":"2026-10-01T14:30:00Z","v":157,"vw":44.54},{"c":44.625,"h":44.66,"l":44.625,"n":4,"o":44.66,"t":"2026-10-01T15:30:00Z","v":324,"vw":44.648333},{"c":44.78,"h":44.78,"l":44.78,"n":1,"o":44.78,"t":"2026-10-01T16:30:00Z","v":111,"vw":44.78},{"c":44.8184,"h":44.8184,"l":44.8184,"n":3,"o":44.8184,"t":"2026-10-01T18:00:00Z","v":303,"vw":44.8184},{"c":45.04,"h":45.04,"l":45.04,"n":1,"o":45.04,"t":"2026-10-01T18:45:00Z","v":222,"vw":45.04},{"c":45.55,"h":45.55,"l":45.47,"n":45,"o":45.54,"t":"2026-10-02T13:30:00Z","v":4440,"vw":45.51236},{"c":45.48,"h":45.48,"l":45.48,"n":4,"o":45.48,"t":"2026-10-02T13:45:00Z","v":385,"vw":45.48},{"c":45.35,"h":45.4999,"l":45.35,"n":5,"o":45.425,"t":"2026-10-02T14:15:00Z","v":772,"vw":45.380221},{"c":45.47,"h":45.47,"l":45.47,"n":2,"o":45.47,"t":"2026-10-02T14:30:00Z","v":102,"vw":45.47},{"c":45.43,"h":45.43,"l":45.4,"n":6,"o":45.4,"t":"2026-10-02T15:00:00Z","v":274,"vw":45.415},{"c":45.43,"h":45.43,"l":45.43,"n":5,"o":45.43,"t":"2026-10-02T15:30:00Z","v":202,"vw":45.43},{"c":45.37,"h":45.37,"l":45.37,"n":3,"o":45.37,"t":"2026-10-02T16:30:00Z","v":450,"vw":45.37},{"c":45.34,"h":45.34,"l":45.34,"n":5,"o":45.34,"t":"2026-10-02T16:45:00Z","v":490,"vw":45.34},{"c":45.27,"h":45.27,"l":45.27,"n":7,"o":45.27,"t":"2026-10-02T17:30:00Z","v":330,"vw":45.27},{"c":45.25,"h":45.25,"l":45.25,"n":3,"o":45.25,"t":"2026-10-02T18:15:00Z","v":170,"vw":45.25},{"c":45.2,"h":45.2,"l":45.2,"n":1,"o":45.2,"t":"2026-10-02T18:45:00Z","v":450,"vw":45.2},{"c":45.27,"h":45.27,"l":45.27,"n":2,"o":45.27,"t":"2026-10-02T19:00:00Z","v":111,"vw":45.27},{"c":45.43,"h":45.43,"l":45.43,"n":1,"o":45.43,"t":"2026-10-02T19:45:00Z","v":100,"vw":45.43},{"c":45.36,"h":45.36,"l":45.36,"n":5,"o":45.36,"t":"2026-10-02T20:00:00Z","v":120,"vw":45.36},{"c":45.51,"h":45.51,"l":45.47,"n":64,"o":45.47,"t":"2026-10-05T13:30:00Z","v":2905,"vw":45.471638},{"c":45.15,"h":45.22,"l":45.15,"n":9,"o":45.22,"t":"2026-10-05T13:45:00Z","v":613,"vw":45.207085},{"c":45.285,"h":45.369,"l":45.27,"n":4,"o":45.27,"t":"2026-10-05T14:30:00Z","v":430,"vw":45.324349},{"c":45.405,"h":45.405,"l":45.405,"n":2,"o":45.405,"t":"2026-10-05T15:15:00Z","v":1000,"vw":45.405},{"c":45.4299,"h":45.4299,"l":45.4299,"n":3,"o":45.4299,"t":"2026-10-05T15:30:00Z","v":127,"vw":45.4299},{"c":45.44,"h":45.449,"l":45.44,"n":6,"o":45.44,"t":"2026-10-05T15:45:00Z","v":1300,"vw":45.443462},{"c":45.479,"h":45.479,"l":45.38,"n":4,"o":45.47,"t":"2026-10-05T16:00:00Z","v":343,"vw":45.447421},{"c":45.3337,"h":45.3337,"l":45.3337,"n":3,"o":45.3337,"t":"2026-10-05T16:15:00Z","v":123,"vw":45.3337},{"c":45.53,"h":45.53,"l":45.51,"n":8,"o":45.53,"t":"2026-10-05T19:15:00Z","v":1099,"vw":45.528177},{"c":45.52,"h":45.52,"l":45.34,"n":2,"o":45.34,"t":"2026-10-05T19:30:00Z","v":213,"vw":45.424507},{"c":45.45,"h":45.51,"l":45.45,"n":8,"o":45.51,"t":"2026-10-05T19:45:00Z","v":361,"vw":45.47381},{"c":45.67,"h":45.67,"l":45.67,"n":30,"o":45.67,"t":"2026-10-06T13:30:00Z","v":1438,"vw":45.67},{"c":45.6899,"h":45.69,"l":45.6899,"n":5,"o":45.69,"t":"2026-10-06T14:00:00Z","v":1321,"vw":45.68995},{"c":45.81,"h":45.83,"l":45.81,"n":12,"o":45.829,"t":"2026-10-06T14:15:00Z","v":1758,"vw":45.828118},{"c":45.8168,"h":45.8168,"l":45.8168,"n":2,"o":45.8168,"t":"2026-10-06T14:45:00Z","v":655,"vw":45.8168},{"c":45.7757,"h":45.785,"l":45.7757,"n":2,"o":45.785,"t":"2026-10-06T15:00:00Z","v":906,"vw":45.776788},{"c":45.92,"h":45.92,"l":45.92,"n":2,"o":45.92,"t":"2026-10-06T15:45:00Z","v":101,"vw":45.92},{"c":45.946,"h":45.946,"l":45.946,"n":1,"o":45.946,"t":"2026-10-06T16:15:00Z","v":100,"vw":45.946},{"c":45.92,"h":45.92,"l":45.92,"n":2,"o":45.92,"t":"2026-10-06T16:45:00Z","v":209,"vw":45.92},{"c":45.94,"h":46,"l":45.93,"n":24,"o":45.95,"t":"2026-10-06T17:15:00Z","v":1739,"vw":45.970975},{"c":45.89,"h":45.89,"l":45.89,"n":2,"o":45.89,"t":"2026-10-06T17:45:00Z","v":164,"vw":45.89},{"c":45.836,"h":45.836,"l":45.836,"n":4,"o":45.836,"t":"2026-10-06T19:15:00Z","v":253,"vw":45.836},{"c":46.5,"h":46.5,"l":46.5,"n":1,"o":46.5,"t":"2026-10-06T20:15:00Z","v":100,"vw":46.5},{"c":46,"h":46,"l":46,"n":3,"o":46,"t":"2026-10-07T11:15:00Z","v":217,"vw":46},{"c":45.361,"h":45.48,"l":45.36,"n":28,"o":45.48,"t":"2026-10-07T13:30:00Z","v":1304,"vw":45.429305},{"c":45.33,"h":45.33,"l":45.33,"n":4,"o":45.33,"t":"2026-10-07T13:45:00Z","v":387,"vw":45.33},{"c":45.24,"h":45.24,"l":45.23,"n":5,"o":45.23,"t":"2026-10-07T14:00:00Z","v":404,"vw":45.235495},{"c":45.165,"h":45.165,"l":45.165,"n":2,"o":45.165,"t":"2026-10-07T14:30:00Z","v":222,"vw":45.165},{"c":45.08,"h":45.08,"l":45.08,"n":3,"o":45.08,"t":"2026-10-07T15:15:00Z","v":173,"vw":45.08},{"c":45.18,"h":45.18,"l":45.18,"n":1,"o":45.18,"t":"2026-10-07T15:30:00Z","v":100,"vw":45.18},{"c":45.165,"h":45.165,"l":45.165,"n":1,"o":45.165,"t":"2026-10-07T15:45:00Z","v":200,"vw":45.165},{"c":45.223,"h":45.223,"l":45.223,"n":2,"o":45.223,"t":"2026-10-07T16:00:00Z","v":133,"vw":45.223},{"c":45.2,"h":45.25,"l":45.2,"n":7,"o":45.25,"t":"2026-10-07T16:15:00Z","v":637,"vw":45.209225},{"c":45.2,"h":45.2,"l":45.2,"n":1,"o":45.2,"t":"2026-10-07T16:30:00Z","v":100,"vw":45.2},{"c":45.26,"h":45.26,"l":45.25,"n":3,"o":45.25,"t":"2026-10-07T16:45:00Z","v":500,"vw":45.2566},{"c":45.255,"h":45.255,"l":45.19,"n":19,"o":45.19,"t":"2026-10-07T17:15:00Z","v":994,"vw":45.205505},{"c":45.2,"h":45.2,"l":45.2,"n":1,"o":45.2,"t":"2026-10-07T17:30:00Z","v":100,"vw":45.2},{"c":45.2328,"h":45.2328,"l":45.2328,"n":2,"o":45.2328,"t":"2026-10-07T18:15:00Z","v":145,"vw":45.2328},{"c":45.2805,"h":45.289,"l":45.2805,"n":5,"o":45.289,"t":"2026-10-07T19:15:00Z","v":1152,"vw":45.286423},{"c":45.04,"h":45.34,"l":45.04,"n":34,"o":45.13,"t":"2026-10-08T13:30:00Z","v":1605,"vw":45.188904},{"c":45.04,"h":45.04,"l":45.04,"n":2,"o":45.04,"t":"2026-10-08T13:45:00Z","v":236,"vw":45.04},{"c":45.17,"h":45.17,"l":45.17,"n":2,"o":45.17,"t":"2026-10-08T14:15:00Z","v":111,"vw":45.17},{"c":44.97,"h":44.97,"l":44.97,"n":1,"o":44.97,"t":"2026-10-08T15:45:00Z","v":274,"vw":44.97},{"c":45.02,"h":45.04,"l":45.02,"n":9,"o":45.03,"t":"2026-10-08T16:00:00Z","v":362,"vw":45.029317},{"c":44.82,"h":44.82,"l":44.75,"n":5,"o":44.75,"t":"2026-10-08T17:00:00Z","v":970,"vw":44.757471},{"c":44.94,"h":44.94,"l":44.94,"n":1,"o":44.94,"t":"2026-10-08T18:00:00Z","v":100,"vw":44.94},{"c":44.965,"h":44.965,"l":44.965,"n":2,"o":44.965,"t":"2026-10-08T18:15:00Z","v":223,"vw":44.965},{"c":44.98,"h":44.98,"l":44.98,"n":2,"o":44.98,"t":"2026-10-08T19:15:00Z","v":127,"vw":44.98},{"c":45.17,"h":45.17,"l":45.17,"n":22,"o":45.17,"t":"2026-10-09T13:30:00Z","v":360,"vw":45.17},{"c":45.0899,"h":45.0899,"l":45.0899,"n":2,"o":45.0899,"t":"2026-10-09T13:45:00Z","v":111,"vw":45.0899},{"c":45.085,"h":45.13,"l":45.085,"n":10,"o":45.085,"t":"2026-10-09T14:00:00Z","v":526,"vw":45.103},{"c":45.105,"h":45.105,"l":45.105,"n":1,"o":45.105,"t":"2026-10-09T14:45:00Z","v":221,"vw":45.105},{"c":45.23,"h":45.23,"l":45.23,"n":1,"o":45.23,"t":"2026-10-09T15:00:00Z","v":267,"vw":45.23},{"c":45.1274,"h":45.1274,"l":45.1274,"n":2,"o":45.1274,"t":"2026-10-09T15:30:00Z","v":190,"vw":45.1274},{"c":45.16,"h":45.16,"l":45.16,"n":1,"o":45.16,"t":"2026-10-09T15:45:00Z","v":500,"vw":45.16},{"c":45.02,"h":45.02,"l":45.02,"n":1,"o":45.02,"t":"2026-10-09T16:30:00Z","v":100,"vw":45.02},{"c":45.06,"h":45.1815,"l":45.06,"n":2,"o":45.1815,"t":"2026-10-09T17:30:00Z","v":200,"vw":45.12075},{"c":45.17,"h":45.17,"l":45.17,"n":1,"o":45.17,"t":"2026-10-09T18:30:00Z","v":100,"vw":45.17},{"c":45.15,"h":45.15,"l":45.15,"n":1,"o":45.15,"t":"2026-10-09T19:30:00Z","v":250,"vw":45.15},{"c":45.1296,"h":45.15,"l":45.1296,"n":5,"o":45.15,"t":"2026-10-09T19:45:00Z","v":500,"vw":45.1449},{"c":45.17,"h":45.17,"l":45,"n":2,"o":45,"t":"2026-10-09T23:30:00Z","v":200,"vw":45.085},{"c":45.14,"h":45.14,"l":45.14,"n":43,"o":45.14,"t":"2026-10-12T13:30:00Z","v":828,"vw":45.14},{"c":45.15,"h":45.15,"l":45.15,"n":2,"o":45.15,"t":"2026-10-12T13:45:00Z","v":116,"vw":45.15},{"c":45.0092,"h":45.045,"l":45.001,"n":8,"o":45.045,"t":"2026-10-12T14:15:00Z","v":1269,"vw":45.015301},{"c":45.035,"h":45.035,"l":45,"n":5,"o":45,"t":"2026-10-12T14:45:00Z","v":482,"vw":45.018577},{"c":45,"h":45,"l":45,"n":3,"o":45,"t":"2026-10-12T15:00:00Z","v":223,"vw":45},{"c":45.05,"h":45.05,"l":45.05,"n":1,"o":45.05,"t":"2026-10-12T16:15:00Z","v":501,"vw":45.05},{"c":45.03,"h":45.03,"l":45.03,"n":3,"o":45.03,"t":"2026-10-12T16:30:00Z","v":500,"vw":45.03},{"c":45,"h":45.02,"l":45,"n":10,"o":45.01,"t":"2026-10-12T17:00:00Z","v":636,"vw":45.009827},{"c":44.89,"h":44.89,"l":44.89,"n":1,"o":44.89,"t":"2026-10-12T18:30:00Z","v":100,"vw":44.89},{"c":44.89,"h":44.89,"l":44.89,"n":1,"o":44.89,"t":"2026-10-12T18:45:00Z","v":200,"vw":44.89},{"c":44.8004,"h":44.8004,"l":44.8004,"n":2,"o":44.8004,"t":"2026-10-12T19:30:00Z","v":567,"vw":44.8004},{"c":44.77,"h":44.83,"l":44.77,"n":26,"o":44.83,"t":"2026-10-13T13:30:00Z","v":458,"vw":44.812143},{"c":44.6032,"h":44.65,"l":44.557,"n":5,"o":44.557,"t":"2026-10-13T15:15:00Z","v":1961,"vw":44.612787},{"c":44.53,"h":44.53,"l":44.53,"n":6,"o":44.53,"t":"2026-10-13T15:30:00Z","v":359,"vw":44.53},{"c":44.6,"h":44.6,"l":44.6,"n":2,"o":44.6,"t":"2026-10-13T16:15:00Z","v":113,"vw":44.6},{"c":44.7268,"h":44.7268,"l":44.7268,"n":4,"o":44.7268,"t":"2026-10-13T17:15:00Z","v":498,"vw":44.7268},{"c":44.81,"h":44.81,"l":44.81,"n":3,"o":44.81,"t":"2026-10-13T17:30:00Z","v":291,"vw":44.81},{"c":44.8,"h":44.8,"l":44.8,"n":1,"o":44.8,"t":"2026-10-13T18:00:00Z","v":100,"vw":44.8},{"c":44.8699,"h":44.8699,"l":44.83,"n":8,"o":44.83,"t":"2026-10-13T18:45:00Z","v":575,"vw":44.85198},{"c":44.7799,"h":44.7799,"l":44.7799,"n":4,"o":44.7799,"t":"2026-10-13T19:30:00Z","v":148,"vw":44.7799},{"c":44.76,"h":44.76,"l":44.76,"n":1,"o":44.76,"t":"2026-10-13T19:45:00Z","v":200,"vw":44.76},{"c":45.56,"h":45.56,"l":45.56,"n":1,"o":45.56,"t":"2026-10-13T21:00:00Z","v":100,"vw":45.56},{"c":45,"h":46,"l":45,"n":2,"o":46,"t":"2026-10-13T22:00:00Z","v":200,"vw":45.5},{"c":44.55,"h":44.55,"l":44.52,"n":16,"o":44.52,"t":"2026-10-14T13:30:00Z","v":645,"vw":44.526949},{"c":44.46,"h":44.46,"l":44.4,"n":6,"o":44.4,"t":"2026-10-14T14:00:00Z","v":550,"vw":44.4185},{"c":44.41,"h":44.41,"l":44.33,"n":9,"o":44.33,"t":"2026-10-14T14:15:00Z","v":719,"vw":44.387143},{"c":44.42,"h":44.42,"l":44.42,"n":1,"o":44.42,"t":"2026-10-14T14:30:00Z","v":100,"vw":44.42},{"c":44.385,"h":44.385,"l":44.385,"n":1,"o":44.385,"t":"2026-10-14T14:45:00Z","v":394,"vw":44.385},{"c":44.15,"h":44.24,"l":44.15,"n":9,"o":44.24,"t":"2026-10-14T15:30:00Z","v":1523,"vw":44.175282},{"c":44.14,"h":44.14,"l":44.021,"n":18,"o":44.03,"t":"2026-10-14T16:30:00Z","v":1565,"vw":44.048803},{"c":44.2,"h":44.2,"l":44.19,"n":2,"o":44.19,"t":"2026-10-14T16:45:00Z","v":500,"vw":44.192},{"c":44.0618,"h":44.0618,"l":44.02,"n":5,"o":44.02,"t":"2026-10-14T18:00:00Z","v":243,"vw":44.04386},{"c":44.04,"h":44.04,"l":44.04,"n":1,"o":44.04,"t":"2026-10-14T18:45:00Z","v":250,"vw":44.04},{"c":44,"h":44,"l":44,"n":3,"o":44,"t":"2026-10-14T19:00:00Z","v":208,"vw":44},{"c":44.06,"h":44.06,"l":44.06,"n":1,"o":44.06,"t":"2026-10-14T19:15:00Z","v":100,"vw":44.06},{"c":44.1093,"h":44.1093,"l":44.0851,"n":3,"o":44.0851,"t":"2026-10-14T19:45:00Z","v":301,"vw":44.093167},{"c":43.43,"h":43.88,"l":43.38,"n":40,"o":43.77,"t":"2026-10-15T13:30:00Z","v":2231,"vw":43.525261},{"c":43.465,"h":43.54,"l":43.465,"n":4,"o":43.54,"t":"2026-10-15T14:30:00Z","v":297,"vw":43.496204},{"c":43.83,"h":43.83,"l":43.81,"n":3,"o":43.81,"t":"2026-10-15T15:15:00Z","v":793,"vw":43.827126},{"c":43.8,"h":43.8,"l":43.7001,"n":3,"o":43.7001,"t":"2026-10-15T15:30:00Z","v":216,"vw":43.746565},{"c":43.7,"h":43.7,"l":43.7,"n":6,"o":43.7,"t":"2026-10-15T16:00:00Z","v":198,"vw":43.7},{"c":43.65,"h":43.65,"l":43.63,"n":11,"o":43.6412,"t":"2026-10-15T16:15:00Z","v":1787,"vw":43.640541},{"c":43.64,"h":43.6685,"l":43.64,"n":5,"o":43.66,"t":"2026-10-15T16:45:00Z","v":703,"vw":43.659143},{"c":43.76,"h":43.76,"l":43.695,"n":2,"o":43.695,"t":"2026-10-15T17:15:00Z","v":200,"vw":43.7275},{"c":43.75,"h":43.75,"l":43.75,"n":1,"o":43.75,"t":"2026-10-15T17:30:00Z","v":100,"vw":43.75},{"c":43.83,"h":43.83,"l":43.83,"n":1,"o":43.83,"t":"2026-10-15T17:45:00Z","v":100,"vw":43.83},{"c":43.825,"h":43.825,"l":43.8,"n":4,"o":43.8,"t":"2026-10-15T19:00:00Z","v":228,"vw":43.813938},{"c":43.97,"h":43.97,"l":43.97,"n":1,"o":43.97,"t":"2026-10-15T19:15:00Z","v":100,"vw":43.97},{"c":43.995,"h":43.995,"l":43.995,"n":1,"o":43.995,"t":"2026-10-15T19:30:00Z","v":100,"vw":43.995},{"c":43.9925,"h":44.009,"l":43.94,"n":26,"o":43.94,"t":"2026-10-16T13:30:00Z","v":571,"vw":43.979817},{"c":44,"h":44,"l":44,"n":3,"o":44,"t":"2026-10-16T15:00:00Z","v":173,"vw":44},{"c":43.75,"h":43.75,"l":43.75,"n":8,"o":43.75,"t":"2026-10-16T16:00:00Z","v":243,"vw":43.75},{"c":43.5077,"h":43.5077,"l":43.5077,"n":1,"o":43.5077,"t":"2026-10-16T18:15:00Z","v":150,"vw":43.5077},{"c":43.51,"h":43.51,"l":43.51,"n":3,"o":43.51,"t":"2026-10-16T18:30:00Z","v":1700,"vw":43.51},{"c":43.445,"h":43.445,"l":43.445,"n":1,"o":43.445,"t":"2026-10-16T18:45:00Z","v":100,"vw":43.445},{"c":43.48,"h":43.5,"l":43.44,"n":5,"o":43.44,"t":"2026-10-16T19:00:00Z","v":502,"vw":43.476},{"c":43.49,"h":43.49,"l":43.49,"n":1,"o":43.49,"t":"2026-10-16T19:15:00Z","v":200,"vw":43.49},{"c":43.46,"h":43.46,"l":43.46,"n":1,"o":43.46,"t":"2026-10-16T19:45:00Z","v":196,"vw":43.46},{"c":43.46,"h":43.46,"l":43.46,"n":1,"o":43.46,"t":"2026-10-19T11:00:00Z","v":100,"vw":43.46},{"c":45.61,"h":45.61,"l":45.61,"n":1,"o":45.61,"t":"2026-10-19T12:00:00Z","v":100,"vw":45.61},{"c":43.8,"h":43.81,"l":43.8,"n":43,"o":43.81,"t":"2026-10-19T13:30:00Z","v":3636,"vw":43.809514},{"c":43.85,"h":43.85,"l":43.85,"n":1,"o":43.85,"t":"2026-10-19T13:45:00Z","v":219,"vw":43.85},{"c":43.76,"h":43.82,"l":43.74,"n":14,"o":43.74,"t":"2026-10-19T14:00:00Z","v":951,"vw":43.780186},{"c":43.78,"h":43.78,"l":43.71,"n":7,"o":43.78,"t":"2026-10-19T14:15:00Z","v":1130,"vw":43.738726},{"c":43.925,"h":43.925,"l":43.925,"n":2,"o":43.925,"t":"2026-10-19T15:45:00Z","v":137,"vw":43.925},{"c":43.91,"h":43.91,"l":43.9,"n":8,"o":43.9,"t":"2026-10-19T16:00:00Z","v":535,"vw":43.902814},{"c":43.71,"h":43.71,"l":43.71,"n":3,"o":43.71,"t":"2026-10-19T17:45:00Z","v":102,"vw":43.71},{"c":43.735,"h":43.735,"l":43.735,"n":5,"o":43.735,"t":"2026-10-19T18:15:00Z","v":658,"vw":43.735},{"c":43.81,"h":43.81,"l":43.76,"n":4,"o":43.76,"t":"2026-10-19T18:45:00Z","v":202,"vw":43.785},{"c":43.8,"h":43.8,"l":43.8,"n":1,"o":43.8,"t":"2026-10-19T19:00:00Z","v":100,"vw":43.8},{"c":43.5,"h":43.638,"l":43.5,"n":22,"o":43.6,"t":"2026-10-20T13:30:00Z","v":1497,"vw":43.601874},{"c":43.6,"h":43.6,"l":43.6,"n":2,"o":43.6,"t":"2026-10-20T14:00:00Z","v":954,"vw":43.6},{"c":43.92,"h":43.92,"l":43.92,"n":3,"o":43.92,"t":"2026-10-20T15:00:00Z","v":118,"vw":43.92},{"c":43.81,"h":43.81,"l":43.81,"n":1,"o":43.81,"t":"2026-10-20T15:15:00Z","v":100,"vw":43.81},{"c":43.77,"h":43.77,"l":43.61,"n":3,"o":43.61,"t":"2026-10-20T17:15:00Z","v":435,"vw":43.730688},{"c":43.66,"h":43.745,"l":43.66,"n":2,"o":43.745,"t":"2026-10-20T18:00:00Z","v":248,"vw":43.703528},{"c":44.1,"h":44.1,"l":43.96,"n":18,"o":43.96,"t":"2026-10-21T13:30:00Z","v":2238,"vw":43.967565},{"c":44.02,"h":44.02,"l":43.945,"n":5,"o":43.945,"t":"2026-10-21T14:00:00Z","v":363,"vw":43.97},{"c":43.98,"h":43.98,"l":43.98,"n":3,"o":43.98,"t":"2026-10-21T14:45:00Z","v":209,"vw":43.98},{"c":43.9304,"h":43.9304,"l":43.9304,"n":1,"o":43.9304,"t":"2026-10-21T15:15:00Z","v":100,"vw":43.9304},{"c":44.035,"h":44.035,"l":44.035,"n":2,"o":44.035,"t":"2026-10-21T16:00:00Z","v":568,"vw":44.035},{"c":44.11,"h":44.1199,"l":44,"n":6,"o":44.1199,"t":"2026-10-21T16:15:00Z","v":1622,"vw":44.02569},{"c":44.05,"h":44.05,"l":44.05,"n":2,"o":44.05,"t":"2026-10-21T16:45:00Z","v":109,"vw":44.05},{"c":44.095,"h":44.095,"l":44.095,"n":2,"o":44.095,"t":"2026-10-21T17:15:00Z","v":260,"vw":44.095},{"c":44.0501,"h":44.0501,"l":44.0501,"n":6,"o":44.0501,"t":"2026-10-21T18:00:00Z","v":227,"vw":44.0501},{"c":44.14,"h":44.14,"l":44.14,"n":1,"o":44.14,"t":"2026-10-21T18:30:00Z","v":121,"vw":44.14},{"c":44.05,"h":44.05,"l":44.05,"n":5,"o":44.05,"t":"2026-10-21T18:45:00Z","v":168,"vw":44.05},{"c":43.55,"h":43.55,"l":43.55,"n":20,"o":43.55,"t":"2026-10-22T13:30:00Z","v":366,"vw":43.55},{"c":43.185,"h":43.185,"l":43.185,"n":4,"o":43.185,"t":"2026-10-22T15:00:00Z","v":223,"vw":43.185},{"c":43.18,"h":43.18,"l":43.115,"n":4,"o":43.115,"t":"2026-10-22T15:15:00Z","v":320,"vw":43.136667},{"c":43.21,"h":43.21,"l":43.21,"n":1,"o":43.21,"t":"2026-10-22T15:45:00Z","v":100,"vw":43.21},{"c":43.29,"h":43.29,"l":43.29,"n":1,"o":43.29,"t":"2026-10-22T16:00:00Z","v":100,"vw":43.29},{"c":43.28,"h":43.28,"l":43.28,"n":1,"o":43.28,"t":"2026-10-22T16:15:00Z","v":500,"vw":43.28},{"c":43.25,"h":43.25,"l":43.19,"n":2,"o":43.19,"t":"2026-10-22T16:45:00Z","v":300,"vw":43.21},{"c":43.14,"h":43.14,"l":43.14,"n":1,"o":43.14,"t":"2026-10-22T17:15:00Z","v":100,"vw":43.14},{"c":43.06,"h":43.06,"l":43.06,"n":1,"o":43.06,"t":"2026-10-22T18:00:00Z","v":259,"vw":43.06},{"c":43.2093,"h":43.2093,"l":43.2093,"n":1,"o":43.2093,"t":"2026-10-22T18:45:00Z","v":100,"vw":43.2093},{"c":43.1899,"h":43.1899,"l":43.1,"n":2,"o":43.1,"t":"2026-10-22T19:00:00Z","v":200,"vw":43.14495}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.875,"strike":52.31257805623252,"iv":0.7063564082195141,"gamma":0.032623600734529516,"theta":-0.042567201766147304,"vega":0.03404407845361949,"rho":0.00599431622304264,"breakevenPct":23.033668800748817},{"delta":0.25,"premium":0.875,"strike":48.40168652947273,"iv":0.5189182932070215,"gamma":0.050504041629121664,"theta":-0.03589105532172193,"vega":0.03863169809688559,"rho":0.007616726030004137,"breakevenPct":13.986982517904707},{"delta":0.3,"premium":0.9028344362660421,"strike":46.55464901974332,"iv":0.41903722262674287,"gamma":0.06902057270426433,"theta":-0.0318367120893994,"vega":0.04204818541958761,"rho":0.009213565664216838,"breakevenPct":9.778796384947913},{"delta":0.35,"premium":0.9727873883494838,"strike":45.43540178640826,"iv":0.36278621488557405,"gamma":0.0848632068610368,"theta":-0.029742432152218747,"vega":0.04481830340995927,"rho":0.010790654163421044,"breakevenPct":7.351565633106894},{"delta":0.4,"premium":1.057850682590482,"strike":44.61432878273012,"iv":0.3228010811890056,"gamma":0.09860027069291487,"theta":-0.028080810443450486,"vega":0.046751814302077616,"rho":0.012366328619074577,"breakevenPct":5.649025714306932},{"delta":0.45,"premium":1.1535109082099264,"strike":43.98829697263358,"iv":0.29355252541940874,"gamma":0.11083530296402296,"theta":-0.02670300092746752,"vega":0.04811276607826827,"rho":0.01394115387105208,"breakevenPct":4.422168537300407},{"delta":0.5,"premium":1.2846626067059572,"strike":43.551124644313475,"iv":0.27812480007154106,"gamma":0.11720172397076582,"theta":-0.025628408921350362,"vega":0.048023331224851515,"rho":0.015517837341459458,"breakevenPct":3.7142806771657555},{"delta":0.55,"premium":1.4158143052019883,"strike":43.11395231599337,"iv":0.2626970747236733,"gamma":0.12356814497750869,"theta":-0.024553816915233204,"vega":0.047933896371434755,"rho":0.017094520811866836,"breakevenPct":3.006392817031103},{"delta":0.6,"premium":1.5592810724545039,"strike":42.74286806481293,"iv":0.24903951554909612,"gamma":0.12583762082663985,"theta":-0.022943388599155987,"vega":0.046365071269852204,"rho":0.018705216152540012,"breakevenPct":2.479867354615043},{"delta":0.65,"premium":1.707089559133107,"strike":42.39508339027504,"iv":0.2360060344867852,"gamma":0.1266627047092991,"theta":-0.021144049367341385,"vega":0.044274682098573076,"rho":0.0203279024938946,"breakevenPct":2.017281823100456},{"delta":0.7,"premium":1.85489804581171,"strike":42.047298715737156,"iv":0.2229725534244743,"gamma":0.12748778859195833,"theta":-0.019344710135526785,"vega":0.04218429292729396,"rho":0.021950588835249182,"breakevenPct":1.5546962915858697},{"delta":0.75,"premium":2.1844269870609985,"strike":41.600739371534196,"iv":0.22479334565619224,"gamma":0.11462402957486136,"theta":-0.01802199630314233,"vega":0.03814695009242144,"rho":0.02346908937291869,"breakevenPct":1.283981204288663},{"delta":0.8,"premium":2.542560073937154,"strike":41.138632162661736,"iv":0.22895231053604437,"gamma":0.09960554528650645,"theta":-0.016774306839186688,"vega":0.033803142329020326,"rho":0.024971190293341473,"breakevenPct":1.0434679461738219},{"delta":0.85,"premium":3.1597087378640776,"strike":40.433656957928804,"iv":0.2443019417475728,"gamma":0.07833624595469257,"theta":-0.015380582524271845,"vega":0.02813915857605178,"rho":0.02629540951885469,"breakevenPct":0.8403073224278405},{"delta":0.9,"premium":4.188840579710146,"strike":39.32753623188406,"iv":0.2770223188405797,"gamma":0.05225246376811593,"theta":-0.013860289855072464,"vega":0.021303188405797098,"rho":0.02731410119057922,"breakevenPct":0.662216399208426}],"put":[{"delta":0.2,"premium":0.925,"strike":37.99981480755071,"iv":0.6249773667039258,"gamma":0.03683393514785337,"theta":-0.0356519260380907,"vega":0.034047612533198386,"rho":-0.007789607167608224,"breakevenPct":14.238424598715447},{"delta":0.25,"premium":0.9894290952105222,"strike":39.788581904210446,"iv":0.508136126011318,"gamma":0.05157084250089613,"theta":-0.0324559989625013,"vega":0.03861225592482086,"rho":-0.009634929796701856,"breakevenPct":10.249680641497656},{"delta":0.3,"premium":1.052882794945067,"strike":41.02882794945067,"iv":0.426623156801363,"gamma":0.06705461678417715,"theta":-0.029474420664375355,"vega":0.04226800283204385,"rho":-0.011483364117442066,"breakevenPct":7.5275209761124655},{"delta":0.35,"premium":1.1374121411877354,"strike":41.874121411877354,"iv":0.375245201541569,"gamma":0.0813501931611655,"theta":-0.027173573805006127,"vega":0.04498185214091349,"rho":-0.013341901049708815,"breakevenPct":5.767719087650457},{"delta":0.4,"premium":1.2255846594960316,"strike":42.503897729973545,"iv":0.33718680469246526,"gamma":0.09464136096152356,"theta":-0.02490707964128595,"vega":0.04670416200168401,"rho":-0.015197515571217424,"breakevenPct":4.514879515713555},{"delta":0.45,"premium":1.3163524347024582,"strike":43.065409738809834,"iv":0.3034716656958767,"gamma":0.10720480106618946,"theta":-0.02264973582259129,"vega":0.04799240283985759,"rho":-0.017051071311590563,"breakevenPct":3.425952509692605},{"delta":0.5,"premium":1.4172413553421848,"strike":43.468965421368736,"iv":0.28016142998223836,"gamma":0.11691467947288188,"theta":-0.02040862230509649,"vega":0.04793355591395683,"rho":-0.018896627335353303,"breakevenPct":2.725822827089096},{"delta":0.55,"premium":1.5181302759819113,"strike":43.872521103927646,"iv":0.2568511942686,"gamma":0.1266245578795743,"theta":-0.018167508787601684,"vega":0.047874708988056076,"rho":-0.020742183359116043,"breakevenPct":2.0256931444855857}]},"raw":{"call":[{"delta":0.2,"premium":0.875,"strike":52.31257805623252,"iv":0.7063564082195141,"gamma":0.032623600734529516,"theta":-0.042567201766147304,"vega":0.03404407845361949,"rho":0.00599431622304264,"breakevenPct":23.033668800748817},{"delta":0.25,"premium":0.875,"strike":48.40168652947273,"iv":0.5189182932070215,"gamma":0.050504041629121664,"theta":-0.03589105532172193,"vega":0.03863169809688559,"rho":0.007616726030004137,"breakevenPct":13.986982517904707},{"delta":0.3,"premium":0.9028344362660421,"strike":46.55464901974332,"iv":0.41903722262674287,"gamma":0.06902057270426433,"theta":-0.0318367120893994,"vega":0.04204818541958761,"rho":0.009213565664216838,"breakevenPct":9.778796384947913},{"delta":0.35,"premium":0.9727873883494838,"strike":45.43540178640826,"iv":0.36278621488557405,"gamma":0.0848632068610368,"theta":-0.029742432152218747,"vega":0.04481830340995927,"rho":0.010790654163421044,"breakevenPct":7.351565633106894},{"delta":0.4,"premium":1.057850682590482,"strike":44.61432878273012,"iv":0.3228010811890056,"gamma":0.09860027069291487,"theta":-0.028080810443450486,"vega":0.046751814302077616,"rho":0.012366328619074577,"breakevenPct":5.649025714306932},{"delta":0.45,"premium":1.1535109082099264,"strike":43.98829697263358,"iv":0.29355252541940874,"gamma":0.11083530296402296,"theta":-0.02670300092746752,"vega":0.04811276607826827,"rho":0.01394115387105208,"breakevenPct":4.422168537300407},{"delta":0.5,"premium":1.2846626067059572,"strike":43.551124644313475,"iv":0.27812480007154106,"gamma":0.11720172397076582,"theta":-0.025628408921350362,"vega":0.048023331224851515,"rho":0.015517837341459458,"breakevenPct":3.7142806771657555},{"delta":0.55,"premium":1.4158143052019883,"strike":43.11395231599337,"iv":0.2626970747236733,"gamma":0.12356814497750869,"theta":-0.024553816915233204,"vega":0.047933896371434755,"rho":0.017094520811866836,"breakevenPct":3.006392817031103},{"delta":0.6,"premium":1.5592810724545039,"strike":42.74286806481293,"iv":0.24903951554909612,"gamma":0.12583762082663985,"theta":-0.022943388599155987,"vega":0.046365071269852204,"rho":0.018705216152540012,"breakevenPct":2.479867354615043},{"delta":0.65,"premium":1.707089559133107,"strike":42.39508339027504,"iv":0.2360060344867852,"gamma":0.1266627047092991,"theta":-0.021144049367341385,"vega":0.044274682098573076,"rho":0.0203279024938946,"breakevenPct":2.017281823100456},{"delta":0.7,"premium":1.85489804581171,"strike":42.047298715737156,"iv":0.2229725534244743,"gamma":0.12748778859195833,"theta":-0.019344710135526785,"vega":0.04218429292729396,"rho":0.021950588835249182,"breakevenPct":1.5546962915858697},{"delta":0.75,"premium":2.1844269870609985,"strike":41.600739371534196,"iv":0.22479334565619224,"gamma":0.11462402957486136,"theta":-0.01802199630314233,"vega":0.03814695009242144,"rho":0.02346908937291869,"breakevenPct":1.283981204288663},{"delta":0.8,"premium":2.542560073937154,"strike":41.138632162661736,"iv":0.22895231053604437,"gamma":0.09960554528650645,"theta":-0.016774306839186688,"vega":0.033803142329020326,"rho":0.024971190293341473,"breakevenPct":1.0434679461738219},{"delta":0.85,"premium":3.1597087378640776,"strike":40.433656957928804,"iv":0.2443019417475728,"gamma":0.07833624595469257,"theta":-0.015380582524271845,"vega":0.02813915857605178,"rho":0.02629540951885469,"breakevenPct":0.8403073224278405},{"delta":0.9,"premium":4.188840579710146,"strike":39.32753623188406,"iv":0.2770223188405797,"gamma":0.05225246376811593,"theta":-0.013860289855072464,"vega":0.021303188405797098,"rho":0.02731410119057922,"breakevenPct":0.662216399208426}],"put":[{"delta":0.2,"premium":0.925,"strike":37.99981480755071,"iv":0.6249773667039258,"gamma":0.03683393514785337,"theta":-0.0356519260380907,"vega":0.034047612533198386,"rho":-0.007789607167608224,"breakevenPct":14.238424598715447},{"delta":0.25,"premium":0.9894290952105222,"strike":39.788581904210446,"iv":0.508136126011318,"gamma":0.05157084250089613,"theta":-0.0324559989625013,"vega":0.03861225592482086,"rho":-0.009634929796701856,"breakevenPct":10.249680641497656},{"delta":0.3,"premium":1.052882794945067,"strike":41.02882794945067,"iv":0.426623156801363,"gamma":0.06705461678417715,"theta":-0.029474420664375355,"vega":0.04226800283204385,"rho":-0.011483364117442066,"breakevenPct":7.5275209761124655},{"delta":0.35,"premium":1.1374121411877354,"strike":41.874121411877354,"iv":0.375245201541569,"gamma":0.0813501931611655,"theta":-0.027173573805006127,"vega":0.04498185214091349,"rho":-0.013341901049708815,"breakevenPct":5.767719087650457},{"delta":0.4,"premium":1.2255846594960316,"strike":42.503897729973545,"iv":0.33718680469246526,"gamma":0.09464136096152356,"theta":-0.02490707964128595,"vega":0.04670416200168401,"rho":-0.015197515571217424,"breakevenPct":4.514879515713555},{"delta":0.45,"premium":1.3163524347024582,"strike":43.065409738809834,"iv":0.3034716656958767,"gamma":0.10720480106618946,"theta":-0.02264973582259129,"vega":0.04799240283985759,"rho":-0.017051071311590563,"breakevenPct":3.425952509692605},{"delta":0.5,"premium":1.4172413553421848,"strike":43.468965421368736,"iv":0.28016142998223836,"gamma":0.11691467947288188,"theta":-0.02040862230509649,"vega":0.04793355591395683,"rho":-0.018896627335353303,"breakevenPct":2.725822827089096},{"delta":0.55,"premium":1.5181302759819113,"strike":43.872521103927646,"iv":0.2568511942686,"gamma":0.1266245578795743,"theta":-0.018167508787601684,"vega":0.047874708988056076,"rho":-0.020742183359116043,"breakevenPct":2.0256931444855857}]}},"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"}}