{"symbol":"PTIN","url":"https://intraalpha.com/companies/PTIN","capturedAt":"2026-10-23T02:22:42.033Z","state":"partial","quote":{"symbol":"PTIN","last_price":35.5169,"prev_close":35.99,"regular_close":35.5169,"change":-0.4731,"change_pct":-1.3145,"regular_change":-0.4731,"regular_change_pct":-1.3145,"extended_change":0,"extended_change_pct":0,"bid":34.61,"ask":44.6,"bid_size":100,"ask_size":100,"volume":4141,"vwap":35.509926,"open":35.63,"high":35.68,"low":35.44,"close":35.5169,"trade_count":82,"last_trade_at":"2026-10-23T00:00:00.086870049Z","last_quote_at":"2026-10-23T00:00:00.197087243Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:22:39.377927543-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:49:50.125Z","bars":[{"c":35.98,"h":35.98,"l":35.98,"n":1,"o":35.98,"t":"2026-10-16T14:20:00Z","v":100,"vw":35.98},{"c":36.01,"h":36.07,"l":36,"n":12,"o":36.07,"t":"2026-10-16T14:45:00Z","v":1659,"vw":36.051004},{"c":35.9495,"h":35.9495,"l":35.9495,"n":2,"o":35.9495,"t":"2026-10-16T15:10:00Z","v":188,"vw":35.9495},{"c":35.8017,"h":35.8017,"l":35.8,"n":4,"o":35.8,"t":"2026-10-16T15:55:00Z","v":488,"vw":35.80085},{"c":35.675,"h":35.675,"l":35.675,"n":1,"o":35.675,"t":"2026-10-16T18:10:00Z","v":771,"vw":35.675},{"c":35.66,"h":35.66,"l":35.6287,"n":5,"o":35.6287,"t":"2026-10-16T19:55:00Z","v":281,"vw":35.646624},{"c":35.71,"h":35.71,"l":35.71,"n":1,"o":35.71,"t":"2026-10-19T13:45:00Z","v":100,"vw":35.71},{"c":35.72,"h":35.72,"l":35.72,"n":1,"o":35.72,"t":"2026-10-19T14:15:00Z","v":100,"vw":35.72},{"c":35.7109,"h":35.7109,"l":35.7109,"n":1,"o":35.7109,"t":"2026-10-19T14:35:00Z","v":125,"vw":35.7109},{"c":35.67,"h":35.67,"l":35.67,"n":1,"o":35.67,"t":"2026-10-19T14:50:00Z","v":350,"vw":35.67},{"c":35.69,"h":35.69,"l":35.69,"n":2,"o":35.69,"t":"2026-10-19T15:10:00Z","v":102,"vw":35.69},{"c":35.84,"h":35.85,"l":35.84,"n":12,"o":35.84,"t":"2026-10-19T15:40:00Z","v":1427,"vw":35.842987},{"c":35.75,"h":35.75,"l":35.75,"n":1,"o":35.75,"t":"2026-10-19T15:45:00Z","v":200,"vw":35.75},{"c":35.81,"h":35.85,"l":35.81,"n":7,"o":35.81,"t":"2026-10-19T15:50:00Z","v":1660,"vw":35.831314},{"c":35.691,"h":35.691,"l":35.691,"n":1,"o":35.691,"t":"2026-10-19T16:00:00Z","v":100,"vw":35.691},{"c":35.6001,"h":35.6001,"l":35.6001,"n":1,"o":35.6001,"t":"2026-10-19T19:25:00Z","v":599,"vw":35.6001},{"c":35.6205,"h":35.6205,"l":35.6205,"n":1,"o":35.6205,"t":"2026-10-19T19:35:00Z","v":160,"vw":35.6205},{"c":35.615,"h":35.615,"l":35.615,"n":4,"o":35.615,"t":"2026-10-19T19:40:00Z","v":818,"vw":35.615},{"c":35.6007,"h":35.6007,"l":35.6005,"n":2,"o":35.6005,"t":"2026-10-19T19:45:00Z","v":354,"vw":35.6006},{"c":35.5601,"h":35.5601,"l":35.5601,"n":1,"o":35.5601,"t":"2026-10-19T19:50:00Z","v":287,"vw":35.5601},{"c":35.6614,"h":35.6614,"l":35.6614,"n":2,"o":35.6614,"t":"2026-10-20T14:00:00Z","v":156,"vw":35.6614},{"c":35.62,"h":35.62,"l":35.62,"n":2,"o":35.62,"t":"2026-10-20T14:05:00Z","v":101,"vw":35.62},{"c":35.82,"h":35.83,"l":35.82,"n":6,"o":35.83,"t":"2026-10-20T14:45:00Z","v":607,"vw":35.825913},{"c":35.86,"h":35.86,"l":35.86,"n":3,"o":35.86,"t":"2026-10-20T14:55:00Z","v":417,"vw":35.86},{"c":35.695,"h":35.695,"l":35.695,"n":1,"o":35.695,"t":"2026-10-20T15:35:00Z","v":117,"vw":35.695},{"c":35.775,"h":35.775,"l":35.775,"n":3,"o":35.775,"t":"2026-10-20T16:40:00Z","v":735,"vw":35.775},{"c":35.8094,"h":35.8094,"l":35.8094,"n":1,"o":35.8094,"t":"2026-10-20T17:50:00Z","v":135,"vw":35.8094},{"c":35.7706,"h":35.8,"l":35.7706,"n":5,"o":35.8,"t":"2026-10-20T18:05:00Z","v":840,"vw":35.774499},{"c":35.75,"h":35.75,"l":35.75,"n":1,"o":35.75,"t":"2026-10-20T19:25:00Z","v":350,"vw":35.75},{"c":36.06,"h":36.06,"l":36.06,"n":2,"o":36.06,"t":"2026-10-21T13:35:00Z","v":103,"vw":36.06},{"c":36.08,"h":36.08,"l":36.08,"n":1,"o":36.08,"t":"2026-10-21T13:55:00Z","v":100,"vw":36.08},{"c":35.97,"h":35.97,"l":35.97,"n":1,"o":35.97,"t":"2026-10-21T14:00:00Z","v":100,"vw":35.97},{"c":35.97,"h":35.97,"l":35.97,"n":2,"o":35.97,"t":"2026-10-21T14:55:00Z","v":170,"vw":35.97},{"c":36.0932,"h":36.0932,"l":36.0932,"n":2,"o":36.0932,"t":"2026-10-21T15:40:00Z","v":131,"vw":36.0932},{"c":36.08,"h":36.08,"l":36.08,"n":1,"o":36.08,"t":"2026-10-21T16:35:00Z","v":100,"vw":36.08},{"c":36.0407,"h":36.0407,"l":36.0407,"n":1,"o":36.0407,"t":"2026-10-21T16:55:00Z","v":639,"vw":36.0407},{"c":36.035,"h":36.035,"l":36.035,"n":1,"o":36.035,"t":"2026-10-21T18:45:00Z","v":100,"vw":36.035},{"c":35.995,"h":35.995,"l":35.995,"n":1,"o":35.995,"t":"2026-10-21T18:50:00Z","v":250,"vw":35.995},{"c":35.91,"h":35.9288,"l":35.91,"n":2,"o":35.9288,"t":"2026-10-21T19:05:00Z","v":262,"vw":35.921624},{"c":35.905,"h":35.905,"l":35.905,"n":3,"o":35.905,"t":"2026-10-21T19:15:00Z","v":626,"vw":35.905},{"c":35.95,"h":35.95,"l":35.91,"n":7,"o":35.91,"t":"2026-10-21T19:25:00Z","v":543,"vw":35.918932},{"c":36.025,"h":36.025,"l":36.025,"n":7,"o":36.025,"t":"2026-10-21T19:45:00Z","v":196,"vw":36.025},{"c":35.975,"h":36.03,"l":35.97,"n":4,"o":35.97,"t":"2026-10-21T19:50:00Z","v":388,"vw":35.991667},{"c":35.99,"h":35.99,"l":35.975,"n":6,"o":35.975,"t":"2026-10-21T19:55:00Z","v":278,"vw":35.9825},{"c":35.63,"h":35.63,"l":35.63,"n":1,"o":35.63,"t":"2026-10-22T13:30:00Z","v":302,"vw":35.63},{"c":35.68,"h":35.68,"l":35.68,"n":1,"o":35.68,"t":"2026-10-22T14:00:00Z","v":100,"vw":35.68},{"c":35.44,"h":35.45,"l":35.44,"n":3,"o":35.45,"t":"2026-10-22T14:50:00Z","v":387,"vw":35.444751},{"c":35.515,"h":35.515,"l":35.515,"n":1,"o":35.515,"t":"2026-10-22T17:30:00Z","v":165,"vw":35.515},{"c":35.52,"h":35.55,"l":35.52,"n":9,"o":35.52,"t":"2026-10-22T18:10:00Z","v":799,"vw":35.530608},{"c":35.52,"h":35.54,"l":35.52,"n":4,"o":35.54,"t":"2026-10-22T18:55:00Z","v":488,"vw":35.5259},{"c":35.4605,"h":35.47,"l":35.45,"n":19,"o":35.47,"t":"2026-10-22T19:45:00Z","v":1192,"vw":35.459085},{"c":35.515,"h":35.515,"l":35.515,"n":1,"o":35.515,"t":"2026-10-22T19:50:00Z","v":164,"vw":35.515}],"history":[{"c":30.0747,"h":30.32,"l":30.002,"n":47,"o":30.32,"t":"2024-10-21T04:00:00Z","v":8335,"vw":30.099628},{"c":29.98,"h":29.986,"l":29.8699,"n":85,"o":29.8699,"t":"2024-10-22T04:00:00Z","v":4782,"vw":29.937954},{"c":29.65,"h":29.75,"l":29.5,"n":73,"o":29.75,"t":"2024-10-23T04:00:00Z","v":10757,"vw":29.549091},{"c":29.6971,"h":29.82,"l":29.57,"n":76,"o":29.76,"t":"2024-10-24T04:00:00Z","v":11598,"vw":29.710758},{"c":29.72,"h":29.879,"l":29.655,"n":154,"o":29.69,"t":"2024-10-25T04:00:00Z","v":23038,"vw":29.701642},{"c":29.96,"h":29.97,"l":29.63,"n":40,"o":29.63,"t":"2024-10-28T04:00:00Z","v":7935,"vw":29.844893},{"c":29.721,"h":29.88,"l":29.721,"n":53,"o":29.85,"t":"2024-10-29T04:00:00Z","v":6642,"vw":29.806168},{"c":29.615,"h":29.78,"l":29.6004,"n":40,"o":29.755,"t":"2024-10-30T04:00:00Z","v":4583,"vw":29.710204},{"c":29.44,"h":29.45,"l":29.1605,"n":95,"o":29.44,"t":"2024-10-31T04:00:00Z","v":19946,"vw":29.273398},{"c":29.4277,"h":29.6,"l":29.4277,"n":39,"o":29.555,"t":"2024-11-01T04:00:00Z","v":1609,"vw":29.558299},{"c":29.55,"h":29.645,"l":29.4425,"n":36,"o":29.645,"t":"2024-11-04T05:00:00Z","v":5779,"vw":29.538354},{"c":29.7407,"h":29.8,"l":29.6599,"n":43,"o":29.69,"t":"2024-11-05T05:00:00Z","v":8503,"vw":29.731033},{"c":29.4,"h":29.51,"l":29.29,"n":38,"o":29.51,"t":"2024-11-06T05:00:00Z","v":5967,"vw":29.431899},{"c":29.8792,"h":29.95,"l":29.7436,"n":53,"o":29.75,"t":"2024-11-07T05:00:00Z","v":17385,"vw":29.868403},{"c":29.4509,"h":29.55,"l":29.27,"n":69,"o":29.55,"t":"2024-11-08T05:00:00Z","v":19358,"vw":29.411311},{"c":29.5106,"h":29.61,"l":29.46,"n":64,"o":29.6,"t":"2024-11-11T05:00:00Z","v":12443,"vw":29.569128},{"c":29.0855,"h":29.16,"l":28.95,"n":54,"o":29.0631,"t":"2024-11-12T05:00:00Z","v":5944,"vw":29.064543},{"c":28.9341,"h":29.019,"l":28.72,"n":79,"o":28.89,"t":"2024-11-13T05:00:00Z","v":19930,"vw":28.877539},{"c":28.9714,"h":29.23,"l":28.9714,"n":63,"o":29.14,"t":"2024-11-14T05:00:00Z","v":12763,"vw":29.155881},{"c":28.8712,"h":28.99,"l":28.8201,"n":55,"o":28.99,"t":"2024-11-15T05:00:00Z","v":6243,"vw":28.902954},{"c":29.07,"h":29.1,"l":28.91,"n":43,"o":28.91,"t":"2024-11-18T05:00:00Z","v":6044,"vw":29.028405},{"c":29.04,"h":29.07,"l":28.7201,"n":60,"o":28.7201,"t":"2024-11-19T05:00:00Z","v":10828,"vw":28.91229},{"c":28.85,"h":28.92,"l":28.7467,"n":102,"o":28.7467,"t":"2024-11-20T05:00:00Z","v":19139,"vw":28.786844},{"c":28.94,"h":29.02,"l":28.8219,"n":56,"o":28.88,"t":"2024-11-21T05:00:00Z","v":12415,"vw":28.935238},{"c":29.0782,"h":29.13,"l":28.98,"n":72,"o":29.07,"t":"2024-11-22T05:00:00Z","v":7125,"vw":29.054484},{"c":29.24,"h":29.34,"l":29.0901,"n":103,"o":29.34,"t":"2024-11-25T05:00:00Z","v":10952,"vw":29.209981},{"c":29.007,"h":29.06,"l":28.975,"n":36,"o":29.06,"t":"2024-11-26T05:00:00Z","v":2698,"vw":29.021916},{"c":29.22,"h":29.22,"l":29.06,"n":43,"o":29.06,"t":"2024-11-27T05:00:00Z","v":16669,"vw":29.149737},{"c":29.48,"h":29.48,"l":29.275,"n":13,"o":29.275,"t":"2024-11-29T05:00:00Z","v":2372,"vw":29.387452},{"c":29.67,"h":29.7,"l":29.3992,"n":73,"o":29.46,"t":"2024-12-02T05:00:00Z","v":22378,"vw":29.572556},{"c":29.7805,"h":29.859,"l":29.67,"n":49,"o":29.74,"t":"2024-12-03T05:00:00Z","v":8639,"vw":29.796455},{"c":29.7695,"h":29.88,"l":29.67,"n":169,"o":29.81,"t":"2024-12-04T05:00:00Z","v":44471,"vw":29.704466},{"c":29.8363,"h":29.8899,"l":29.79,"n":56,"o":29.79,"t":"2024-12-05T05:00:00Z","v":9735,"vw":29.848194},{"c":29.7687,"h":29.86,"l":29.725,"n":44,"o":29.86,"t":"2024-12-06T05:00:00Z","v":9419,"vw":29.780489},{"c":29.76,"h":29.97,"l":29.69,"n":82,"o":29.97,"t":"2024-12-09T05:00:00Z","v":13324,"vw":29.865851},{"c":29.5307,"h":29.71,"l":29.52,"n":78,"o":29.71,"t":"2024-12-10T05:00:00Z","v":8400,"vw":29.596452},{"c":29.752,"h":29.83,"l":29.63,"n":53,"o":29.675,"t":"2024-12-11T05:00:00Z","v":11357,"vw":29.745074},{"c":29.527,"h":29.78,"l":29.527,"n":87,"o":29.738,"t":"2024-12-12T05:00:00Z","v":17145,"vw":29.633706},{"c":29.3858,"h":29.54,"l":29.3318,"n":162,"o":29.485,"t":"2024-12-13T05:00:00Z","v":71923,"vw":29.373088},{"c":29.36,"h":29.43,"l":29.22,"n":82,"o":29.22,"t":"2024-12-16T05:00:00Z","v":12398,"vw":29.329086},{"c":29.11,"h":29.34,"l":29.11,"n":156,"o":29.245,"t":"2024-12-17T05:00:00Z","v":36875,"vw":29.214934},{"c":28.4182,"h":29.1989,"l":28.4182,"n":87,"o":29.15,"t":"2024-12-18T05:00:00Z","v":8406,"vw":29.072304},{"c":28.3649,"h":28.5174,"l":28.3001,"n":47,"o":28.5174,"t":"2024-12-19T05:00:00Z","v":9968,"vw":28.395538},{"c":28.3319,"h":28.55,"l":27.95,"n":105,"o":28.02,"t":"2024-12-20T05:00:00Z","v":10338,"vw":28.356307},{"c":28.5485,"h":28.5882,"l":28.22,"n":111,"o":28.38,"t":"2024-12-23T05:00:00Z","v":10103,"vw":28.458571},{"c":28.5672,"h":28.5994,"l":28.48,"n":46,"o":28.5,"t":"2024-12-24T05:00:00Z","v":7866,"vw":28.514905},{"c":28.7073,"h":28.77,"l":28.6602,"n":101,"o":28.7087,"t":"2024-12-26T05:00:00Z","v":10738,"vw":28.694928},{"c":27.94,"h":28.01,"l":27.86,"n":75,"o":27.91,"t":"2024-12-27T05:00:00Z","v":14592,"vw":27.939761},{"c":27.8299,"h":27.88,"l":27.59,"n":43,"o":27.6638,"t":"2024-12-30T05:00:00Z","v":9133,"vw":27.796126},{"c":27.75,"h":28.01,"l":27.68,"n":362,"o":28.01,"t":"2024-12-31T05:00:00Z","v":129666,"vw":27.73368},{"c":27.6844,"h":27.91,"l":27.6,"n":122,"o":27.86,"t":"2025-01-02T05:00:00Z","v":73246,"vw":27.767994},{"c":27.76,"h":27.8601,"l":27.61,"n":225,"o":27.79,"t":"2025-01-03T05:00:00Z","v":57156,"vw":27.707605},{"c":27.9991,"h":28.1101,"l":27.93,"n":76,"o":27.99,"t":"2025-01-06T05:00:00Z","v":11048,"vw":28.019936},{"c":27.9799,"h":28.25,"l":27.91,"n":97,"o":28.25,"t":"2025-01-07T05:00:00Z","v":24749,"vw":28.003667},{"c":27.97,"h":27.9936,"l":27.72,"n":139,"o":27.91,"t":"2025-01-08T05:00:00Z","v":35607,"vw":27.877768},{"c":27.527,"h":27.62,"l":26.41,"n":203,"o":26.41,"t":"2025-01-10T05:00:00Z","v":34499,"vw":27.468411},{"c":27.51,"h":27.51,"l":27.22,"n":64,"o":27.22,"t":"2025-01-13T05:00:00Z","v":36915,"vw":27.362554},{"c":27.55,"h":27.55,"l":27.4328,"n":79,"o":27.5394,"t":"2025-01-14T05:00:00Z","v":10265,"vw":27.515668},{"c":27.9021,"h":27.96,"l":27.73,"n":71,"o":27.91,"t":"2025-01-15T05:00:00Z","v":7679,"vw":27.868111},{"c":27.9835,"h":28.0986,"l":27.83,"n":90,"o":27.92,"t":"2025-01-16T05:00:00Z","v":13568,"vw":27.967974},{"c":28.094,"h":28.2286,"l":28.02,"n":90,"o":28.1075,"t":"2025-01-17T05:00:00Z","v":11992,"vw":28.097361},{"c":28.6351,"h":28.7,"l":28.3643,"n":106,"o":28.49,"t":"2025-01-21T05:00:00Z","v":19158,"vw":28.615556},{"c":28.6362,"h":28.76,"l":28.6,"n":56,"o":28.76,"t":"2025-01-22T05:00:00Z","v":11287,"vw":28.719974},{"c":28.9,"h":28.9,"l":28.64,"n":133,"o":28.69,"t":"2025-01-23T05:00:00Z","v":18679,"vw":28.816422},{"c":29.017,"h":29.13,"l":28.9375,"n":93,"o":28.97,"t":"2025-01-24T05:00:00Z","v":12527,"vw":29.065864},{"c":28.9968,"h":29.01,"l":28.8366,"n":114,"o":28.8366,"t":"2025-01-27T05:00:00Z","v":13089,"vw":28.957796},{"c":28.925,"h":28.98,"l":28.7711,"n":44,"o":28.9799,"t":"2025-01-28T05:00:00Z","v":11252,"vw":28.924392},{"c":28.9599,"h":29.01,"l":28.88,"n":48,"o":29.01,"t":"2025-01-29T05:00:00Z","v":8832,"vw":28.964999},{"c":29.2947,"h":29.442,"l":29.26,"n":50,"o":29.35,"t":"2025-01-30T05:00:00Z","v":13550,"vw":29.372679},{"c":29.07,"h":29.38,"l":29.0074,"n":83,"o":29.23,"t":"2025-01-31T05:00:00Z","v":8124,"vw":29.234301},{"c":28.789,"h":28.95,"l":28.475,"n":164,"o":28.56,"t":"2025-02-03T05:00:00Z","v":28763,"vw":28.793122},{"c":29.0571,"h":29.16,"l":28.83,"n":54,"o":28.83,"t":"2025-02-04T05:00:00Z","v":3783,"vw":29.061446},{"c":29.3245,"h":29.4299,"l":29.21,"n":44,"o":29.21,"t":"2025-02-05T05:00:00Z","v":18319,"vw":29.342133},{"c":29.4326,"h":29.5248,"l":29.38,"n":81,"o":29.45,"t":"2025-02-06T05:00:00Z","v":10544,"vw":29.449677},{"c":29.2056,"h":29.52,"l":29.13,"n":80,"o":29.52,"t":"2025-02-07T05:00:00Z","v":26897,"vw":29.248303},{"c":29.47,"h":29.47,"l":29.3,"n":42,"o":29.32,"t":"2025-02-10T05:00:00Z","v":6133,"vw":29.39912},{"c":29.5324,"h":29.6191,"l":29.34,"n":53,"o":29.39,"t":"2025-02-11T05:00:00Z","v":8691,"vw":29.435532},{"c":29.6,"h":29.6785,"l":29.3023,"n":55,"o":29.31,"t":"2025-02-12T05:00:00Z","v":12320,"vw":29.549745},{"c":29.9984,"h":30.029,"l":29.74,"n":39,"o":29.74,"t":"2025-02-13T05:00:00Z","v":8122,"vw":29.94399},{"c":29.9709,"h":30.194,"l":29.957,"n":348,"o":30.12,"t":"2025-02-14T05:00:00Z","v":11209,"vw":30.086735},{"c":30.27,"h":30.27,"l":30.08,"n":65,"o":30.16,"t":"2025-02-18T05:00:00Z","v":9546,"vw":30.199399},{"c":30.01,"h":30.015,"l":29.8383,"n":121,"o":29.98,"t":"2025-02-19T05:00:00Z","v":13754,"vw":29.941245},{"c":30.1,"h":30.109,"l":29.8703,"n":76,"o":30.109,"t":"2025-02-20T05:00:00Z","v":13676,"vw":29.986295},{"c":29.8055,"h":30.06,"l":29.71,"n":59,"o":30.06,"t":"2025-02-21T05:00:00Z","v":11270,"vw":29.843587},{"c":29.8399,"h":29.98,"l":29.7564,"n":77,"o":29.7564,"t":"2025-02-24T05:00:00Z","v":12261,"vw":29.84895},{"c":30.08,"h":30.16,"l":29.911,"n":606,"o":30.09,"t":"2025-02-25T05:00:00Z","v":8235,"vw":30.004468},{"c":30.1,"h":30.27,"l":29.9914,"n":61,"o":30.0866,"t":"2025-02-26T05:00:00Z","v":6593,"vw":30.157028},{"c":29.75,"h":29.93,"l":29.7122,"n":85,"o":29.85,"t":"2025-02-27T05:00:00Z","v":10908,"vw":29.768984},{"c":29.8,"h":29.8,"l":29.4859,"n":66,"o":29.61,"t":"2025-02-28T05:00:00Z","v":6909,"vw":29.673265},{"c":29.8968,"h":30.3423,"l":29.895,"n":135,"o":30.25,"t":"2025-03-03T05:00:00Z","v":19324,"vw":30.220893},{"c":30.02,"h":30.1599,"l":29.52,"n":114,"o":29.73,"t":"2025-03-04T05:00:00Z","v":21019,"vw":29.724508},{"c":30.5448,"h":30.5448,"l":30.19,"n":198,"o":30.19,"t":"2025-03-05T05:00:00Z","v":7055,"vw":30.417364},{"c":30.29,"h":30.56,"l":30.25,"n":70,"o":30.32,"t":"2025-03-06T05:00:00Z","v":8990,"vw":30.325629},{"c":30.4924,"h":30.5287,"l":30.19,"n":49,"o":30.339,"t":"2025-03-07T05:00:00Z","v":6223,"vw":30.406774},{"c":29.7952,"h":30,"l":29.5775,"n":81,"o":30,"t":"2025-03-10T04:00:00Z","v":4373,"vw":29.747979},{"c":29.67,"h":29.85,"l":29.46,"n":122,"o":29.85,"t":"2025-03-11T04:00:00Z","v":28518,"vw":29.611209},{"c":29.8699,"h":29.95,"l":29.705,"n":130,"o":29.813,"t":"2025-03-12T04:00:00Z","v":10755,"vw":29.825072},{"c":29.6778,"h":29.78,"l":29.56,"n":146,"o":29.75,"t":"2025-03-13T04:00:00Z","v":11238,"vw":29.680886},{"c":30.22,"h":30.2299,"l":29.74,"n":64,"o":29.74,"t":"2025-03-14T04:00:00Z","v":9245,"vw":30.130063},{"c":30.5739,"h":30.66,"l":30.368,"n":94,"o":30.368,"t":"2025-03-17T04:00:00Z","v":21054,"vw":30.496532},{"c":30.5989,"h":30.61,"l":30.33,"n":333,"o":30.54,"t":"2025-03-18T04:00:00Z","v":30739,"vw":30.508922},{"c":30.6787,"h":30.75,"l":30.4398,"n":234,"o":30.49,"t":"2025-03-19T04:00:00Z","v":12812,"vw":30.545063},{"c":30.4945,"h":30.5,"l":30.3,"n":71,"o":30.36,"t":"2025-03-20T04:00:00Z","v":11872,"vw":30.381356},{"c":30.2749,"h":30.38,"l":30.22,"n":23,"o":30.24,"t":"2025-03-21T04:00:00Z","v":2936,"vw":30.300081},{"c":30.48,"h":30.52,"l":30.22,"n":181,"o":30.25,"t":"2025-03-24T04:00:00Z","v":18348,"vw":30.342888},{"c":30.4965,"h":30.53,"l":30.44,"n":57,"o":30.49,"t":"2025-03-25T04:00:00Z","v":4955,"vw":30.483537},{"c":30.1899,"h":30.34,"l":30.0713,"n":79,"o":30.32,"t":"2025-03-26T04:00:00Z","v":7584,"vw":30.191499},{"c":30.1794,"h":30.2107,"l":30.07,"n":62,"o":30.07,"t":"2025-03-27T04:00:00Z","v":6886,"vw":30.166473},{"c":29.87,"h":30.0042,"l":29.7309,"n":79,"o":29.97,"t":"2025-03-28T04:00:00Z","v":9701,"vw":29.842227},{"c":29.32,"h":29.78,"l":29.32,"n":338,"o":29.78,"t":"2025-03-31T04:00:00Z","v":48314,"vw":29.48171},{"c":29.5,"h":29.56,"l":29.38,"n":46,"o":29.4,"t":"2025-04-01T04:00:00Z","v":4882,"vw":29.474913},{"c":29.6094,"h":29.6094,"l":29.36,"n":54,"o":29.365,"t":"2025-04-02T04:00:00Z","v":8549,"vw":29.496359},{"c":28.9458,"h":29.2699,"l":28.9301,"n":107,"o":29.22,"t":"2025-04-03T04:00:00Z","v":10008,"vw":29.08377},{"c":27.15,"h":27.59,"l":27.07,"n":182,"o":27.59,"t":"2025-04-04T04:00:00Z","v":45901,"vw":27.318167},{"c":26.7289,"h":28.5,"l":26.1399,"n":271,"o":26.58,"t":"2025-04-07T04:00:00Z","v":63285,"vw":26.741984},{"c":26.404,"h":27.53,"l":26.32,"n":98,"o":27.4,"t":"2025-04-08T04:00:00Z","v":17263,"vw":26.782007},{"c":28.4192,"h":28.49,"l":26.28,"n":106,"o":26.28,"t":"2025-04-09T04:00:00Z","v":22588,"vw":26.986637},{"c":27.76,"h":31,"l":26.51,"n":341,"o":28.65,"t":"2025-04-10T04:00:00Z","v":113398,"vw":27.664833},{"c":27.4531,"h":29.15,"l":27.4006,"n":147,"o":29.15,"t":"2025-04-11T04:00:00Z","v":28247,"vw":27.499148},{"c":27.4055,"h":27.49,"l":27.35,"n":65,"o":27.415,"t":"2025-04-14T04:00:00Z","v":31777,"vw":27.435018},{"c":27.42,"h":27.5085,"l":27.36,"n":79,"o":27.47,"t":"2025-04-15T04:00:00Z","v":11561,"vw":27.444649},{"c":27.51,"h":27.51,"l":27.36,"n":85,"o":27.43,"t":"2025-04-16T04:00:00Z","v":52811,"vw":27.428389},{"c":27.52,"h":27.53,"l":27.37,"n":91,"o":27.37,"t":"2025-04-17T04:00:00Z","v":13157,"vw":27.435738},{"c":27.48,"h":27.61,"l":27.37,"n":87,"o":27.61,"t":"2025-04-21T04:00:00Z","v":12955,"vw":27.480973},{"c":27.49,"h":27.49,"l":27.38,"n":63,"o":27.38,"t":"2025-04-22T04:00:00Z","v":47652,"vw":27.45277},{"c":27.434,"h":27.61,"l":27.36,"n":62,"o":27.61,"t":"2025-04-23T04:00:00Z","v":47936,"vw":27.449965},{"c":27.3979,"h":27.44,"l":27.261,"n":177,"o":27.4146,"t":"2025-04-24T04:00:00Z","v":71235,"vw":27.395394},{"c":27.44,"h":29.66,"l":27.39,"n":55,"o":29.66,"t":"2025-04-25T04:00:00Z","v":10449,"vw":27.456884},{"c":27.4142,"h":27.6,"l":27.39,"n":80,"o":27.4162,"t":"2025-04-28T04:00:00Z","v":76867,"vw":27.447864},{"c":27.4093,"h":27.45,"l":27.38,"n":58,"o":27.45,"t":"2025-04-29T04:00:00Z","v":11071,"vw":27.419927},{"c":27.4408,"h":27.47,"l":27.41,"n":84,"o":27.41,"t":"2025-04-30T04:00:00Z","v":16494,"vw":27.43817},{"c":27.42,"h":27.63,"l":27.38,"n":111,"o":27.38,"t":"2025-05-01T04:00:00Z","v":45493,"vw":27.457537},{"c":27.445,"h":27.48,"l":27.3401,"n":71,"o":27.44,"t":"2025-05-02T04:00:00Z","v":8819,"vw":27.433863},{"c":27.56,"h":27.72,"l":27.56,"n":80,"o":27.57,"t":"2025-05-05T04:00:00Z","v":15529,"vw":27.644786},{"c":27.32,"h":27.411,"l":27.23,"n":128,"o":27.2542,"t":"2025-05-06T04:00:00Z","v":25960,"vw":27.313366},{"c":27.28,"h":27.33,"l":27.135,"n":78,"o":27.22,"t":"2025-05-07T04:00:00Z","v":8871,"vw":27.264307},{"c":27.2311,"h":27.36,"l":27.2311,"n":108,"o":27.29,"t":"2025-05-08T04:00:00Z","v":17323,"vw":27.305359},{"c":27.3147,"h":27.43,"l":27.27,"n":83,"o":27.43,"t":"2025-05-09T04:00:00Z","v":11762,"vw":27.328845},{"c":27.47,"h":27.53,"l":27.34,"n":106,"o":27.48,"t":"2025-05-12T04:00:00Z","v":23104,"vw":27.448547},{"c":27.58,"h":27.62,"l":27.44,"n":83,"o":27.483,"t":"2025-05-13T04:00:00Z","v":14094,"vw":27.57114},{"c":27.42,"h":27.78,"l":27.27,"n":96,"o":27.68,"t":"2025-05-14T04:00:00Z","v":17580,"vw":27.496701},{"c":27.85,"h":27.85,"l":26.15,"n":101,"o":27.65,"t":"2025-05-15T04:00:00Z","v":9594,"vw":27.651137},{"c":27.79,"h":27.84,"l":27.67,"n":110,"o":27.75,"t":"2025-05-16T04:00:00Z","v":14657,"vw":27.781475},{"c":27.9852,"h":28.2,"l":27.72,"n":137,"o":27.72,"t":"2025-05-19T04:00:00Z","v":23155,"vw":27.926852},{"c":28.07,"h":28.18,"l":27.91,"n":102,"o":28,"t":"2025-05-20T04:00:00Z","v":25043,"vw":28.112841},{"c":27.86,"h":28.22,"l":27.86,"n":104,"o":28.06,"t":"2025-05-21T04:00:00Z","v":17052,"vw":28.137088},{"c":27.92,"h":27.935,"l":27.76,"n":127,"o":27.77,"t":"2025-05-22T04:00:00Z","v":20436,"vw":27.826643},{"c":27.98,"h":27.98,"l":27.8008,"n":104,"o":27.805,"t":"2025-05-23T04:00:00Z","v":11560,"vw":27.912937},{"c":28.31,"h":28.335,"l":28.1701,"n":53,"o":28.31,"t":"2025-05-27T04:00:00Z","v":18029,"vw":28.289514},{"c":28.07,"h":28.1,"l":27.965,"n":101,"o":28.09,"t":"2025-05-28T04:00:00Z","v":24337,"vw":28.041591},{"c":28.07,"h":28.23,"l":27.9274,"n":87,"o":28.19,"t":"2025-05-29T04:00:00Z","v":8312,"vw":28.108964},{"c":28.1883,"h":28.2,"l":28,"n":106,"o":28.13,"t":"2025-05-30T04:00:00Z","v":14753,"vw":28.107419},{"c":28.41,"h":28.47,"l":28.26,"n":73,"o":28.27,"t":"2025-06-02T04:00:00Z","v":20861,"vw":28.408904},{"c":28.2983,"h":28.33,"l":28.13,"n":111,"o":28.215,"t":"2025-06-03T04:00:00Z","v":17443,"vw":28.266055},{"c":28.48,"h":28.62,"l":28.35,"n":101,"o":28.35,"t":"2025-06-04T04:00:00Z","v":16205,"vw":28.490794},{"c":28.5,"h":28.58,"l":28.4405,"n":94,"o":28.48,"t":"2025-06-05T04:00:00Z","v":15864,"vw":28.500965},{"c":28.571,"h":28.59,"l":28.22,"n":115,"o":28.56,"t":"2025-06-06T04:00:00Z","v":12007,"vw":28.531889},{"c":28.5802,"h":28.67,"l":28.18,"n":47,"o":28.56,"t":"2025-06-09T04:00:00Z","v":2908,"vw":28.553174},{"c":28.7,"h":28.7,"l":28.5701,"n":49,"o":28.68,"t":"2025-06-10T04:00:00Z","v":10268,"vw":28.636584},{"c":28.639,"h":28.87,"l":28.6101,"n":60,"o":28.65,"t":"2025-06-11T04:00:00Z","v":8372,"vw":28.685647},{"c":28.73,"h":29.09,"l":28.62,"n":74,"o":28.71,"t":"2025-06-12T04:00:00Z","v":11264,"vw":28.755666},{"c":28.4,"h":28.68,"l":28.4,"n":48,"o":28.47,"t":"2025-06-13T04:00:00Z","v":6624,"vw":28.480416},{"c":28.629,"h":28.801,"l":28.6036,"n":74,"o":28.67,"t":"2025-06-16T04:00:00Z","v":13978,"vw":28.722561},{"c":28.17,"h":28.61,"l":28.15,"n":68,"o":28.44,"t":"2025-06-17T04:00:00Z","v":20576,"vw":28.375225},{"c":28.1975,"h":29.09,"l":28.177,"n":68,"o":29.09,"t":"2025-06-18T04:00:00Z","v":102301,"vw":28.198785},{"c":27.87,"h":28.21,"l":27.87,"n":67,"o":28.21,"t":"2025-06-20T04:00:00Z","v":18179,"vw":28.07006},{"c":28.07,"h":28.121,"l":27.75,"n":110,"o":27.75,"t":"2025-06-23T04:00:00Z","v":18871,"vw":28.022126},{"c":28.515,"h":28.5596,"l":28.34,"n":47,"o":28.395,"t":"2025-06-24T04:00:00Z","v":5158,"vw":28.511236},{"c":28.27,"h":28.36,"l":28.2,"n":95,"o":28.33,"t":"2025-06-25T04:00:00Z","v":15937,"vw":28.300006},{"c":28.5886,"h":28.67,"l":28.48,"n":86,"o":28.51,"t":"2025-06-26T04:00:00Z","v":15425,"vw":28.582839},{"c":28.8431,"h":28.97,"l":28.775,"n":47,"o":28.775,"t":"2025-06-27T04:00:00Z","v":3423,"vw":28.838946},{"c":29.01,"h":29.04,"l":26.3,"n":128,"o":28.83,"t":"2025-06-30T04:00:00Z","v":29613,"vw":28.906835},{"c":28.902,"h":29.16,"l":28.8041,"n":154,"o":28.85,"t":"2025-07-01T04:00:00Z","v":33222,"vw":28.886036},{"c":29.065,"h":29.07,"l":28.77,"n":110,"o":28.77,"t":"2025-07-02T04:00:00Z","v":15334,"vw":28.945399},{"c":29,"h":29.2,"l":28.995,"n":51,"o":29.07,"t":"2025-07-03T04:00:00Z","v":5757,"vw":29.044666},{"c":28.59,"h":28.889,"l":28.59,"n":253,"o":28.87,"t":"2025-07-07T04:00:00Z","v":48879,"vw":28.779935},{"c":28.84,"h":28.8505,"l":28.69,"n":124,"o":28.761,"t":"2025-07-08T04:00:00Z","v":21755,"vw":28.785876},{"c":28.9895,"h":28.9895,"l":28.82,"n":51,"o":28.92,"t":"2025-07-09T04:00:00Z","v":8628,"vw":28.908913},{"c":28.97,"h":29.065,"l":28.9,"n":88,"o":28.95,"t":"2025-07-10T04:00:00Z","v":12060,"vw":28.988757},{"c":28.765,"h":28.8013,"l":28.71,"n":68,"o":28.8,"t":"2025-07-11T04:00:00Z","v":11760,"vw":28.760427},{"c":28.82,"h":28.82,"l":28.485,"n":131,"o":28.69,"t":"2025-07-14T04:00:00Z","v":23674,"vw":28.74058},{"c":28.445,"h":28.645,"l":28.445,"n":71,"o":28.64,"t":"2025-07-15T04:00:00Z","v":15443,"vw":28.517644},{"c":28.63,"h":28.63,"l":28.21,"n":84,"o":28.48,"t":"2025-07-16T04:00:00Z","v":10575,"vw":28.514829},{"c":28.64,"h":28.6449,"l":28.5,"n":68,"o":28.5825,"t":"2025-07-17T04:00:00Z","v":25157,"vw":28.56098},{"c":28.645,"h":29.1,"l":28.59,"n":69,"o":28.85,"t":"2025-07-18T04:00:00Z","v":25125,"vw":28.699562},{"c":28.7612,"h":28.9055,"l":28.75,"n":67,"o":28.8,"t":"2025-07-21T04:00:00Z","v":6069,"vw":28.805906},{"c":28.9699,"h":28.98,"l":28.77,"n":99,"o":28.8,"t":"2025-07-22T04:00:00Z","v":10722,"vw":28.881446},{"c":29.5899,"h":29.5993,"l":29.31,"n":72,"o":29.34,"t":"2025-07-23T04:00:00Z","v":14390,"vw":29.537412},{"c":29.4363,"h":29.67,"l":26.62,"n":90,"o":26.62,"t":"2025-07-24T04:00:00Z","v":12730,"vw":29.421525},{"c":29.3496,"h":29.38,"l":29.17,"n":69,"o":29.17,"t":"2025-07-25T04:00:00Z","v":9845,"vw":29.267432},{"c":28.9542,"h":29.07,"l":28.88,"n":101,"o":29.05,"t":"2025-07-28T04:00:00Z","v":48130,"vw":29.043644},{"c":28.915,"h":28.95,"l":27.925,"n":99,"o":28.93,"t":"2025-07-29T04:00:00Z","v":16386,"vw":28.879644},{"c":28.7068,"h":28.9,"l":28.6365,"n":58,"o":28.82,"t":"2025-07-30T04:00:00Z","v":9629,"vw":28.850077},{"c":28.3781,"h":28.62,"l":25.5,"n":90,"o":28.55,"t":"2025-07-31T04:00:00Z","v":45366,"vw":28.444135},{"c":28.32,"h":28.32,"l":28.07,"n":52,"o":28.32,"t":"2025-08-01T04:00:00Z","v":18313,"vw":28.199877},{"c":28.6812,"h":28.709,"l":28.5809,"n":51,"o":28.59,"t":"2025-08-04T04:00:00Z","v":9318,"vw":28.664782},{"c":28.7306,"h":28.77,"l":28.57,"n":110,"o":28.71,"t":"2025-08-05T04:00:00Z","v":16677,"vw":28.686519},{"c":28.9401,"h":28.965,"l":28.8624,"n":66,"o":28.8805,"t":"2025-08-06T04:00:00Z","v":7923,"vw":28.924304},{"c":29.1119,"h":29.1119,"l":28.9905,"n":70,"o":29.075,"t":"2025-08-07T04:00:00Z","v":8741,"vw":29.042572},{"c":29.304,"h":29.4,"l":29.19,"n":110,"o":29.26,"t":"2025-08-08T04:00:00Z","v":27434,"vw":29.292501},{"c":29.1635,"h":29.27,"l":29.16,"n":63,"o":29.27,"t":"2025-08-11T04:00:00Z","v":7881,"vw":29.216866},{"c":29.545,"h":29.57,"l":29.35,"n":135,"o":29.35,"t":"2025-08-12T04:00:00Z","v":11212,"vw":29.526563},{"c":29.73,"h":29.7441,"l":29.6675,"n":57,"o":29.69,"t":"2025-08-13T04:00:00Z","v":11198,"vw":29.69481},{"c":29.653,"h":29.6856,"l":29.59,"n":34,"o":29.6,"t":"2025-08-14T04:00:00Z","v":6729,"vw":29.612961},{"c":29.845,"h":29.879,"l":29.81,"n":69,"o":29.855,"t":"2025-08-15T04:00:00Z","v":7950,"vw":29.85724},{"c":29.8168,"h":29.82,"l":29.74,"n":51,"o":29.78,"t":"2025-08-18T04:00:00Z","v":6066,"vw":29.796864},{"c":29.7653,"h":29.7957,"l":29.73,"n":65,"o":29.79,"t":"2025-08-19T04:00:00Z","v":16983,"vw":29.761207},{"c":29.8484,"h":29.8586,"l":29.77,"n":36,"o":29.83,"t":"2025-08-20T04:00:00Z","v":2975,"vw":29.812292},{"c":29.6835,"h":29.7249,"l":29.6706,"n":40,"o":29.705,"t":"2025-08-21T04:00:00Z","v":3891,"vw":29.683777},{"c":30.1613,"h":30.175,"l":30.15,"n":39,"o":30.15,"t":"2025-08-22T04:00:00Z","v":6014,"vw":30.165057},{"c":29.7702,"h":29.993,"l":29.66,"n":66,"o":29.99,"t":"2025-08-25T04:00:00Z","v":15315,"vw":29.874351},{"c":29.767,"h":29.78,"l":29.685,"n":63,"o":29.69,"t":"2025-08-26T04:00:00Z","v":7073,"vw":29.723657},{"c":29.7498,"h":29.7498,"l":29.56,"n":50,"o":29.56,"t":"2025-08-27T04:00:00Z","v":9107,"vw":29.63295},{"c":29.9116,"h":29.9116,"l":29.8757,"n":35,"o":29.88,"t":"2025-08-28T04:00:00Z","v":2531,"vw":29.891953},{"c":29.7404,"h":29.77,"l":29.71,"n":31,"o":29.71,"t":"2025-08-29T04:00:00Z","v":8046,"vw":29.741743},{"c":29.511,"h":29.511,"l":29.3,"n":48,"o":29.35,"t":"2025-09-02T04:00:00Z","v":16480,"vw":29.414469},{"c":29.5143,"h":29.5449,"l":29.48,"n":43,"o":29.54,"t":"2025-09-03T04:00:00Z","v":3753,"vw":29.51583},{"c":29.7689,"h":29.8097,"l":29.6193,"n":46,"o":29.6193,"t":"2025-09-04T04:00:00Z","v":10115,"vw":29.741862},{"c":29.8856,"h":30.0652,"l":29.8146,"n":52,"o":30.0652,"t":"2025-09-05T04:00:00Z","v":5116,"vw":29.860468},{"c":30.155,"h":30.155,"l":30.0801,"n":60,"o":30.129,"t":"2025-09-08T04:00:00Z","v":7790,"vw":30.11152},{"c":30.089,"h":30.13,"l":30.0302,"n":55,"o":30.11,"t":"2025-09-09T04:00:00Z","v":4688,"vw":30.113292},{"c":30.119,"h":30.25,"l":30.115,"n":35,"o":30.16,"t":"2025-09-10T04:00:00Z","v":2725,"vw":30.175474},{"c":30.3753,"h":30.48,"l":30.3615,"n":65,"o":30.375,"t":"2025-09-11T04:00:00Z","v":6422,"vw":30.4158},{"c":30.3279,"h":30.36,"l":30.271,"n":65,"o":30.305,"t":"2025-09-12T04:00:00Z","v":15964,"vw":30.30986},{"c":30.5393,"h":30.54,"l":30.42,"n":53,"o":30.435,"t":"2025-09-15T04:00:00Z","v":60210,"vw":30.478445},{"c":30.4995,"h":30.59,"l":30.42,"n":98,"o":30.59,"t":"2025-09-16T04:00:00Z","v":42079,"vw":30.485527},{"c":30.3941,"h":30.64,"l":30.34,"n":54,"o":30.4684,"t":"2025-09-17T04:00:00Z","v":6488,"vw":30.516965},{"c":30.524,"h":30.5494,"l":30.41,"n":67,"o":30.41,"t":"2025-09-18T04:00:00Z","v":12389,"vw":30.515206},{"c":30.4521,"h":30.4695,"l":30.4,"n":43,"o":30.42,"t":"2025-09-19T04:00:00Z","v":9515,"vw":30.414201},{"c":30.6901,"h":30.73,"l":30.4302,"n":120,"o":30.58,"t":"2025-09-22T04:00:00Z","v":18386,"vw":30.639681},{"c":30.556,"h":30.69,"l":30.51,"n":78,"o":30.69,"t":"2025-09-23T04:00:00Z","v":9133,"vw":30.544069},{"c":30.3047,"h":30.46,"l":30.3028,"n":114,"o":30.43,"t":"2025-09-24T04:00:00Z","v":10065,"vw":30.403346},{"c":30.1682,"h":30.2,"l":30.1,"n":160,"o":30.18,"t":"2025-09-25T04:00:00Z","v":12947,"vw":30.136109},{"c":30.2699,"h":30.275,"l":30.1601,"n":82,"o":30.22,"t":"2025-09-26T04:00:00Z","v":18388,"vw":30.238613},{"c":30.4353,"h":30.49,"l":30.41,"n":79,"o":30.47,"t":"2025-09-29T04:00:00Z","v":6290,"vw":30.45008},{"c":30.47,"h":30.56,"l":30.42,"n":100,"o":30.44,"t":"2025-09-30T04:00:00Z","v":18659,"vw":30.461204},{"c":30.8085,"h":30.84,"l":30.76,"n":75,"o":30.7828,"t":"2025-10-01T04:00:00Z","v":6131,"vw":30.790674},{"c":30.8889,"h":30.95,"l":30.76,"n":66,"o":30.95,"t":"2025-10-02T04:00:00Z","v":5191,"vw":30.843862},{"c":31.1147,"h":31.2034,"l":31.1,"n":79,"o":31.13,"t":"2025-10-03T04:00:00Z","v":7603,"vw":31.16913},{"c":31.2579,"h":31.35,"l":31.2551,"n":65,"o":31.279,"t":"2025-10-06T04:00:00Z","v":3548,"vw":31.294568},{"c":30.9615,"h":31.2,"l":30.88,"n":104,"o":31.2,"t":"2025-10-07T04:00:00Z","v":8600,"vw":31.034777},{"c":31.0614,"h":31.1,"l":31.01,"n":103,"o":31.07,"t":"2025-10-08T04:00:00Z","v":13496,"vw":31.061571},{"c":30.775,"h":31.13,"l":30.66,"n":109,"o":31.13,"t":"2025-10-09T04:00:00Z","v":6645,"vw":30.818477},{"c":30.1842,"h":30.754,"l":30.1842,"n":44,"o":30.425,"t":"2025-10-10T04:00:00Z","v":7170,"vw":30.595213},{"c":30.4425,"h":30.495,"l":30.33,"n":81,"o":30.37,"t":"2025-10-13T04:00:00Z","v":12686,"vw":30.397886},{"c":30.56,"h":30.72,"l":30.23,"n":112,"o":30.25,"t":"2025-10-14T04:00:00Z","v":5643,"vw":30.521152},{"c":30.7779,"h":30.98,"l":30.73,"n":77,"o":30.827,"t":"2025-10-15T04:00:00Z","v":6673,"vw":30.843418},{"c":30.928,"h":31.1275,"l":30.89,"n":111,"o":30.99,"t":"2025-10-16T04:00:00Z","v":6579,"vw":30.977363},{"c":31.0038,"h":31.04,"l":30.85,"n":52,"o":30.89,"t":"2025-10-17T04:00:00Z","v":4493,"vw":30.920309},{"c":31.25,"h":31.28,"l":31.2243,"n":119,"o":31.2243,"t":"2025-10-20T04:00:00Z","v":6663,"vw":31.277194},{"c":31.0728,"h":31.1,"l":31.07,"n":78,"o":31.09,"t":"2025-10-21T04:00:00Z","v":9417,"vw":31.083411},{"c":31.025,"h":31.1388,"l":30.8,"n":58,"o":31.09,"t":"2025-10-22T04:00:00Z","v":4782,"vw":30.995843},{"c":31.17,"h":31.27,"l":31.11,"n":73,"o":31.135,"t":"2025-10-23T04:00:00Z","v":15072,"vw":31.153532},{"c":31.2685,"h":31.28,"l":31.2317,"n":69,"o":31.245,"t":"2025-10-24T04:00:00Z","v":7157,"vw":31.257176},{"c":31.5671,"h":31.64,"l":31.49,"n":74,"o":31.64,"t":"2025-10-27T04:00:00Z","v":10969,"vw":31.594017},{"c":31.5497,"h":31.63,"l":31.458,"n":92,"o":31.4865,"t":"2025-10-28T04:00:00Z","v":26793,"vw":31.550653},{"c":31.3764,"h":31.63,"l":31.2965,"n":44,"o":31.575,"t":"2025-10-29T04:00:00Z","v":5333,"vw":31.499752},{"c":31.2622,"h":31.3968,"l":31.19,"n":57,"o":31.19,"t":"2025-10-30T04:00:00Z","v":17522,"vw":31.306072},{"c":31.2929,"h":31.39,"l":31.2362,"n":48,"o":31.26,"t":"2025-10-31T04:00:00Z","v":8957,"vw":31.285376},{"c":31.3304,"h":31.3795,"l":31.15,"n":93,"o":31.31,"t":"2025-11-03T05:00:00Z","v":18579,"vw":31.306141},{"c":30.9264,"h":31.2,"l":30.83,"n":77,"o":30.96,"t":"2025-11-04T05:00:00Z","v":9909,"vw":31.011926},{"c":31.05,"h":31.18,"l":31,"n":50,"o":31,"t":"2025-11-05T05:00:00Z","v":6758,"vw":31.074486},{"c":30.9899,"h":31.12,"l":30.79,"n":113,"o":31.12,"t":"2025-11-06T05:00:00Z","v":22290,"vw":30.964364},{"c":30.9614,"h":31.0188,"l":30.75,"n":62,"o":30.76,"t":"2025-11-07T05:00:00Z","v":6709,"vw":30.797781},{"c":31.4424,"h":31.45,"l":31.22,"n":69,"o":31.27,"t":"2025-11-10T05:00:00Z","v":6738,"vw":31.299544},{"c":31.643,"h":31.69,"l":31.5508,"n":65,"o":31.5515,"t":"2025-11-11T05:00:00Z","v":7550,"vw":31.61307},{"c":31.8154,"h":31.87,"l":31.76,"n":52,"o":31.78,"t":"2025-11-12T05:00:00Z","v":6578,"vw":31.828084},{"c":31.412,"h":31.77,"l":31.395,"n":53,"o":31.7,"t":"2025-11-13T05:00:00Z","v":4108,"vw":31.611393},{"c":31.3909,"h":31.7884,"l":31.2529,"n":52,"o":31.2529,"t":"2025-11-14T05:00:00Z","v":3143,"vw":31.372457},{"c":30.93,"h":31.29,"l":30.84,"n":77,"o":31.235,"t":"2025-11-17T05:00:00Z","v":12665,"vw":31.051927},{"c":30.6281,"h":30.7,"l":30.485,"n":80,"o":30.69,"t":"2025-11-18T05:00:00Z","v":8327,"vw":30.619624},{"c":30.513,"h":30.65,"l":30.425,"n":79,"o":30.64,"t":"2025-11-19T05:00:00Z","v":8563,"vw":30.522077},{"c":30.1163,"h":30.81,"l":30.05,"n":113,"o":30.79,"t":"2025-11-20T05:00:00Z","v":10367,"vw":30.44743},{"c":30.2877,"h":30.6,"l":30.145,"n":151,"o":30.3613,"t":"2025-11-21T05:00:00Z","v":34949,"vw":30.358056},{"c":30.5808,"h":30.6222,"l":30.29,"n":95,"o":30.54,"t":"2025-11-24T05:00:00Z","v":20863,"vw":30.581581},{"c":30.89,"h":30.96,"l":30.64,"n":94,"o":30.84,"t":"2025-11-25T05:00:00Z","v":12082,"vw":30.867215},{"c":31.236,"h":31.335,"l":31.03,"n":54,"o":31.08,"t":"2025-11-26T05:00:00Z","v":6904,"vw":31.235887},{"c":31.4083,"h":31.41,"l":31.08,"n":49,"o":31.21,"t":"2025-11-28T05:00:00Z","v":3034,"vw":31.327888},{"c":31.253,"h":31.409,"l":31.06,"n":70,"o":31.35,"t":"2025-12-01T05:00:00Z","v":5262,"vw":31.29352},{"c":31.4397,"h":31.55,"l":31.14,"n":116,"o":31.55,"t":"2025-12-02T05:00:00Z","v":13630,"vw":31.440143},{"c":31.63,"h":31.68,"l":31.305,"n":118,"o":31.61,"t":"2025-12-03T05:00:00Z","v":8336,"vw":31.52064},{"c":31.6389,"h":31.76,"l":31.62,"n":83,"o":31.76,"t":"2025-12-04T05:00:00Z","v":14238,"vw":31.661014},{"c":31.64,"h":31.99,"l":31.64,"n":92,"o":31.98,"t":"2025-12-05T05:00:00Z","v":12177,"vw":31.748769},{"c":31.65,"h":31.76,"l":31.5794,"n":76,"o":31.73,"t":"2025-12-08T05:00:00Z","v":9499,"vw":31.619336},{"c":31.6354,"h":32.02,"l":31.62,"n":92,"o":31.8,"t":"2025-12-09T05:00:00Z","v":12431,"vw":31.683367},{"c":31.966,"h":32.04,"l":31.64,"n":122,"o":31.64,"t":"2025-12-10T05:00:00Z","v":21063,"vw":31.746765},{"c":32.1465,"h":32.32,"l":31.92,"n":65,"o":31.92,"t":"2025-12-11T05:00:00Z","v":3865,"vw":32.073469},{"c":31.94,"h":32.24,"l":31.85,"n":69,"o":32.19,"t":"2025-12-12T05:00:00Z","v":7362,"vw":32.013742},{"c":32.05,"h":32.4,"l":31.98,"n":96,"o":32.28,"t":"2025-12-15T05:00:00Z","v":7275,"vw":32.135723},{"c":31.87,"h":32.14,"l":31.86,"n":100,"o":32.04,"t":"2025-12-16T05:00:00Z","v":12379,"vw":31.971702},{"c":31.67,"h":32.05,"l":31.67,"n":99,"o":32.04,"t":"2025-12-17T05:00:00Z","v":7018,"vw":31.861485},{"c":31.9066,"h":32.11,"l":31.86,"n":92,"o":32.11,"t":"2025-12-18T05:00:00Z","v":8074,"vw":31.962434},{"c":32.15,"h":32.24,"l":32.02,"n":74,"o":32.04,"t":"2025-12-19T05:00:00Z","v":5016,"vw":32.16448},{"c":32.24,"h":32.26,"l":31.995,"n":75,"o":32.15,"t":"2025-12-22T05:00:00Z","v":21318,"vw":32.217145},{"c":32.45,"h":32.54,"l":32.42,"n":73,"o":32.42,"t":"2025-12-23T05:00:00Z","v":10178,"vw":32.477191},{"c":32.53,"h":32.7,"l":32.52,"n":31,"o":32.7,"t":"2025-12-24T05:00:00Z","v":2564,"vw":32.560788},{"c":32.596,"h":32.8,"l":32.46,"n":55,"o":32.71,"t":"2025-12-26T05:00:00Z","v":7257,"vw":32.664204},{"c":32.66,"h":32.78,"l":32.44,"n":68,"o":32.44,"t":"2025-12-29T05:00:00Z","v":11665,"vw":32.614928},{"c":31.92,"h":32.03,"l":31.85,"n":72,"o":32,"t":"2025-12-30T05:00:00Z","v":8128,"vw":31.970993},{"c":31.45,"h":32.02,"l":31.4,"n":125,"o":32.02,"t":"2025-12-31T05:00:00Z","v":26047,"vw":31.609771},{"c":31.98,"h":32.11,"l":31.64,"n":183,"o":32.05,"t":"2026-01-02T05:00:00Z","v":71681,"vw":31.936939},{"c":32.41,"h":32.575,"l":32.09,"n":156,"o":32.12,"t":"2026-01-05T05:00:00Z","v":14894,"vw":32.335113},{"c":32.45,"h":32.66,"l":32.45,"n":93,"o":32.51,"t":"2026-01-06T05:00:00Z","v":6819,"vw":32.508834},{"c":32.37,"h":32.58,"l":32.3,"n":106,"o":32.39,"t":"2026-01-07T05:00:00Z","v":10525,"vw":32.392795},{"c":32.3966,"h":32.3966,"l":32.05,"n":128,"o":32.36,"t":"2026-01-08T05:00:00Z","v":13161,"vw":32.325766},{"c":32.69,"h":32.75,"l":32.52,"n":73,"o":32.52,"t":"2026-01-09T05:00:00Z","v":7858,"vw":32.648919},{"c":32.87,"h":32.87,"l":32.54,"n":76,"o":32.79,"t":"2026-01-12T05:00:00Z","v":2871,"vw":32.802451},{"c":32.7665,"h":33.04,"l":32.68,"n":162,"o":33.04,"t":"2026-01-13T05:00:00Z","v":14672,"vw":32.772503},{"c":32.89,"h":33.02,"l":32.83,"n":54,"o":33.02,"t":"2026-01-14T05:00:00Z","v":5111,"vw":32.937695},{"c":32.88,"h":33.04,"l":32.8706,"n":82,"o":33.02,"t":"2026-01-15T05:00:00Z","v":8818,"vw":32.975119},{"c":33.0189,"h":33.2,"l":32.95,"n":127,"o":33.04,"t":"2026-01-16T05:00:00Z","v":16718,"vw":33.017332},{"c":32.48,"h":32.695,"l":32.25,"n":99,"o":32.51,"t":"2026-01-20T05:00:00Z","v":9034,"vw":32.547196},{"c":32.89,"h":33.035,"l":32.565,"n":98,"o":32.68,"t":"2026-01-21T05:00:00Z","v":28504,"vw":32.768126},{"c":32.99,"h":33.04,"l":32.731,"n":117,"o":33,"t":"2026-01-22T05:00:00Z","v":93768,"vw":32.923068},{"c":33.22,"h":33.2399,"l":32.86,"n":116,"o":32.93,"t":"2026-01-23T05:00:00Z","v":131375,"vw":33.023802},{"c":33.35,"h":33.57,"l":33.345,"n":97,"o":33.44,"t":"2026-01-26T05:00:00Z","v":15137,"vw":33.404133},{"c":33.94,"h":33.96,"l":33.635,"n":112,"o":33.71,"t":"2026-01-27T05:00:00Z","v":14920,"vw":33.868056},{"c":33.74,"h":33.8,"l":33.535,"n":133,"o":33.77,"t":"2026-01-28T05:00:00Z","v":17024,"vw":33.62456},{"c":33.8773,"h":33.94,"l":33.4626,"n":108,"o":33.86,"t":"2026-01-29T05:00:00Z","v":15276,"vw":33.752124},{"c":33.51,"h":33.83,"l":33.41,"n":109,"o":33.78,"t":"2026-01-30T05:00:00Z","v":14527,"vw":33.624771},{"c":33.68,"h":33.68,"l":33.35,"n":101,"o":33.43,"t":"2026-02-02T05:00:00Z","v":18284,"vw":33.567261},{"c":33.81,"h":33.91,"l":33.4903,"n":77,"o":33.78,"t":"2026-02-03T05:00:00Z","v":8702,"vw":33.681908},{"c":33.82,"h":34.0895,"l":33.61,"n":78,"o":34.08,"t":"2026-02-04T05:00:00Z","v":8730,"vw":33.904099},{"c":33.3,"h":33.4917,"l":33.2724,"n":72,"o":33.34,"t":"2026-02-05T05:00:00Z","v":6420,"vw":33.385133},{"c":34.11,"h":34.11,"l":33.88,"n":85,"o":33.88,"t":"2026-02-06T05:00:00Z","v":22713,"vw":34.000975},{"c":34.623,"h":34.625,"l":34.25,"n":52,"o":34.25,"t":"2026-02-09T05:00:00Z","v":2962,"vw":34.473337},{"c":34.7091,"h":35.01,"l":34.7012,"n":81,"o":34.8,"t":"2026-02-10T05:00:00Z","v":12479,"vw":34.736298},{"c":35.07,"h":35.12,"l":34.715,"n":90,"o":35.12,"t":"2026-02-11T05:00:00Z","v":10933,"vw":34.969586},{"c":34.81,"h":35.32,"l":34.6999,"n":86,"o":35.13,"t":"2026-02-12T05:00:00Z","v":6017,"vw":34.822949},{"c":34.88,"h":34.93,"l":34.55,"n":80,"o":34.8,"t":"2026-02-13T05:00:00Z","v":11062,"vw":34.783727},{"c":34.84,"h":34.85,"l":34.42,"n":112,"o":34.67,"t":"2026-02-17T05:00:00Z","v":360286,"vw":34.698645},{"c":34.98,"h":35.11,"l":34.9,"n":90,"o":34.9,"t":"2026-02-18T05:00:00Z","v":9096,"vw":35.028545},{"c":34.8729,"h":34.8729,"l":34.63,"n":91,"o":34.6766,"t":"2026-02-19T05:00:00Z","v":15192,"vw":34.767974},{"c":35.27,"h":35.27,"l":34.92,"n":67,"o":34.99,"t":"2026-02-20T05:00:00Z","v":11186,"vw":35.083062},{"c":35.1,"h":35.45,"l":35,"n":83,"o":35.45,"t":"2026-02-23T05:00:00Z","v":11355,"vw":35.104977},{"c":35.27,"h":35.31,"l":35.02,"n":80,"o":35.02,"t":"2026-02-24T05:00:00Z","v":8210,"vw":35.233168},{"c":35.72,"h":35.75,"l":35.49,"n":66,"o":35.75,"t":"2026-02-25T05:00:00Z","v":6933,"vw":35.590907},{"c":35.69,"h":35.94,"l":35.49,"n":85,"o":35.94,"t":"2026-02-26T05:00:00Z","v":29626,"vw":35.665914},{"c":35.67,"h":35.7401,"l":35.5501,"n":200,"o":35.63,"t":"2026-02-27T05:00:00Z","v":37383,"vw":35.641829},{"c":35.05,"h":35.21,"l":34.76,"n":118,"o":34.76,"t":"2026-03-02T05:00:00Z","v":22260,"vw":35.096109},{"c":33.68,"h":33.9,"l":32.74,"n":252,"o":33.33,"t":"2026-03-03T05:00:00Z","v":36510,"vw":33.393611},{"c":34.281,"h":34.32,"l":33.78,"n":115,"o":33.93,"t":"2026-03-04T05:00:00Z","v":12838,"vw":34.088285},{"c":33.4504,"h":33.81,"l":33.12,"n":112,"o":33.75,"t":"2026-03-05T05:00:00Z","v":21443,"vw":33.420973},{"c":33.04,"h":33.2299,"l":32.73,"n":128,"o":32.74,"t":"2026-03-06T05:00:00Z","v":18694,"vw":33.007295},{"c":33.35,"h":33.43,"l":32.4,"n":122,"o":32.8,"t":"2026-03-09T04:00:00Z","v":9336,"vw":32.766201},{"c":33.463,"h":34.07,"l":33.45,"n":115,"o":33.6894,"t":"2026-03-10T04:00:00Z","v":10911,"vw":33.657055},{"c":33.424,"h":33.58,"l":33.105,"n":112,"o":33.44,"t":"2026-03-11T04:00:00Z","v":10369,"vw":33.399026},{"c":32.6707,"h":33.11,"l":32.52,"n":155,"o":33.08,"t":"2026-03-12T04:00:00Z","v":21364,"vw":32.8486},{"c":32.35,"h":32.98,"l":32.33,"n":89,"o":32.98,"t":"2026-03-13T04:00:00Z","v":10003,"vw":32.713832},{"c":33.1161,"h":33.17,"l":32.89,"n":54,"o":32.89,"t":"2026-03-16T04:00:00Z","v":3029,"vw":33.073219},{"c":33.27,"h":33.393,"l":33.2397,"n":43,"o":33.393,"t":"2026-03-17T04:00:00Z","v":2274,"vw":33.290994},{"c":32.726,"h":33.23,"l":32.726,"n":50,"o":33.085,"t":"2026-03-18T04:00:00Z","v":8419,"vw":33.037351},{"c":32.7101,"h":32.87,"l":32.14,"n":64,"o":32.14,"t":"2026-03-19T04:00:00Z","v":7066,"vw":32.419956},{"c":31.7178,"h":32.54,"l":31.63,"n":84,"o":32.51,"t":"2026-03-20T04:00:00Z","v":10110,"vw":31.968427},{"c":32.5488,"h":32.97,"l":32.225,"n":144,"o":32.3,"t":"2026-03-23T04:00:00Z","v":24941,"vw":32.483702},{"c":32.3258,"h":32.51,"l":32.01,"n":116,"o":32.08,"t":"2026-03-24T04:00:00Z","v":15181,"vw":32.323812},{"c":32.695,"h":32.91,"l":32.635,"n":77,"o":32.78,"t":"2026-03-25T04:00:00Z","v":6386,"vw":32.748909},{"c":31.99,"h":32.57,"l":31.96,"n":127,"o":32.2,"t":"2026-03-26T04:00:00Z","v":18024,"vw":32.082313},{"c":31.6699,"h":31.97,"l":31.6,"n":114,"o":31.86,"t":"2026-03-27T04:00:00Z","v":6102,"vw":31.76682},{"c":31.5958,"h":31.92,"l":31.56,"n":121,"o":31.7611,"t":"2026-03-30T04:00:00Z","v":27143,"vw":31.662867},{"c":32.52,"h":32.52,"l":31.89,"n":78,"o":32.01,"t":"2026-03-31T04:00:00Z","v":20305,"vw":32.164481},{"c":33.1405,"h":33.315,"l":33.01,"n":53,"o":33.02,"t":"2026-04-01T04:00:00Z","v":18198,"vw":33.117016},{"c":32.8787,"h":32.8989,"l":32.34,"n":63,"o":32.36,"t":"2026-04-02T04:00:00Z","v":8857,"vw":32.733845},{"c":33.1503,"h":33.16,"l":32.92,"n":100,"o":32.96,"t":"2026-04-06T04:00:00Z","v":25703,"vw":33.100532},{"c":33.08,"h":34.14,"l":32.62,"n":71,"o":32.84,"t":"2026-04-07T04:00:00Z","v":9084,"vw":32.839398},{"c":34.3931,"h":34.5692,"l":34.255,"n":111,"o":34.52,"t":"2026-04-08T04:00:00Z","v":214521,"vw":34.280759},{"c":34.3404,"h":34.3976,"l":33.98,"n":59,"o":33.98,"t":"2026-04-09T04:00:00Z","v":6242,"vw":34.290508},{"c":34.3033,"h":34.47,"l":34.2291,"n":47,"o":34.4,"t":"2026-04-10T04:00:00Z","v":9383,"vw":34.399309},{"c":34.5996,"h":34.5996,"l":34.17,"n":91,"o":34.17,"t":"2026-04-13T04:00:00Z","v":24284,"vw":34.349268},{"c":34.9091,"h":34.96,"l":34.75,"n":93,"o":34.75,"t":"2026-04-14T04:00:00Z","v":12952,"vw":34.858369},{"c":34.855,"h":34.855,"l":34.74,"n":57,"o":34.77,"t":"2026-04-15T04:00:00Z","v":13517,"vw":34.812386},{"c":34.7741,"h":34.91,"l":34.76,"n":118,"o":34.87,"t":"2026-04-16T04:00:00Z","v":9651,"vw":34.822073},{"c":35.2968,"h":35.43,"l":35.285,"n":33,"o":35.3199,"t":"2026-04-17T04:00:00Z","v":3332,"vw":35.361492},{"c":35.1161,"h":35.13,"l":34.9901,"n":60,"o":35.01,"t":"2026-04-20T04:00:00Z","v":28385,"vw":35.072463},{"c":34.412,"h":34.94,"l":34.41,"n":100,"o":34.92,"t":"2026-04-21T04:00:00Z","v":16265,"vw":34.689962},{"c":34.6501,"h":34.7,"l":34.5401,"n":78,"o":34.5967,"t":"2026-04-22T04:00:00Z","v":11562,"vw":34.640921},{"c":34.3316,"h":34.623,"l":34.05,"n":62,"o":34.5,"t":"2026-04-23T04:00:00Z","v":20835,"vw":34.264932},{"c":34.5426,"h":34.63,"l":34.355,"n":71,"o":34.58,"t":"2026-04-24T04:00:00Z","v":8637,"vw":34.500353},{"c":34.5308,"h":34.66,"l":34.5021,"n":50,"o":34.59,"t":"2026-04-27T04:00:00Z","v":8897,"vw":34.576785},{"c":34.285,"h":34.32,"l":34.231,"n":41,"o":34.305,"t":"2026-04-28T04:00:00Z","v":7763,"vw":34.289427},{"c":33.9541,"h":34.14,"l":33.95,"n":99,"o":34.1087,"t":"2026-04-29T04:00:00Z","v":4695,"vw":34.040133},{"c":34.97,"h":34.97,"l":34.445,"n":53,"o":34.45,"t":"2026-04-30T04:00:00Z","v":3577,"vw":34.801975},{"c":34.882,"h":34.96,"l":34.88,"n":66,"o":34.89,"t":"2026-05-01T04:00:00Z","v":9273,"vw":34.895009},{"c":34.34,"h":34.79,"l":34.34,"n":69,"o":34.65,"t":"2026-05-04T04:00:00Z","v":15975,"vw":34.516446},{"c":34.9598,"h":35.1,"l":34.75,"n":85,"o":34.8,"t":"2026-05-05T04:00:00Z","v":17473,"vw":34.99557},{"c":36.011,"h":36.03,"l":35.86,"n":60,"o":35.86,"t":"2026-05-06T04:00:00Z","v":6682,"vw":35.954801},{"c":35.4078,"h":35.9,"l":35.39,"n":65,"o":35.9,"t":"2026-05-07T04:00:00Z","v":4885,"vw":35.622639},{"c":35.9118,"h":35.9118,"l":35.815,"n":28,"o":35.815,"t":"2026-05-08T04:00:00Z","v":1373,"vw":35.866676},{"c":35.9994,"h":36.06,"l":35.9,"n":95,"o":36.02,"t":"2026-05-11T04:00:00Z","v":19214,"vw":36.008918},{"c":35.5673,"h":35.5899,"l":35.27,"n":48,"o":35.46,"t":"2026-05-12T04:00:00Z","v":12021,"vw":35.328419},{"c":35.93,"h":35.95,"l":35.8307,"n":42,"o":35.86,"t":"2026-05-13T04:00:00Z","v":2756,"vw":35.896386},{"c":35.914,"h":36,"l":35.865,"n":44,"o":35.865,"t":"2026-05-14T04:00:00Z","v":3818,"vw":35.939177},{"c":35.1655,"h":35.2717,"l":35.165,"n":36,"o":35.17,"t":"2026-05-15T04:00:00Z","v":1774,"vw":35.211477},{"c":35.4391,"h":35.4391,"l":35.18,"n":46,"o":35.375,"t":"2026-05-18T04:00:00Z","v":2589,"vw":35.30825},{"c":35.21,"h":35.38,"l":35.0301,"n":69,"o":35.16,"t":"2026-05-19T04:00:00Z","v":5393,"vw":35.232548},{"c":35.8352,"h":35.98,"l":35.36,"n":50,"o":35.36,"t":"2026-05-20T04:00:00Z","v":5216,"vw":35.661378},{"c":36.109,"h":36.2,"l":35.63,"n":69,"o":35.63,"t":"2026-05-21T04:00:00Z","v":4871,"vw":35.925055},{"c":35.9528,"h":36.1492,"l":35.901,"n":74,"o":36.025,"t":"2026-05-22T04:00:00Z","v":7072,"vw":36.017763},{"c":36.6392,"h":36.655,"l":36.4601,"n":86,"o":36.655,"t":"2026-05-26T04:00:00Z","v":5883,"vw":36.562166},{"c":36.4964,"h":36.895,"l":36.47,"n":77,"o":36.6,"t":"2026-05-27T04:00:00Z","v":14774,"vw":36.523189},{"c":36.529,"h":36.62,"l":36.44,"n":484,"o":36.58,"t":"2026-05-28T04:00:00Z","v":103568,"vw":36.518013},{"c":36.626,"h":36.6877,"l":36.55,"n":218,"o":36.65,"t":"2026-05-29T04:00:00Z","v":3602,"vw":36.61859},{"c":36.7999,"h":36.91,"l":36.5017,"n":38,"o":36.6,"t":"2026-06-01T04:00:00Z","v":3505,"vw":36.76942},{"c":37.0164,"h":37.04,"l":36.77,"n":68,"o":36.77,"t":"2026-06-02T04:00:00Z","v":7990,"vw":36.908021},{"c":36.73,"h":37,"l":36.6401,"n":109,"o":36.85,"t":"2026-06-03T04:00:00Z","v":18412,"vw":36.764651},{"c":36.806,"h":36.8999,"l":36.54,"n":89,"o":36.61,"t":"2026-06-04T04:00:00Z","v":11109,"vw":36.811695},{"c":35.36,"h":36.21,"l":35.345,"n":90,"o":36.21,"t":"2026-06-05T04:00:00Z","v":13581,"vw":35.826196},{"c":35.7193,"h":35.96,"l":35.69,"n":59,"o":35.93,"t":"2026-06-08T04:00:00Z","v":5199,"vw":35.818982},{"c":35.6718,"h":36.24,"l":35.4,"n":85,"o":36.24,"t":"2026-06-09T04:00:00Z","v":7987,"vw":35.642433},{"c":35.26,"h":36.28,"l":35.16,"n":72,"o":35.47,"t":"2026-06-10T04:00:00Z","v":121050,"vw":35.173586},{"c":36.5882,"h":36.61,"l":35.5573,"n":62,"o":35.74,"t":"2026-06-11T04:00:00Z","v":9848,"vw":35.856962},{"c":36.55,"h":36.73,"l":36.3027,"n":57,"o":36.4666,"t":"2026-06-12T04:00:00Z","v":4667,"vw":36.654159},{"c":37.0741,"h":37.13,"l":37.02,"n":57,"o":37.09,"t":"2026-06-15T04:00:00Z","v":4514,"vw":37.08434},{"c":37.0082,"h":37.24,"l":37.0082,"n":60,"o":37.18,"t":"2026-06-16T04:00:00Z","v":3651,"vw":37.078822},{"c":36.8628,"h":37.516,"l":36.8628,"n":55,"o":37.27,"t":"2026-06-17T04:00:00Z","v":4155,"vw":37.403547},{"c":37.3064,"h":37.48,"l":37.25,"n":70,"o":37.33,"t":"2026-06-18T04:00:00Z","v":13987,"vw":37.33989},{"c":37.343,"h":37.46,"l":37.26,"n":63,"o":37.46,"t":"2026-06-22T04:00:00Z","v":21716,"vw":37.364747},{"c":36.2307,"h":37.17,"l":36.23,"n":62,"o":36.38,"t":"2026-06-23T04:00:00Z","v":3764,"vw":36.365448},{"c":36.2293,"h":36.2785,"l":36.045,"n":80,"o":36.23,"t":"2026-06-24T04:00:00Z","v":6360,"vw":36.191509},{"c":36.6858,"h":36.93,"l":36.6852,"n":89,"o":36.93,"t":"2026-06-25T04:00:00Z","v":4344,"vw":36.744316},{"c":36.4262,"h":36.6,"l":36.37,"n":66,"o":36.37,"t":"2026-06-26T04:00:00Z","v":3365,"vw":36.465472},{"c":36.74,"h":36.74,"l":36.1234,"n":222,"o":36.32,"t":"2026-06-29T04:00:00Z","v":13585,"vw":36.590078},{"c":36.67,"h":36.8288,"l":36.54,"n":205,"o":36.54,"t":"2026-06-30T04:00:00Z","v":20852,"vw":36.721075},{"c":36.1738,"h":36.468,"l":36.17,"n":112,"o":36.38,"t":"2026-07-01T04:00:00Z","v":46733,"vw":36.290365},{"c":36.49,"h":36.79,"l":36.14,"n":167,"o":36.79,"t":"2026-07-02T04:00:00Z","v":26917,"vw":36.501171},{"c":37.0329,"h":37.0329,"l":36.87,"n":73,"o":36.87,"t":"2026-07-06T04:00:00Z","v":2195,"vw":36.967451},{"c":36.4876,"h":36.73,"l":36.4,"n":83,"o":36.73,"t":"2026-07-07T04:00:00Z","v":5531,"vw":36.517618},{"c":36.2263,"h":36.23,"l":35.73,"n":114,"o":36.06,"t":"2026-07-08T04:00:00Z","v":12740,"vw":35.927258},{"c":36.4609,"h":36.525,"l":36.37,"n":47,"o":36.37,"t":"2026-07-09T04:00:00Z","v":2640,"vw":36.460806},{"c":36.5995,"h":36.65,"l":36.51,"n":78,"o":36.545,"t":"2026-07-10T04:00:00Z","v":5804,"vw":36.572583},{"c":35.8966,"h":36.1405,"l":35.8966,"n":90,"o":36.1405,"t":"2026-07-13T04:00:00Z","v":5576,"vw":35.95157},{"c":36.44,"h":36.61,"l":36.36,"n":93,"o":36.53,"t":"2026-07-14T04:00:00Z","v":14092,"vw":36.49251},{"c":36.4456,"h":36.485,"l":36.18,"n":74,"o":36.485,"t":"2026-07-15T04:00:00Z","v":5284,"vw":36.391552},{"c":36.0581,"h":36.215,"l":36.0301,"n":94,"o":36.11,"t":"2026-07-16T04:00:00Z","v":8764,"vw":36.092579},{"c":35.8958,"h":36.01,"l":35.56,"n":78,"o":35.56,"t":"2026-07-17T04:00:00Z","v":21287,"vw":35.98127},{"c":35.6685,"h":35.9,"l":34.94,"n":90,"o":35.82,"t":"2026-07-20T04:00:00Z","v":7633,"vw":35.652249},{"c":36.398,"h":36.4,"l":36.15,"n":149,"o":36.19,"t":"2026-07-21T04:00:00Z","v":6740,"vw":36.307013},{"c":36.4052,"h":36.5271,"l":36.3877,"n":71,"o":36.43,"t":"2026-07-22T04:00:00Z","v":4800,"vw":36.443135},{"c":36.0236,"h":36.155,"l":35.94,"n":69,"o":36.155,"t":"2026-07-23T04:00:00Z","v":3001,"vw":36.029275},{"c":35.995,"h":36.2358,"l":35.995,"n":57,"o":36.07,"t":"2026-07-24T04:00:00Z","v":12179,"vw":36.123766},{"c":36.1196,"h":36.1196,"l":35.9108,"n":63,"o":36,"t":"2026-07-27T04:00:00Z","v":8329,"vw":36.001542},{"c":35.9258,"h":36.01,"l":35.68,"n":72,"o":35.68,"t":"2026-07-28T04:00:00Z","v":5470,"vw":35.933699},{"c":35.84,"h":36.35,"l":35.65,"n":115,"o":35.78,"t":"2026-07-29T04:00:00Z","v":26287,"vw":35.850918},{"c":36.7683,"h":36.7683,"l":36.27,"n":44,"o":36.27,"t":"2026-07-30T04:00:00Z","v":2361,"vw":36.560746},{"c":36.5887,"h":36.76,"l":36.285,"n":61,"o":36.76,"t":"2026-07-31T04:00:00Z","v":6612,"vw":36.572331},{"c":36.6943,"h":36.695,"l":36.4402,"n":69,"o":36.4402,"t":"2026-08-03T04:00:00Z","v":9715,"vw":36.652591},{"c":37.2548,"h":37.26,"l":37.03,"n":72,"o":37.03,"t":"2026-08-04T04:00:00Z","v":37860,"vw":37.096906},{"c":37.3,"h":37.5199,"l":37.28,"n":81,"o":37.48,"t":"2026-08-05T04:00:00Z","v":7136,"vw":37.399901},{"c":37.16,"h":37.26,"l":36.95,"n":82,"o":37.18,"t":"2026-08-06T04:00:00Z","v":8313,"vw":37.110989},{"c":37.5893,"h":37.5893,"l":37.44,"n":70,"o":37.44,"t":"2026-08-07T04:00:00Z","v":3337,"vw":37.50457},{"c":37.4282,"h":37.44,"l":37.39,"n":95,"o":37.44,"t":"2026-08-10T04:00:00Z","v":6227,"vw":37.401985},{"c":37.4928,"h":37.62,"l":37.45,"n":66,"o":37.62,"t":"2026-08-11T04:00:00Z","v":4630,"vw":37.530679},{"c":37.9359,"h":37.9565,"l":37.88,"n":73,"o":37.91,"t":"2026-08-12T04:00:00Z","v":3225,"vw":37.908416},{"c":37.9264,"h":39.49,"l":37.84,"n":66,"o":37.84,"t":"2026-08-13T04:00:00Z","v":3299,"vw":38.062549},{"c":38.1565,"h":38.1565,"l":37.91,"n":53,"o":38.04,"t":"2026-08-14T04:00:00Z","v":5422,"vw":38.010341},{"c":38.16,"h":38.45,"l":38.16,"n":70,"o":38.4,"t":"2026-08-17T04:00:00Z","v":6454,"vw":38.344224},{"c":37.5852,"h":37.91,"l":37.548,"n":66,"o":37.89,"t":"2026-08-18T04:00:00Z","v":4045,"vw":37.748027},{"c":37.785,"h":37.86,"l":37.745,"n":53,"o":37.84,"t":"2026-08-19T04:00:00Z","v":3402,"vw":37.819325},{"c":37.5898,"h":37.94,"l":37.5,"n":51,"o":37.76,"t":"2026-08-20T04:00:00Z","v":13078,"vw":37.626124},{"c":38.0218,"h":38.1607,"l":37.945,"n":88,"o":37.99,"t":"2026-08-21T04:00:00Z","v":8032,"vw":38.023384},{"c":37.7181,"h":37.8,"l":37.645,"n":83,"o":37.655,"t":"2026-08-24T04:00:00Z","v":6104,"vw":37.70724},{"c":38.0994,"h":38.0994,"l":37.95,"n":95,"o":37.96,"t":"2026-08-25T04:00:00Z","v":6011,"vw":38.004015},{"c":37.8251,"h":37.95,"l":37.81,"n":87,"o":37.95,"t":"2026-08-26T04:00:00Z","v":9522,"vw":37.845436},{"c":37.7955,"h":37.7955,"l":37.66,"n":88,"o":37.67,"t":"2026-08-27T04:00:00Z","v":6947,"vw":37.732317},{"c":37.707,"h":37.94,"l":37.6005,"n":113,"o":37.94,"t":"2026-08-28T04:00:00Z","v":19696,"vw":37.839937},{"c":37.667,"h":37.77,"l":37.57,"n":98,"o":37.72,"t":"2026-08-31T04:00:00Z","v":7857,"vw":37.617355},{"c":37.2527,"h":37.52,"l":37.1301,"n":68,"o":37.52,"t":"2026-09-01T04:00:00Z","v":1796,"vw":37.347828},{"c":37.5137,"h":37.5137,"l":37.41,"n":94,"o":37.43,"t":"2026-09-02T04:00:00Z","v":6431,"vw":37.458721},{"c":37.928,"h":37.99,"l":37.68,"n":65,"o":37.68,"t":"2026-09-03T04:00:00Z","v":5806,"vw":37.887476},{"c":38.0176,"h":38.06,"l":37.76,"n":44,"o":37.76,"t":"2026-09-04T04:00:00Z","v":3660,"vw":37.985772},{"c":37.8667,"h":38.06,"l":37.865,"n":90,"o":38.03,"t":"2026-09-08T04:00:00Z","v":6989,"vw":37.975199},{"c":37.499,"h":37.6771,"l":37.4901,"n":67,"o":37.67,"t":"2026-09-09T04:00:00Z","v":8907,"vw":37.542312},{"c":37.0446,"h":37.2713,"l":37.03,"n":85,"o":37.2713,"t":"2026-09-10T04:00:00Z","v":3801,"vw":37.120178},{"c":37.5167,"h":37.5485,"l":37.44,"n":77,"o":37.535,"t":"2026-09-11T04:00:00Z","v":3638,"vw":37.496859},{"c":37.0599,"h":37.2299,"l":36.91,"n":71,"o":37.06,"t":"2026-09-14T04:00:00Z","v":8287,"vw":36.970487},{"c":36.8771,"h":36.89,"l":36.76,"n":62,"o":36.89,"t":"2026-09-15T04:00:00Z","v":2839,"vw":36.852229},{"c":36.6793,"h":37.16,"l":36.595,"n":84,"o":37.02,"t":"2026-09-16T04:00:00Z","v":5884,"vw":36.854424},{"c":37.1912,"h":37.23,"l":37.1508,"n":54,"o":37.21,"t":"2026-09-17T04:00:00Z","v":1571,"vw":37.198335},{"c":36.9,"h":36.9,"l":36.71,"n":60,"o":36.86,"t":"2026-09-18T04:00:00Z","v":2480,"vw":36.809489},{"c":37.4465,"h":37.4465,"l":37.2,"n":85,"o":37.23,"t":"2026-09-21T04:00:00Z","v":27011,"vw":37.399521},{"c":37.6345,"h":38.6099,"l":37.43,"n":99,"o":37.44,"t":"2026-09-22T04:00:00Z","v":15733,"vw":37.781597},{"c":36.9392,"h":37.13,"l":36.9,"n":63,"o":37.08,"t":"2026-09-23T04:00:00Z","v":5185,"vw":36.992224},{"c":36.7625,"h":36.83,"l":36.645,"n":93,"o":36.775,"t":"2026-09-24T04:00:00Z","v":4247,"vw":36.763402},{"c":37.1701,"h":37.1701,"l":36.93,"n":46,"o":36.93,"t":"2026-09-25T04:00:00Z","v":1222,"vw":37.053405},{"c":36.8869,"h":36.9945,"l":36.695,"n":86,"o":36.84,"t":"2026-09-28T04:00:00Z","v":27242,"vw":36.879799},{"c":36.78,"h":36.875,"l":36.7126,"n":42,"o":36.87,"t":"2026-09-29T04:00:00Z","v":4758,"vw":36.769288},{"c":36.45,"h":36.88,"l":36.45,"n":117,"o":36.88,"t":"2026-09-30T04:00:00Z","v":12311,"vw":36.648117},{"c":36.3878,"h":36.41,"l":36.15,"n":79,"o":36.24,"t":"2026-10-01T04:00:00Z","v":5901,"vw":36.301584},{"c":36.8237,"h":36.86,"l":36.67,"n":56,"o":36.79,"t":"2026-10-02T04:00:00Z","v":5414,"vw":36.73944},{"c":36.8181,"h":36.87,"l":36.72,"n":80,"o":36.72,"t":"2026-10-05T04:00:00Z","v":21145,"vw":36.762617},{"c":36.7847,"h":36.9399,"l":36.73,"n":75,"o":36.9399,"t":"2026-10-06T04:00:00Z","v":7384,"vw":36.870446},{"c":36.3243,"h":36.37,"l":36.12,"n":87,"o":36.18,"t":"2026-10-07T04:00:00Z","v":4959,"vw":36.309873},{"c":36.0361,"h":36.05,"l":35.955,"n":86,"o":36,"t":"2026-10-08T04:00:00Z","v":4638,"vw":36.027765},{"c":36.2641,"h":36.2641,"l":36.11,"n":82,"o":36.11,"t":"2026-10-09T04:00:00Z","v":12363,"vw":36.185629},{"c":36.0557,"h":36.12,"l":36.035,"n":96,"o":36.11,"t":"2026-10-12T04:00:00Z","v":10534,"vw":36.075397},{"c":36.0151,"h":36.09,"l":35.9,"n":152,"o":35.9,"t":"2026-10-13T04:00:00Z","v":17845,"vw":35.954554},{"c":35.6379,"h":35.695,"l":35.56,"n":63,"o":35.65,"t":"2026-10-14T04:00:00Z","v":5980,"vw":35.577908},{"c":35.7838,"h":35.795,"l":35.345,"n":74,"o":35.38,"t":"2026-10-15T04:00:00Z","v":5661,"vw":35.669929},{"c":35.66,"h":36.07,"l":35.6287,"n":110,"o":35.98,"t":"2026-10-16T04:00:00Z","v":4526,"vw":35.898553},{"c":35.5864,"h":35.85,"l":35.5601,"n":71,"o":35.71,"t":"2026-10-19T04:00:00Z","v":6874,"vw":35.73238},{"c":35.7536,"h":35.86,"l":35.62,"n":83,"o":35.6614,"t":"2026-10-20T04:00:00Z","v":4059,"vw":35.778094},{"c":35.99,"h":36.0932,"l":35.905,"n":72,"o":36.06,"t":"2026-10-21T04:00:00Z","v":4469,"vw":35.982559},{"c":35.5169,"h":35.68,"l":35.44,"n":82,"o":35.63,"t":"2026-10-22T04:00:00Z","v":4141,"vw":35.509926}],"volatilityBars":[{"c":37.445,"h":37.445,"l":37.44,"n":4,"o":37.44,"t":"2026-09-22T13:30:00Z","v":202,"vw":37.4425},{"c":38.6099,"h":38.6099,"l":37.5499,"n":9,"o":37.55,"t":"2026-09-22T13:45:00Z","v":6776,"vw":38.050198},{"c":37.52,"h":37.71,"l":37.44,"n":13,"o":37.53,"t":"2026-09-22T14:30:00Z","v":3327,"vw":37.589635},{"c":37.5027,"h":37.5027,"l":37.5027,"n":1,"o":37.5027,"t":"2026-09-22T14:45:00Z","v":320,"vw":37.5027},{"c":37.5,"h":37.5,"l":37.5,"n":1,"o":37.5,"t":"2026-09-22T15:00:00Z","v":347,"vw":37.5},{"c":37.49,"h":37.4948,"l":37.49,"n":5,"o":37.49,"t":"2026-09-22T16:30:00Z","v":800,"vw":37.4912},{"c":37.4853,"h":37.4853,"l":37.4853,"n":1,"o":37.4853,"t":"2026-09-22T17:00:00Z","v":116,"vw":37.4853},{"c":37.49,"h":37.49,"l":37.4835,"n":2,"o":37.4835,"t":"2026-09-22T17:15:00Z","v":210,"vw":37.486595},{"c":37.565,"h":37.595,"l":37.43,"n":11,"o":37.55,"t":"2026-09-22T19:00:00Z","v":2432,"vw":37.547465},{"c":37.5728,"h":37.5728,"l":37.5728,"n":1,"o":37.5728,"t":"2026-09-22T19:15:00Z","v":168,"vw":37.5728},{"c":37.08,"h":37.08,"l":37.08,"n":1,"o":37.08,"t":"2026-09-23T14:00:00Z","v":100,"vw":37.08},{"c":37.06,"h":37.12,"l":37.06,"n":6,"o":37.0887,"t":"2026-09-23T15:00:00Z","v":715,"vw":37.098402},{"c":37.05,"h":37.07,"l":37.05,"n":2,"o":37.07,"t":"2026-09-23T15:15:00Z","v":479,"vw":37.062777},{"c":36.9601,"h":36.9601,"l":36.9601,"n":1,"o":36.9601,"t":"2026-09-23T16:15:00Z","v":106,"vw":36.9601},{"c":36.93,"h":36.93,"l":36.93,"n":3,"o":36.93,"t":"2026-09-23T18:00:00Z","v":166,"vw":36.93},{"c":36.9317,"h":36.9317,"l":36.9317,"n":1,"o":36.9317,"t":"2026-09-23T18:15:00Z","v":749,"vw":36.9317},{"c":36.971,"h":36.971,"l":36.971,"n":2,"o":36.971,"t":"2026-09-23T18:45:00Z","v":126,"vw":36.971},{"c":36.935,"h":37.13,"l":36.9,"n":20,"o":36.9,"t":"2026-09-23T19:45:00Z","v":2427,"vw":36.967913},{"c":36.8,"h":36.83,"l":36.765,"n":10,"o":36.775,"t":"2026-09-24T13:45:00Z","v":1442,"vw":36.800125},{"c":36.76,"h":36.76,"l":36.76,"n":2,"o":36.76,"t":"2026-09-24T14:00:00Z","v":121,"vw":36.76},{"c":36.645,"h":36.65,"l":36.645,"n":2,"o":36.65,"t":"2026-09-24T15:45:00Z","v":234,"vw":36.64735},{"c":36.71,"h":36.77,"l":36.71,"n":9,"o":36.77,"t":"2026-09-24T17:30:00Z","v":1403,"vw":36.745221},{"c":36.765,"h":36.765,"l":36.765,"n":7,"o":36.765,"t":"2026-09-24T19:45:00Z","v":157,"vw":36.765},{"c":36.93,"h":36.93,"l":36.93,"n":1,"o":36.93,"t":"2026-09-25T14:00:00Z","v":100,"vw":36.93},{"c":36.945,"h":36.945,"l":36.945,"n":1,"o":36.945,"t":"2026-09-25T15:15:00Z","v":110,"vw":36.945},{"c":37.085,"h":37.085,"l":37.085,"n":1,"o":37.085,"t":"2026-09-25T16:45:00Z","v":768,"vw":37.085},{"c":36.84,"h":36.84,"l":36.84,"n":1,"o":36.84,"t":"2026-09-28T14:00:00Z","v":100,"vw":36.84},{"c":36.845,"h":36.845,"l":36.845,"n":1,"o":36.845,"t":"2026-09-28T14:15:00Z","v":150,"vw":36.845},{"c":36.695,"h":36.695,"l":36.695,"n":1,"o":36.695,"t":"2026-09-28T15:00:00Z","v":232,"vw":36.695},{"c":36.935,"h":36.935,"l":36.935,"n":1,"o":36.935,"t":"2026-09-28T16:30:00Z","v":632,"vw":36.935},{"c":36.8453,"h":36.8453,"l":36.8453,"n":3,"o":36.8453,"t":"2026-09-28T16:45:00Z","v":169,"vw":36.8453},{"c":36.9945,"h":36.9945,"l":36.9945,"n":1,"o":36.9945,"t":"2026-09-28T17:00:00Z","v":242,"vw":36.9945},{"c":36.89,"h":36.975,"l":36.89,"n":5,"o":36.9713,"t":"2026-09-28T17:15:00Z","v":582,"vw":36.945492},{"c":36.85,"h":36.85,"l":36.85,"n":1,"o":36.85,"t":"2026-09-28T18:30:00Z","v":263,"vw":36.85},{"c":36.8699,"h":36.9,"l":36.845,"n":9,"o":36.845,"t":"2026-09-28T19:00:00Z","v":3022,"vw":36.880337},{"c":36.87,"h":36.87,"l":36.855,"n":3,"o":36.855,"t":"2026-09-28T19:15:00Z","v":18572,"vw":36.869631},{"c":36.94,"h":36.94,"l":36.91,"n":4,"o":36.91,"t":"2026-09-28T19:30:00Z","v":2630,"vw":36.935769},{"c":36.91,"h":36.91,"l":36.91,"n":1,"o":36.91,"t":"2026-09-28T19:45:00Z","v":187,"vw":36.91},{"c":36.87,"h":36.87,"l":36.87,"n":3,"o":36.87,"t":"2026-09-29T13:30:00Z","v":250,"vw":36.87},{"c":36.82,"h":36.82,"l":36.82,"n":1,"o":36.82,"t":"2026-09-29T14:00:00Z","v":100,"vw":36.82},{"c":36.74,"h":36.74,"l":36.74,"n":2,"o":36.74,"t":"2026-09-29T15:00:00Z","v":1222,"vw":36.74},{"c":36.7126,"h":36.7126,"l":36.7126,"n":1,"o":36.7126,"t":"2026-09-29T16:00:00Z","v":188,"vw":36.7126},{"c":36.7201,"h":36.7201,"l":36.72,"n":3,"o":36.72,"t":"2026-09-29T17:00:00Z","v":425,"vw":36.72005},{"c":36.7205,"h":36.7205,"l":36.72,"n":2,"o":36.72,"t":"2026-09-29T17:30:00Z","v":786,"vw":36.720436},{"c":36.7962,"h":36.7962,"l":36.7962,"n":1,"o":36.7962,"t":"2026-09-29T18:15:00Z","v":140,"vw":36.7962},{"c":36.86,"h":36.875,"l":36.86,"n":11,"o":36.875,"t":"2026-09-29T19:45:00Z","v":634,"vw":36.872508},{"c":36.78,"h":36.78,"l":36.78,"n":3,"o":36.78,"t":"2026-09-29T20:00:00Z","v":688,"vw":36.78},{"c":36.88,"h":36.88,"l":36.88,"n":1,"o":36.88,"t":"2026-09-30T14:00:00Z","v":100,"vw":36.88},{"c":36.878,"h":36.878,"l":36.854,"n":8,"o":36.854,"t":"2026-09-30T14:30:00Z","v":1536,"vw":36.868868},{"c":36.755,"h":36.755,"l":36.755,"n":1,"o":36.755,"t":"2026-09-30T15:30:00Z","v":178,"vw":36.755},{"c":36.74,"h":36.7425,"l":36.7,"n":9,"o":36.7425,"t":"2026-09-30T15:45:00Z","v":1040,"vw":36.721029},{"c":36.65,"h":36.66,"l":36.63,"n":4,"o":36.66,"t":"2026-09-30T17:00:00Z","v":1199,"vw":36.645317},{"c":36.65,"h":36.66,"l":36.63,"n":8,"o":36.66,"t":"2026-09-30T18:15:00Z","v":1277,"vw":36.64633},{"c":36.62,"h":36.62,"l":36.595,"n":3,"o":36.595,"t":"2026-09-30T19:30:00Z","v":507,"vw":36.602544},{"c":36.47,"h":36.54,"l":36.47,"n":35,"o":36.5,"t":"2026-09-30T19:45:00Z","v":2273,"vw":36.513002},{"c":36.45,"h":36.45,"l":36.45,"n":4,"o":36.45,"t":"2026-09-30T20:00:00Z","v":3294,"vw":36.45},{"c":36.1696,"h":36.24,"l":36.1696,"n":2,"o":36.24,"t":"2026-10-01T15:00:00Z","v":216,"vw":36.202193},{"c":36.15,"h":36.1557,"l":36.15,"n":5,"o":36.15,"t":"2026-10-01T15:30:00Z","v":746,"vw":36.15188},{"c":36.32,"h":36.32,"l":36.32,"n":4,"o":36.32,"t":"2026-10-01T17:15:00Z","v":293,"vw":36.32},{"c":36.39,"h":36.39,"l":36.39,"n":2,"o":36.39,"t":"2026-10-01T17:30:00Z","v":134,"vw":36.39},{"c":36.32,"h":36.3589,"l":36.32,"n":5,"o":36.3589,"t":"2026-10-01T19:00:00Z","v":3939,"vw":36.328729},{"c":36.41,"h":36.41,"l":36.41,"n":1,"o":36.41,"t":"2026-10-01T19:45:00Z","v":106,"vw":36.41},{"c":36.8099,"h":36.8099,"l":36.79,"n":3,"o":36.79,"t":"2026-10-02T14:00:00Z","v":1630,"vw":36.808226},{"c":36.81,"h":36.86,"l":36.81,"n":2,"o":36.86,"t":"2026-10-02T14:15:00Z","v":200,"vw":36.835},{"c":36.74,"h":36.74,"l":36.67,"n":4,"o":36.67,"t":"2026-10-02T18:30:00Z","v":2630,"vw":36.674524},{"c":36.81,"h":36.81,"l":36.81,"n":3,"o":36.81,"t":"2026-10-02T19:15:00Z","v":505,"vw":36.81},{"c":36.72,"h":36.72,"l":36.72,"n":1,"o":36.72,"t":"2026-10-05T14:00:00Z","v":100,"vw":36.72},{"c":36.82,"h":36.82,"l":36.82,"n":4,"o":36.82,"t":"2026-10-05T14:45:00Z","v":225,"vw":36.82},{"c":36.7816,"h":36.7816,"l":36.7632,"n":4,"o":36.7632,"t":"2026-10-05T15:15:00Z","v":430,"vw":36.77283},{"c":36.7346,"h":36.74,"l":36.7346,"n":5,"o":36.74,"t":"2026-10-05T16:00:00Z","v":560,"vw":36.737981},{"c":36.752,"h":36.795,"l":36.741,"n":5,"o":36.75,"t":"2026-10-05T16:15:00Z","v":8908,"vw":36.751313},{"c":36.74,"h":36.74,"l":36.74,"n":2,"o":36.74,"t":"2026-10-05T17:30:00Z","v":630,"vw":36.74},{"c":36.859,"h":36.859,"l":36.81,"n":2,"o":36.81,"t":"2026-10-05T17:45:00Z","v":857,"vw":36.816575},{"c":36.802,"h":36.802,"l":36.802,"n":3,"o":36.802,"t":"2026-10-05T18:30:00Z","v":1006,"vw":36.802},{"c":36.87,"h":36.87,"l":36.87,"n":1,"o":36.87,"t":"2026-10-05T19:15:00Z","v":307,"vw":36.87},{"c":36.9,"h":36.9399,"l":36.9,"n":2,"o":36.9399,"t":"2026-10-06T13:30:00Z","v":3228,"vw":36.917651},{"c":36.861,"h":36.9,"l":36.861,"n":5,"o":36.9,"t":"2026-10-06T14:00:00Z","v":903,"vw":36.876922},{"c":36.8,"h":36.8,"l":36.8,"n":1,"o":36.8,"t":"2026-10-06T14:15:00Z","v":100,"vw":36.8},{"c":36.92,"h":36.92,"l":36.92,"n":5,"o":36.92,"t":"2026-10-06T15:15:00Z","v":576,"vw":36.92},{"c":36.88,"h":36.88,"l":36.88,"n":3,"o":36.88,"t":"2026-10-06T16:00:00Z","v":229,"vw":36.88},{"c":36.89,"h":36.89,"l":36.89,"n":1,"o":36.89,"t":"2026-10-06T17:45:00Z","v":138,"vw":36.89},{"c":36.81,"h":36.8299,"l":36.73,"n":8,"o":36.8299,"t":"2026-10-06T19:30:00Z","v":1760,"vw":36.763895},{"c":36.785,"h":36.785,"l":36.785,"n":2,"o":36.785,"t":"2026-10-06T19:45:00Z","v":164,"vw":36.785},{"c":36.155,"h":36.18,"l":36.155,"n":5,"o":36.18,"t":"2026-10-07T13:30:00Z","v":454,"vw":36.171667},{"c":36.12,"h":36.12,"l":36.12,"n":2,"o":36.12,"t":"2026-10-07T14:00:00Z","v":101,"vw":36.12},{"c":36.19,"h":36.19,"l":36.12,"n":4,"o":36.13,"t":"2026-10-07T14:15:00Z","v":473,"vw":36.147738},{"c":36.3123,"h":36.3123,"l":36.3123,"n":1,"o":36.3123,"t":"2026-10-07T15:45:00Z","v":100,"vw":36.3123},{"c":36.37,"h":36.37,"l":36.36,"n":6,"o":36.36,"t":"2026-10-07T16:15:00Z","v":2329,"vw":36.365706},{"c":36.37,"h":36.37,"l":36.37,"n":3,"o":36.37,"t":"2026-10-07T16:30:00Z","v":125,"vw":36.37},{"c":36.355,"h":36.355,"l":36.355,"n":1,"o":36.355,"t":"2026-10-07T18:15:00Z","v":267,"vw":36.355},{"c":36.3001,"h":36.3001,"l":36.3,"n":5,"o":36.3,"t":"2026-10-07T19:30:00Z","v":396,"vw":36.300073},{"c":36.32,"h":36.32,"l":36.32,"n":2,"o":36.32,"t":"2026-10-07T19:45:00Z","v":200,"vw":36.32},{"c":36,"h":36,"l":36,"n":3,"o":36,"t":"2026-10-08T13:30:00Z","v":241,"vw":36},{"c":36.05,"h":36.05,"l":36.05,"n":1,"o":36.05,"t":"2026-10-08T13:45:00Z","v":100,"vw":36.05},{"c":36.02,"h":36.02,"l":36.02,"n":1,"o":36.02,"t":"2026-10-08T14:00:00Z","v":100,"vw":36.02},{"c":36.05,"h":36.05,"l":36.03,"n":5,"o":36.03,"t":"2026-10-08T16:15:00Z","v":2565,"vw":36.041992},{"c":35.955,"h":35.955,"l":35.955,"n":1,"o":35.955,"t":"2026-10-08T17:15:00Z","v":120,"vw":35.955},{"c":35.96,"h":35.96,"l":35.96,"n":1,"o":35.96,"t":"2026-10-08T18:00:00Z","v":100,"vw":35.96},{"c":35.985,"h":35.985,"l":35.985,"n":1,"o":35.985,"t":"2026-10-08T18:30:00Z","v":300,"vw":35.985},{"c":36.01,"h":36.01,"l":36.01,"n":1,"o":36.01,"t":"2026-10-08T19:00:00Z","v":167,"vw":36.01},{"c":36.11,"h":36.11,"l":36.11,"n":1,"o":36.11,"t":"2026-10-09T14:00:00Z","v":100,"vw":36.11},{"c":36.15,"h":36.15,"l":36.15,"n":1,"o":36.15,"t":"2026-10-09T14:15:00Z","v":4567,"vw":36.15},{"c":36.1501,"h":36.22,"l":36.1501,"n":3,"o":36.22,"t":"2026-10-09T15:45:00Z","v":434,"vw":36.174694},{"c":36.151,"h":36.151,"l":36.151,"n":3,"o":36.151,"t":"2026-10-09T16:15:00Z","v":1311,"vw":36.151},{"c":36.175,"h":36.175,"l":36.175,"n":1,"o":36.175,"t":"2026-10-09T17:00:00Z","v":137,"vw":36.175},{"c":36.22,"h":36.24,"l":36.22,"n":4,"o":36.24,"t":"2026-10-09T17:45:00Z","v":285,"vw":36.231048},{"c":36.2301,"h":36.2301,"l":36.23,"n":9,"o":36.23,"t":"2026-10-09T19:00:00Z","v":4503,"vw":36.230056},{"c":36.23,"h":36.23,"l":36.23,"n":2,"o":36.23,"t":"2026-10-09T19:15:00Z","v":105,"vw":36.23},{"c":36.22,"h":36.22,"l":36.22,"n":2,"o":36.22,"t":"2026-10-09T19:30:00Z","v":180,"vw":36.22},{"c":36.11,"h":36.11,"l":36.11,"n":1,"o":36.11,"t":"2026-10-12T14:00:00Z","v":100,"vw":36.11},{"c":36.1,"h":36.1,"l":36.1,"n":8,"o":36.1,"t":"2026-10-12T14:15:00Z","v":563,"vw":36.1},{"c":36.095,"h":36.11,"l":36.04,"n":8,"o":36.11,"t":"2026-10-12T14:45:00Z","v":4624,"vw":36.066868},{"c":36.11,"h":36.11,"l":36.11,"n":1,"o":36.11,"t":"2026-10-12T16:15:00Z","v":470,"vw":36.11},{"c":36.0871,"h":36.0871,"l":36.0871,"n":1,"o":36.0871,"t":"2026-10-12T16:30:00Z","v":111,"vw":36.0871},{"c":36.0931,"h":36.12,"l":36.093,"n":5,"o":36.12,"t":"2026-10-12T17:15:00Z","v":601,"vw":36.100283},{"c":36.0435,"h":36.0435,"l":36.035,"n":2,"o":36.035,"t":"2026-10-12T18:45:00Z","v":894,"vw":36.036845},{"c":36.0699,"h":36.07,"l":36.06,"n":6,"o":36.06,"t":"2026-10-12T19:00:00Z","v":724,"vw":36.068524},{"c":36.0992,"h":36.1,"l":36.099,"n":5,"o":36.099,"t":"2026-10-12T19:45:00Z","v":1660,"vw":36.099429},{"c":35.9297,"h":35.9297,"l":35.9,"n":3,"o":35.9,"t":"2026-10-13T14:00:00Z","v":8650,"vw":35.914678},{"c":35.94,"h":35.94,"l":35.94,"n":2,"o":35.94,"t":"2026-10-13T14:15:00Z","v":1150,"vw":35.94},{"c":35.93,"h":35.965,"l":35.93,"n":2,"o":35.965,"t":"2026-10-13T14:30:00Z","v":368,"vw":35.955489},{"c":35.93,"h":35.94,"l":35.93,"n":4,"o":35.94,"t":"2026-10-13T15:00:00Z","v":373,"vw":35.933401},{"c":35.98,"h":35.98,"l":35.98,"n":2,"o":35.98,"t":"2026-10-13T15:15:00Z","v":550,"vw":35.98},{"c":35.9688,"h":35.9688,"l":35.9688,"n":2,"o":35.9688,"t":"2026-10-13T16:15:00Z","v":139,"vw":35.9688},{"c":35.95,"h":35.95,"l":35.95,"n":1,"o":35.95,"t":"2026-10-13T17:15:00Z","v":576,"vw":35.95},{"c":35.96,"h":35.96,"l":35.96,"n":1,"o":35.96,"t":"2026-10-13T17:45:00Z","v":204,"vw":35.96},{"c":35.96,"h":35.96,"l":35.96,"n":4,"o":35.96,"t":"2026-10-13T18:00:00Z","v":126,"vw":35.96},{"c":36.0299,"h":36.0299,"l":36.0299,"n":3,"o":36.0299,"t":"2026-10-13T19:00:00Z","v":122,"vw":36.0299},{"c":36.02,"h":36.02,"l":36.02,"n":1,"o":36.02,"t":"2026-10-13T19:15:00Z","v":2608,"vw":36.02},{"c":36.055,"h":36.09,"l":36.03,"n":11,"o":36.03,"t":"2026-10-13T19:30:00Z","v":1417,"vw":36.066346},{"c":36.015,"h":36.0351,"l":36.015,"n":4,"o":36.0351,"t":"2026-10-13T19:45:00Z","v":467,"vw":36.02471},{"c":35.65,"h":35.65,"l":35.65,"n":1,"o":35.65,"t":"2026-10-14T14:00:00Z","v":100,"vw":35.65},{"c":35.695,"h":35.695,"l":35.695,"n":1,"o":35.695,"t":"2026-10-14T15:30:00Z","v":112,"vw":35.695},{"c":35.64,"h":35.64,"l":35.64,"n":2,"o":35.64,"t":"2026-10-14T15:45:00Z","v":127,"vw":35.64},{"c":35.64,"h":35.64,"l":35.64,"n":1,"o":35.64,"t":"2026-10-14T16:00:00Z","v":100,"vw":35.64},{"c":35.585,"h":35.585,"l":35.585,"n":1,"o":35.585,"t":"2026-10-14T16:15:00Z","v":750,"vw":35.585},{"c":35.62,"h":35.62,"l":35.62,"n":1,"o":35.62,"t":"2026-10-14T17:00:00Z","v":100,"vw":35.62},{"c":35.6,"h":35.6,"l":35.56,"n":4,"o":35.58,"t":"2026-10-14T18:00:00Z","v":3943,"vw":35.563411},{"c":35.6405,"h":35.65,"l":35.6405,"n":5,"o":35.65,"t":"2026-10-14T19:45:00Z","v":247,"vw":35.64525},{"c":35.38,"h":35.38,"l":35.38,"n":1,"o":35.38,"t":"2026-10-15T13:30:00Z","v":158,"vw":35.38},{"c":35.345,"h":35.345,"l":35.345,"n":1,"o":35.345,"t":"2026-10-15T13:45:00Z","v":103,"vw":35.345},{"c":35.49,"h":35.49,"l":35.49,"n":1,"o":35.49,"t":"2026-10-15T14:00:00Z","v":343,"vw":35.49},{"c":35.425,"h":35.425,"l":35.425,"n":1,"o":35.425,"t":"2026-10-15T14:15:00Z","v":100,"vw":35.425},{"c":35.625,"h":35.625,"l":35.625,"n":1,"o":35.625,"t":"2026-10-15T15:30:00Z","v":337,"vw":35.625},{"c":35.6,"h":35.6,"l":35.6,"n":3,"o":35.6,"t":"2026-10-15T17:15:00Z","v":125,"vw":35.6},{"c":35.62,"h":35.62,"l":35.62,"n":3,"o":35.62,"t":"2026-10-15T17:30:00Z","v":126,"vw":35.62},{"c":35.675,"h":35.675,"l":35.675,"n":4,"o":35.675,"t":"2026-10-15T18:30:00Z","v":183,"vw":35.675},{"c":35.6408,"h":35.6408,"l":35.6405,"n":3,"o":35.6405,"t":"2026-10-15T18:45:00Z","v":407,"vw":35.640724},{"c":35.795,"h":35.795,"l":35.75,"n":4,"o":35.75,"t":"2026-10-15T19:00:00Z","v":790,"vw":35.778075},{"c":35.7108,"h":35.78,"l":35.71,"n":9,"o":35.77,"t":"2026-10-15T19:30:00Z","v":2473,"vw":35.722175},{"c":35.98,"h":35.98,"l":35.98,"n":1,"o":35.98,"t":"2026-10-16T14:15:00Z","v":100,"vw":35.98},{"c":36.01,"h":36.07,"l":36,"n":12,"o":36.07,"t":"2026-10-16T14:45:00Z","v":1659,"vw":36.051004},{"c":35.9495,"h":35.9495,"l":35.9495,"n":2,"o":35.9495,"t":"2026-10-16T15:00:00Z","v":188,"vw":35.9495},{"c":35.8017,"h":35.8017,"l":35.8,"n":4,"o":35.8,"t":"2026-10-16T15:45:00Z","v":488,"vw":35.80085},{"c":35.675,"h":35.675,"l":35.675,"n":1,"o":35.675,"t":"2026-10-16T18:00:00Z","v":771,"vw":35.675},{"c":35.66,"h":35.66,"l":35.6287,"n":5,"o":35.6287,"t":"2026-10-16T19:45:00Z","v":281,"vw":35.646624},{"c":35.71,"h":35.71,"l":35.71,"n":1,"o":35.71,"t":"2026-10-19T13:45:00Z","v":100,"vw":35.71},{"c":35.72,"h":35.72,"l":35.72,"n":1,"o":35.72,"t":"2026-10-19T14:15:00Z","v":100,"vw":35.72},{"c":35.7109,"h":35.7109,"l":35.7109,"n":1,"o":35.7109,"t":"2026-10-19T14:30:00Z","v":125,"vw":35.7109},{"c":35.67,"h":35.67,"l":35.67,"n":1,"o":35.67,"t":"2026-10-19T14:45:00Z","v":350,"vw":35.67},{"c":35.69,"h":35.69,"l":35.69,"n":2,"o":35.69,"t":"2026-10-19T15:00:00Z","v":102,"vw":35.69},{"c":35.84,"h":35.85,"l":35.84,"n":12,"o":35.84,"t":"2026-10-19T15:30:00Z","v":1427,"vw":35.842987},{"c":35.81,"h":35.85,"l":35.75,"n":8,"o":35.75,"t":"2026-10-19T15:45:00Z","v":1860,"vw":35.822566},{"c":35.691,"h":35.691,"l":35.691,"n":1,"o":35.691,"t":"2026-10-19T16:00:00Z","v":100,"vw":35.691},{"c":35.6001,"h":35.6001,"l":35.6001,"n":1,"o":35.6001,"t":"2026-10-19T19:15:00Z","v":599,"vw":35.6001},{"c":35.615,"h":35.6205,"l":35.615,"n":5,"o":35.6205,"t":"2026-10-19T19:30:00Z","v":978,"vw":35.615902},{"c":35.5601,"h":35.6007,"l":35.5601,"n":3,"o":35.6005,"t":"2026-10-19T19:45:00Z","v":641,"vw":35.582467},{"c":35.62,"h":35.6614,"l":35.62,"n":4,"o":35.6614,"t":"2026-10-20T14:00:00Z","v":257,"vw":35.645165},{"c":35.86,"h":35.86,"l":35.82,"n":9,"o":35.83,"t":"2026-10-20T14:45:00Z","v":1024,"vw":35.83735},{"c":35.695,"h":35.695,"l":35.695,"n":1,"o":35.695,"t":"2026-10-20T15:30:00Z","v":117,"vw":35.695},{"c":35.775,"h":35.775,"l":35.775,"n":3,"o":35.775,"t":"2026-10-20T16:30:00Z","v":735,"vw":35.775},{"c":35.8094,"h":35.8094,"l":35.8094,"n":1,"o":35.8094,"t":"2026-10-20T17:45:00Z","v":135,"vw":35.8094},{"c":35.7706,"h":35.8,"l":35.7706,"n":5,"o":35.8,"t":"2026-10-20T18:00:00Z","v":840,"vw":35.774499},{"c":35.75,"h":35.75,"l":35.75,"n":1,"o":35.75,"t":"2026-10-20T19:15:00Z","v":350,"vw":35.75},{"c":36.06,"h":36.06,"l":36.06,"n":2,"o":36.06,"t":"2026-10-21T13:30:00Z","v":103,"vw":36.06},{"c":36.08,"h":36.08,"l":36.08,"n":1,"o":36.08,"t":"2026-10-21T13:45:00Z","v":100,"vw":36.08},{"c":35.97,"h":35.97,"l":35.97,"n":1,"o":35.97,"t":"2026-10-21T14:00:00Z","v":100,"vw":35.97},{"c":35.97,"h":35.97,"l":35.97,"n":2,"o":35.97,"t":"2026-10-21T14:45:00Z","v":170,"vw":35.97},{"c":36.0932,"h":36.0932,"l":36.0932,"n":2,"o":36.0932,"t":"2026-10-21T15:30:00Z","v":131,"vw":36.0932},{"c":36.08,"h":36.08,"l":36.08,"n":1,"o":36.08,"t":"2026-10-21T16:30:00Z","v":100,"vw":36.08},{"c":36.0407,"h":36.0407,"l":36.0407,"n":1,"o":36.0407,"t":"2026-10-21T16:45:00Z","v":639,"vw":36.0407},{"c":35.995,"h":36.035,"l":35.995,"n":2,"o":36.035,"t":"2026-10-21T18:45:00Z","v":350,"vw":36.006429},{"c":35.91,"h":35.9288,"l":35.91,"n":2,"o":35.9288,"t":"2026-10-21T19:00:00Z","v":262,"vw":35.921624},{"c":35.95,"h":35.95,"l":35.905,"n":10,"o":35.905,"t":"2026-10-21T19:15:00Z","v":1169,"vw":35.911435},{"c":35.99,"h":36.03,"l":35.97,"n":17,"o":36.025,"t":"2026-10-21T19:45:00Z","v":862,"vw":35.998071},{"c":35.63,"h":35.63,"l":35.63,"n":1,"o":35.63,"t":"2026-10-22T13:30:00Z","v":302,"vw":35.63},{"c":35.68,"h":35.68,"l":35.68,"n":1,"o":35.68,"t":"2026-10-22T14:00:00Z","v":100,"vw":35.68},{"c":35.44,"h":35.45,"l":35.44,"n":3,"o":35.45,"t":"2026-10-22T14:45:00Z","v":387,"vw":35.444751},{"c":35.515,"h":35.515,"l":35.515,"n":1,"o":35.515,"t":"2026-10-22T17:30:00Z","v":165,"vw":35.515},{"c":35.52,"h":35.55,"l":35.52,"n":9,"o":35.52,"t":"2026-10-22T18:00:00Z","v":799,"vw":35.530608},{"c":35.52,"h":35.54,"l":35.52,"n":4,"o":35.54,"t":"2026-10-22T18:45:00Z","v":488,"vw":35.5259},{"c":35.515,"h":35.515,"l":35.45,"n":20,"o":35.47,"t":"2026-10-22T19:45:00Z","v":1356,"vw":35.466765}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.625,"strike":41.765850962872285,"iv":0.608087070828697,"gamma":0.04626525067316137,"theta":-0.03027050088607906,"vega":0.027912778139631625,"rho":0.004957833363215818,"breakevenPct":19.35402854098271},{"delta":0.25,"premium":0.625,"strike":39.11096298879952,"iv":0.44747148825004973,"gamma":0.07137176028580618,"theta":-0.025631706671487082,"vega":0.03168131307487242,"rho":0.006274371402491452,"breakevenPct":11.879029388261696},{"delta":0.3,"premium":0.6638840748048205,"strike":37.8611592519518,"iv":0.3700105757364413,"gamma":0.09442784233928957,"theta":-0.023441802629953858,"vega":0.034597430647883454,"rho":0.00756711097107736,"breakevenPct":8.469611161888047},{"delta":0.35,"premium":0.7380983602218774,"strike":37.11901639778122,"iv":0.3312432811045906,"gamma":0.11232980571630317,"theta":-0.02263466221357589,"vega":0.03687258811691235,"rho":0.008849572337120732,"breakevenPct":6.589017504351742},{"delta":0.4,"premium":0.8105228379479582,"strike":36.59651441368028,"iv":0.3017241181805775,"gamma":0.12883744820488752,"theta":-0.021617415806051806,"vega":0.038192500320736046,"rho":0.010137827497818299,"breakevenPct":5.321796811175065},{"delta":0.45,"premium":0.8826054645747685,"strike":36.115963569501545,"iv":0.273971337201653,"gamma":0.1450787770940565,"theta":-0.020560039408921184,"vega":0.03932996183690789,"rho":0.011427189266271249,"breakevenPct":4.171729610625675},{"delta":0.5,"premium":0.9984448134720597,"strike":35.75388796631985,"iv":0.2608570309295293,"gamma":0.15126274896887676,"theta":-0.019762232386287357,"vega":0.039258795725182635,"rho":0.012734485001530169,"breakevenPct":3.478436405744614},{"delta":0.55,"premium":1.1282017784152356,"strike":35.429495553961914,"iv":0.2523987560028816,"gamma":0.15424779674474737,"theta":-0.019046986092704155,"vega":0.03880320376081833,"rho":0.014047484958934481,"breakevenPct":2.9304284224612642},{"delta":0.6,"premium":1.2579587433584112,"strike":35.10510314160397,"iv":0.24394048107623387,"gamma":0.15723284452061795,"theta":-0.018331739799120957,"vega":0.03834761179645403,"rho":0.015360484916338792,"breakevenPct":2.382420439177915},{"delta":0.65,"premium":1.4558401639344265,"strike":34.76912568306011,"iv":0.2418233606557377,"gamma":0.15090437158469944,"theta":-0.01754590163934426,"vega":0.036514617486338795,"rho":0.016636504175416313,"breakevenPct":1.9936026145145942},{"delta":0.7,"premium":1.6863729508196723,"strike":34.427595628415304,"iv":0.2427454918032787,"gamma":0.14011202185792349,"theta":-0.01672622950819672,"vega":0.0340214480874317,"rho":0.01789479895778099,"breakevenPct":1.6810830315567311},{"delta":0.75,"premium":1.9169057377049183,"strike":34.08606557377049,"iv":0.24366762295081967,"gamma":0.12931967213114753,"theta":-0.01590655737704918,"vega":0.031528278688524584,"rho":0.019153093740145666,"breakevenPct":1.3685634485988674},{"delta":0.8,"premium":2.3664473684210536,"strike":33.55263157894737,"iv":0.2587526315789474,"gamma":0.10821315789473679,"theta":-0.015073684210526314,"vega":0.027678947368421043,"rho":0.020268965648253076,"breakevenPct":1.1323593764332547},{"delta":0.85,"premium":2.9061576354679803,"strike":32.937602627257796,"iv":0.27836042692939245,"gamma":0.08364679802955664,"theta":-0.014131527093596058,"vega":0.023256978653530373,"rho":0.021323859114701235,"breakevenPct":0.9202950221606659},{"delta":0.9,"premium":3.645073891625616,"strike":32.116584564860425,"iv":0.29494499178981937,"gamma":0.05926256157635468,"theta":-0.011914778325123151,"vega":0.01742775041050903,"rho":0.0222207436716958,"breakevenPct":0.6891323749709101}],"put":[{"delta":0.1,"premium":0.625,"strike":24.82494650774346,"iv":1.1498941323436647,"gamma":0.015327006823044007,"theta":-0.03442491829646021,"vega":0.017499172908451918,"rho":-0.003354621638639113,"breakevenPct":31.86357337565087},{"delta":0.15,"premium":0.625,"strike":29.387935099447123,"iv":0.7353231570578525,"gamma":0.03195169506963381,"theta":-0.028899680113787848,"vega":0.02323904756237037,"rho":-0.004817876006025047,"breakevenPct":19.016200458240665},{"delta":0.2,"premium":0.6654480071753449,"strike":31.617920287013792,"iv":0.556531849465796,"gamma":0.05075493012818005,"theta":-0.025928529119239745,"vega":0.02788467873614338,"rho":-0.006321112279608521,"breakevenPct":12.851424871431773},{"delta":0.25,"premium":0.7230724390757115,"strike":32.96144878151423,"iv":0.4556646071298116,"gamma":0.07000302179282482,"theta":-0.02388478453019847,"vega":0.03168030676042246,"rho":-0.007839526390937006,"breakevenPct":9.230883488033813},{"delta":0.3,"premium":0.7870536374930739,"strike":33.827381833240985,"iv":0.3926760402252707,"gamma":0.08919944271726438,"theta":-0.022136989098148353,"vega":0.0346018825268047,"rho":-0.00936262692821029,"breakevenPct":6.972939091677727},{"delta":0.35,"premium":0.8450310149703378,"strike":34.45031014970338,"iv":0.3452744862987969,"gamma":0.10874210138569085,"theta":-0.020256898485257198,"vega":0.03667680483461076,"rho":-0.010881868757905757,"breakevenPct":5.382285236794196},{"delta":0.4,"premium":0.9024169603104758,"strike":35.00878894658355,"iv":0.30221160511129613,"gamma":0.12816525159399042,"theta":-0.018357833079120475,"vega":0.03850546472402184,"rho":-0.012399484464845583,"breakevenPct":3.9714277251869547},{"delta":0.45,"premium":0.9953852548839833,"strike":35.34685547230539,"iv":0.2822553960010314,"gamma":0.13984149593437567,"theta":-0.017042064634672838,"vega":0.03891287784679748,"rho":-0.013893414099039332,"breakevenPct":3.2813386939135647},{"delta":0.5,"premium":1.0883535494574907,"strike":35.68492199802724,"iv":0.2622991868907667,"gamma":0.15151774027476092,"theta":-0.015726296190225197,"vega":0.03932029096957311,"rho":-0.015387343733233081,"breakevenPct":2.591249662640175},{"delta":0.55,"premium":1.184680043383948,"strike":36.01843817787419,"iv":0.2430380694143167,"gamma":0.16232993492407807,"theta":-0.014396746203904553,"vega":0.03957646420824295,"rho":-0.01688279724685167,"breakevenPct":1.9234276232153091},{"delta":0.6,"premium":1.3270336225596528,"strike":36.28958785249458,"iv":0.2333037960954447,"gamma":0.1612995661605206,"theta":-0.012878308026030369,"vega":0.037759761388286336,"rho":-0.01839913687258714,"breakevenPct":1.5607943544202179},{"delta":0.65,"premium":1.469387201735358,"strike":36.560737527114966,"iv":0.22356952277657266,"gamma":0.1602691973969631,"theta":-0.01135986984815618,"vega":0.03594305856832972,"rho":-0.019915476498322617,"breakevenPct":1.198161085625126},{"delta":0.7,"premium":1.611740780911063,"strike":36.831887201735356,"iv":0.21383524945770066,"gamma":0.15923882863340563,"theta":-0.009841431670281996,"vega":0.034126355748373104,"rho":-0.02143181612405809,"breakevenPct":0.8355278168300349},{"delta":0.75,"premium":1.8496756255792404,"strike":37.17608897126969,"iv":0.21063503243744208,"gamma":0.14986598702502316,"theta":-0.008389341983317887,"vega":0.0315032437442076,"rho":-0.02299673646475503,"breakevenPct":0.536326803041784},{"delta":0.8,"premium":2.2435588507877666,"strike":37.639481000926786,"iv":0.21809564411492122,"gamma":0.1268817423540315,"theta":-0.0070455050973123245,"vega":0.027564411492122333,"rho":-0.0246409200772312,"breakevenPct":0.34062052110680047},{"delta":0.85,"premium":2.853151260504201,"strike":38.3109243697479,"iv":0.23835798319327728,"gamma":0.09880168067226892,"theta":-0.0059689075630252105,"vega":0.023318487394957985,"rho":-0.026440443987168008,"breakevenPct":0.16647537019362565},{"delta":0.9,"premium":4.492382812500001,"strike":39.9921875,"iv":0.30939296875,"gamma":0.05665390624999998,"theta":-0.005503124999999999,"vega":0.017525,"rho":-0.029008749538434034,"breakevenPct":0.04813289588899837}]},"raw":{"call":[{"delta":0.2,"premium":0.625,"strike":41.765850962872285,"iv":0.608087070828697,"gamma":0.04626525067316137,"theta":-0.03027050088607906,"vega":0.027912778139631625,"rho":0.004957833363215818,"breakevenPct":19.35402854098271},{"delta":0.25,"premium":0.625,"strike":39.11096298879952,"iv":0.44747148825004973,"gamma":0.07137176028580618,"theta":-0.025631706671487082,"vega":0.03168131307487242,"rho":0.006274371402491452,"breakevenPct":11.879029388261696},{"delta":0.3,"premium":0.6638840748048205,"strike":37.8611592519518,"iv":0.3700105757364413,"gamma":0.09442784233928957,"theta":-0.023441802629953858,"vega":0.034597430647883454,"rho":0.00756711097107736,"breakevenPct":8.469611161888047},{"delta":0.35,"premium":0.7380983602218774,"strike":37.11901639778122,"iv":0.3312432811045906,"gamma":0.11232980571630317,"theta":-0.02263466221357589,"vega":0.03687258811691235,"rho":0.008849572337120732,"breakevenPct":6.589017504351742},{"delta":0.4,"premium":0.8105228379479582,"strike":36.59651441368028,"iv":0.3017241181805775,"gamma":0.12883744820488752,"theta":-0.021617415806051806,"vega":0.038192500320736046,"rho":0.010137827497818299,"breakevenPct":5.321796811175065},{"delta":0.45,"premium":0.8826054645747685,"strike":36.115963569501545,"iv":0.273971337201653,"gamma":0.1450787770940565,"theta":-0.020560039408921184,"vega":0.03932996183690789,"rho":0.011427189266271249,"breakevenPct":4.171729610625675},{"delta":0.5,"premium":0.9984448134720597,"strike":35.75388796631985,"iv":0.2608570309295293,"gamma":0.15126274896887676,"theta":-0.019762232386287357,"vega":0.039258795725182635,"rho":0.012734485001530169,"breakevenPct":3.478436405744614},{"delta":0.55,"premium":1.1282017784152356,"strike":35.429495553961914,"iv":0.2523987560028816,"gamma":0.15424779674474737,"theta":-0.019046986092704155,"vega":0.03880320376081833,"rho":0.014047484958934481,"breakevenPct":2.9304284224612642},{"delta":0.6,"premium":1.2579587433584112,"strike":35.10510314160397,"iv":0.24394048107623387,"gamma":0.15723284452061795,"theta":-0.018331739799120957,"vega":0.03834761179645403,"rho":0.015360484916338792,"breakevenPct":2.382420439177915},{"delta":0.65,"premium":1.4558401639344265,"strike":34.76912568306011,"iv":0.2418233606557377,"gamma":0.15090437158469944,"theta":-0.01754590163934426,"vega":0.036514617486338795,"rho":0.016636504175416313,"breakevenPct":1.9936026145145942},{"delta":0.7,"premium":1.6863729508196723,"strike":34.427595628415304,"iv":0.2427454918032787,"gamma":0.14011202185792349,"theta":-0.01672622950819672,"vega":0.0340214480874317,"rho":0.01789479895778099,"breakevenPct":1.6810830315567311},{"delta":0.75,"premium":1.9169057377049183,"strike":34.08606557377049,"iv":0.24366762295081967,"gamma":0.12931967213114753,"theta":-0.01590655737704918,"vega":0.031528278688524584,"rho":0.019153093740145666,"breakevenPct":1.3685634485988674},{"delta":0.8,"premium":2.3664473684210536,"strike":33.55263157894737,"iv":0.2587526315789474,"gamma":0.10821315789473679,"theta":-0.015073684210526314,"vega":0.027678947368421043,"rho":0.020268965648253076,"breakevenPct":1.1323593764332547},{"delta":0.85,"premium":2.9061576354679803,"strike":32.937602627257796,"iv":0.27836042692939245,"gamma":0.08364679802955664,"theta":-0.014131527093596058,"vega":0.023256978653530373,"rho":0.021323859114701235,"breakevenPct":0.9202950221606659},{"delta":0.9,"premium":3.645073891625616,"strike":32.116584564860425,"iv":0.29494499178981937,"gamma":0.05926256157635468,"theta":-0.011914778325123151,"vega":0.01742775041050903,"rho":0.0222207436716958,"breakevenPct":0.6891323749709101}],"put":[{"delta":0.1,"premium":0.625,"strike":24.82494650774346,"iv":1.1498941323436647,"gamma":0.015327006823044007,"theta":-0.03442491829646021,"vega":0.017499172908451918,"rho":-0.003354621638639113,"breakevenPct":31.86357337565087},{"delta":0.15,"premium":0.625,"strike":29.387935099447123,"iv":0.7353231570578525,"gamma":0.03195169506963381,"theta":-0.028899680113787848,"vega":0.02323904756237037,"rho":-0.004817876006025047,"breakevenPct":19.016200458240665},{"delta":0.2,"premium":0.6654480071753449,"strike":31.617920287013792,"iv":0.556531849465796,"gamma":0.05075493012818005,"theta":-0.025928529119239745,"vega":0.02788467873614338,"rho":-0.006321112279608521,"breakevenPct":12.851424871431773},{"delta":0.25,"premium":0.7230724390757115,"strike":32.96144878151423,"iv":0.4556646071298116,"gamma":0.07000302179282482,"theta":-0.02388478453019847,"vega":0.03168030676042246,"rho":-0.007839526390937006,"breakevenPct":9.230883488033813},{"delta":0.3,"premium":0.7870536374930739,"strike":33.827381833240985,"iv":0.3926760402252707,"gamma":0.08919944271726438,"theta":-0.022136989098148353,"vega":0.0346018825268047,"rho":-0.00936262692821029,"breakevenPct":6.972939091677727},{"delta":0.35,"premium":0.8450310149703378,"strike":34.45031014970338,"iv":0.3452744862987969,"gamma":0.10874210138569085,"theta":-0.020256898485257198,"vega":0.03667680483461076,"rho":-0.010881868757905757,"breakevenPct":5.382285236794196},{"delta":0.4,"premium":0.9024169603104758,"strike":35.00878894658355,"iv":0.30221160511129613,"gamma":0.12816525159399042,"theta":-0.018357833079120475,"vega":0.03850546472402184,"rho":-0.012399484464845583,"breakevenPct":3.9714277251869547},{"delta":0.45,"premium":0.9953852548839833,"strike":35.34685547230539,"iv":0.2822553960010314,"gamma":0.13984149593437567,"theta":-0.017042064634672838,"vega":0.03891287784679748,"rho":-0.013893414099039332,"breakevenPct":3.2813386939135647},{"delta":0.5,"premium":1.0883535494574907,"strike":35.68492199802724,"iv":0.2622991868907667,"gamma":0.15151774027476092,"theta":-0.015726296190225197,"vega":0.03932029096957311,"rho":-0.015387343733233081,"breakevenPct":2.591249662640175},{"delta":0.55,"premium":1.184680043383948,"strike":36.01843817787419,"iv":0.2430380694143167,"gamma":0.16232993492407807,"theta":-0.014396746203904553,"vega":0.03957646420824295,"rho":-0.01688279724685167,"breakevenPct":1.9234276232153091},{"delta":0.6,"premium":1.3270336225596528,"strike":36.28958785249458,"iv":0.2333037960954447,"gamma":0.1612995661605206,"theta":-0.012878308026030369,"vega":0.037759761388286336,"rho":-0.01839913687258714,"breakevenPct":1.5607943544202179},{"delta":0.65,"premium":1.469387201735358,"strike":36.560737527114966,"iv":0.22356952277657266,"gamma":0.1602691973969631,"theta":-0.01135986984815618,"vega":0.03594305856832972,"rho":-0.019915476498322617,"breakevenPct":1.198161085625126},{"delta":0.7,"premium":1.611740780911063,"strike":36.831887201735356,"iv":0.21383524945770066,"gamma":0.15923882863340563,"theta":-0.009841431670281996,"vega":0.034126355748373104,"rho":-0.02143181612405809,"breakevenPct":0.8355278168300349},{"delta":0.75,"premium":1.8496756255792404,"strike":37.17608897126969,"iv":0.21063503243744208,"gamma":0.14986598702502316,"theta":-0.008389341983317887,"vega":0.0315032437442076,"rho":-0.02299673646475503,"breakevenPct":0.536326803041784},{"delta":0.8,"premium":2.2435588507877666,"strike":37.639481000926786,"iv":0.21809564411492122,"gamma":0.1268817423540315,"theta":-0.0070455050973123245,"vega":0.027564411492122333,"rho":-0.0246409200772312,"breakevenPct":0.34062052110680047},{"delta":0.85,"premium":2.853151260504201,"strike":38.3109243697479,"iv":0.23835798319327728,"gamma":0.09880168067226892,"theta":-0.0059689075630252105,"vega":0.023318487394957985,"rho":-0.026440443987168008,"breakevenPct":0.16647537019362565},{"delta":0.9,"premium":4.492382812500001,"strike":39.9921875,"iv":0.30939296875,"gamma":0.05665390624999998,"theta":-0.005503124999999999,"vega":0.017525,"rho":-0.029008749538434034,"breakevenPct":0.04813289588899837}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}