{"symbol":"RINF","url":"https://intraalpha.com/companies/RINF","capturedAt":"2026-10-22T23:57:55.860Z","state":"ready","quote":{"symbol":"RINF","last_price":32.47,"prev_close":32.6043,"regular_close":32.47,"change":-0.1343,"change_pct":-0.4119,"regular_change":-0.1343,"regular_change_pct":-0.4119,"extended_change":0,"extended_change_pct":0,"bid":24.33,"ask":40.55,"bid_size":200,"ask_size":200,"volume":135,"vwap":32.42,"open":32.42,"high":32.47,"low":32.42,"close":32.47,"trade_count":18,"last_trade_at":"2026-10-22T22:30:00.002552632Z","last_quote_at":"2026-10-22T20:04:15.641202786Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:57:53.108424564-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":18700000,"net_expense_ratio":0.003,"portfolio_turnover":0,"dividend_yield":0.033,"inception_date":"2012-01-10","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:57:55.518080+00:00"},"optionObservedAt":"2026-10-22T19:50:02.878Z","bars":[{"c":32.539,"h":32.539,"l":32.539,"n":3,"o":32.539,"t":"2026-10-16T14:55:00Z","v":308,"vw":32.539},{"c":32.535,"h":32.54,"l":32.535,"n":7,"o":32.54,"t":"2026-10-16T19:50:00Z","v":361,"vw":32.536904},{"c":32.54,"h":32.56,"l":32.54,"n":12,"o":32.56,"t":"2026-10-19T13:45:00Z","v":1138,"vw":32.543636},{"c":32.54,"h":32.54,"l":32.54,"n":5,"o":32.54,"t":"2026-10-19T13:50:00Z","v":500,"vw":32.54},{"c":32.54,"h":32.54,"l":32.54,"n":7,"o":32.54,"t":"2026-10-19T13:55:00Z","v":601,"vw":32.54},{"c":32.5201,"h":32.5201,"l":32.52,"n":6,"o":32.52,"t":"2026-10-19T14:05:00Z","v":862,"vw":32.52005},{"c":32.541,"h":32.541,"l":32.541,"n":2,"o":32.541,"t":"2026-10-19T15:10:00Z","v":123,"vw":32.541},{"c":32.5593,"h":32.5593,"l":32.5593,"n":1,"o":32.5593,"t":"2026-10-19T19:50:00Z","v":253,"vw":32.5593},{"c":32.47,"h":32.47,"l":32.47,"n":1,"o":32.47,"t":"2026-10-20T13:30:00Z","v":389,"vw":32.47},{"c":32.53,"h":32.53,"l":32.53,"n":2,"o":32.53,"t":"2026-10-20T15:10:00Z","v":151,"vw":32.53},{"c":32.4701,"h":32.4701,"l":32.47,"n":7,"o":32.47,"t":"2026-10-20T17:00:00Z","v":903,"vw":32.47005},{"c":32.52,"h":32.53,"l":32.52,"n":8,"o":32.5205,"t":"2026-10-20T19:50:00Z","v":566,"vw":32.522015},{"c":32.58,"h":32.58,"l":32.58,"n":3,"o":32.58,"t":"2026-10-21T18:55:00Z","v":274,"vw":32.58},{"c":32.42,"h":32.42,"l":32.42,"n":2,"o":32.42,"t":"2026-10-22T14:45:00Z","v":101,"vw":32.42}],"history":[{"c":33.0132,"h":33.11,"l":33.0132,"n":32,"o":33.11,"t":"2024-10-21T04:00:00Z","v":1496,"vw":33.097209},{"c":33.125,"h":33.1341,"l":33.0494,"n":16,"o":33.0494,"t":"2024-10-22T04:00:00Z","v":1369,"vw":33.125826},{"c":33.06,"h":33.08,"l":33.0101,"n":27,"o":33.0242,"t":"2024-10-23T04:00:00Z","v":2656,"vw":33.046266},{"c":32.995,"h":33.05,"l":32.96,"n":26,"o":33.05,"t":"2024-10-24T04:00:00Z","v":1003,"vw":32.975033},{"c":32.9544,"h":33.0496,"l":32.82,"n":34,"o":32.95,"t":"2024-10-25T04:00:00Z","v":5744,"vw":32.982878},{"c":33.015,"h":33.0202,"l":33.015,"n":18,"o":33.0202,"t":"2024-10-28T04:00:00Z","v":627,"vw":33.0202},{"c":33.0386,"h":33.1091,"l":33.02,"n":23,"o":33.08,"t":"2024-10-29T04:00:00Z","v":2217,"vw":33.059297},{"c":33.294,"h":33.294,"l":33.03,"n":35,"o":33.1004,"t":"2024-10-30T04:00:00Z","v":6660,"vw":33.115504},{"c":33.1546,"h":33.29,"l":33.1546,"n":27,"o":33.29,"t":"2024-10-31T04:00:00Z","v":4150,"vw":33.181332},{"c":33.2405,"h":33.29,"l":33.1888,"n":23,"o":33.29,"t":"2024-11-01T04:00:00Z","v":1346,"vw":33.228538},{"c":32.8999,"h":33.015,"l":32.89,"n":18,"o":32.9836,"t":"2024-11-04T05:00:00Z","v":874,"vw":32.967758},{"c":32.91,"h":32.98,"l":32.91,"n":10,"o":32.98,"t":"2024-11-05T05:00:00Z","v":789,"vw":32.956149},{"c":33.5241,"h":33.57,"l":33.39,"n":101,"o":33.42,"t":"2024-11-06T05:00:00Z","v":11011,"vw":33.470849},{"c":33.2426,"h":33.39,"l":33.2426,"n":47,"o":33.34,"t":"2024-11-07T05:00:00Z","v":3704,"vw":33.356765},{"c":33.2921,"h":33.32,"l":33.22,"n":39,"o":33.27,"t":"2024-11-08T05:00:00Z","v":4504,"vw":33.282309},{"c":33.3461,"h":33.4,"l":33.31,"n":364,"o":33.32,"t":"2024-11-11T05:00:00Z","v":29112,"vw":33.366594},{"c":33.3423,"h":33.46,"l":33.32,"n":338,"o":33.46,"t":"2024-11-12T05:00:00Z","v":18154,"vw":33.379888},{"c":33.2927,"h":33.2927,"l":33.18,"n":42,"o":33.19,"t":"2024-11-13T05:00:00Z","v":4494,"vw":33.219121},{"c":33.2,"h":33.315,"l":33.11,"n":49,"o":33.28,"t":"2024-11-14T05:00:00Z","v":3471,"vw":33.214752},{"c":33.2384,"h":33.2435,"l":33.17,"n":27,"o":33.1719,"t":"2024-11-15T05:00:00Z","v":6713,"vw":33.181746},{"c":33.45,"h":33.45,"l":33.35,"n":100,"o":33.35,"t":"2024-11-18T05:00:00Z","v":12043,"vw":33.386034},{"c":33.2515,"h":33.35,"l":33.2515,"n":23,"o":33.35,"t":"2024-11-19T05:00:00Z","v":2058,"vw":33.295152},{"c":33.343,"h":33.39,"l":33.29,"n":25,"o":33.39,"t":"2024-11-20T05:00:00Z","v":2348,"vw":33.329116},{"c":33.3,"h":33.33,"l":33.18,"n":31,"o":33.18,"t":"2024-11-21T05:00:00Z","v":4006,"vw":33.273916},{"c":33.3446,"h":33.3446,"l":33.27,"n":27,"o":33.294,"t":"2024-11-22T05:00:00Z","v":2959,"vw":33.318865},{"c":32.98,"h":33.18,"l":32.94,"n":54,"o":33.18,"t":"2024-11-25T05:00:00Z","v":7998,"vw":33.043592},{"c":32.79,"h":33.1,"l":32.79,"n":44,"o":33.1,"t":"2024-11-26T05:00:00Z","v":1604,"vw":32.871727},{"c":32.8404,"h":32.87,"l":32.79,"n":85,"o":32.82,"t":"2024-11-27T05:00:00Z","v":4641,"vw":32.840989},{"c":32.744,"h":32.744,"l":32.68,"n":57,"o":32.68,"t":"2024-11-29T05:00:00Z","v":4498,"vw":32.700925},{"c":32.6916,"h":32.89,"l":32.69,"n":148,"o":32.89,"t":"2024-12-02T05:00:00Z","v":8067,"vw":32.732137},{"c":32.86,"h":32.88,"l":32.68,"n":109,"o":32.68,"t":"2024-12-03T05:00:00Z","v":13876,"vw":32.833504},{"c":32.7816,"h":32.96,"l":32.71,"n":104,"o":32.96,"t":"2024-12-04T05:00:00Z","v":6098,"vw":32.831825},{"c":32.5907,"h":32.64,"l":32.59,"n":63,"o":32.6201,"t":"2024-12-05T05:00:00Z","v":3566,"vw":32.617503},{"c":32.575,"h":32.67,"l":32.5501,"n":81,"o":32.62,"t":"2024-12-06T05:00:00Z","v":5670,"vw":32.608216},{"c":32.69,"h":32.6948,"l":32.62,"n":83,"o":32.6385,"t":"2024-12-09T05:00:00Z","v":2794,"vw":32.65628},{"c":32.8792,"h":32.8838,"l":32.71,"n":81,"o":32.71,"t":"2024-12-10T05:00:00Z","v":9251,"vw":32.789432},{"c":33.04,"h":33.04,"l":32.84,"n":70,"o":32.84,"t":"2024-12-11T05:00:00Z","v":7689,"vw":32.9732},{"c":33.1348,"h":33.19,"l":33.1,"n":36,"o":33.11,"t":"2024-12-12T05:00:00Z","v":3948,"vw":33.145892},{"c":33.2305,"h":33.25,"l":33.13,"n":25,"o":33.22,"t":"2024-12-13T05:00:00Z","v":6074,"vw":33.239208},{"c":33.1452,"h":33.21,"l":33.1452,"n":35,"o":33.19,"t":"2024-12-16T05:00:00Z","v":3849,"vw":33.200901},{"c":33.015,"h":33.09,"l":32.99,"n":80,"o":33.05,"t":"2024-12-17T05:00:00Z","v":8213,"vw":33.02733},{"c":33.0728,"h":33.13,"l":33.03,"n":83,"o":33.03,"t":"2024-12-18T05:00:00Z","v":7299,"vw":33.081564},{"c":33.1525,"h":33.31,"l":33.045,"n":56,"o":33.31,"t":"2024-12-19T05:00:00Z","v":9716,"vw":33.17294},{"c":33.15,"h":33.16,"l":33.08,"n":223,"o":33.16,"t":"2024-12-20T05:00:00Z","v":19138,"vw":33.116249},{"c":32.912,"h":32.912,"l":32.69,"n":60,"o":32.762,"t":"2024-12-23T05:00:00Z","v":7871,"vw":32.819263},{"c":33.0405,"h":33.06,"l":33.0316,"n":19,"o":33.0316,"t":"2024-12-24T05:00:00Z","v":590,"vw":33.045509},{"c":33.07,"h":33.1143,"l":33.06,"n":26,"o":33.1112,"t":"2024-12-26T05:00:00Z","v":3550,"vw":33.074962},{"c":33.0509,"h":33.07,"l":32.98,"n":21,"o":33.02,"t":"2024-12-27T05:00:00Z","v":3897,"vw":33.061789},{"c":32.8802,"h":32.99,"l":32.8701,"n":76,"o":32.99,"t":"2024-12-30T05:00:00Z","v":8909,"vw":32.903364},{"c":32.9303,"h":32.96,"l":32.79,"n":37,"o":32.88,"t":"2024-12-31T05:00:00Z","v":7538,"vw":32.85495},{"c":33.09,"h":33.11,"l":32.95,"n":68,"o":32.95,"t":"2025-01-02T05:00:00Z","v":6101,"vw":33.077408},{"c":32.9019,"h":32.9326,"l":32.89,"n":44,"o":32.91,"t":"2025-01-03T05:00:00Z","v":2887,"vw":32.90604},{"c":32.9622,"h":33.01,"l":32.89,"n":358,"o":32.89,"t":"2025-01-06T05:00:00Z","v":18810,"vw":32.96532},{"c":33.2867,"h":33.319,"l":33,"n":42,"o":33,"t":"2025-01-07T05:00:00Z","v":4999,"vw":33.161399},{"c":33.3599,"h":33.4,"l":33.3599,"n":47,"o":33.39,"t":"2025-01-08T05:00:00Z","v":5592,"vw":33.370514},{"c":33.444,"h":33.49,"l":33.34,"n":422,"o":33.49,"t":"2025-01-10T05:00:00Z","v":25975,"vw":33.414177},{"c":33.3968,"h":33.57,"l":33.36,"n":40,"o":33.57,"t":"2025-01-13T05:00:00Z","v":3005,"vw":33.445705},{"c":33.355,"h":33.36,"l":33.32,"n":20,"o":33.32,"t":"2025-01-14T05:00:00Z","v":3607,"vw":33.352845},{"c":33.1674,"h":33.2,"l":33.12,"n":36,"o":33.12,"t":"2025-01-15T05:00:00Z","v":3790,"vw":33.148271},{"c":33.1031,"h":33.2948,"l":33.1031,"n":37,"o":33.2,"t":"2025-01-16T05:00:00Z","v":1271,"vw":33.212461},{"c":33.17,"h":33.17,"l":33.04,"n":60,"o":33.04,"t":"2025-01-17T05:00:00Z","v":4359,"vw":33.115842},{"c":32.91,"h":33.02,"l":32.77,"n":625,"o":32.77,"t":"2025-01-21T05:00:00Z","v":32442,"vw":32.901493},{"c":33.06,"h":33.09,"l":32.96,"n":37,"o":32.96,"t":"2025-01-22T05:00:00Z","v":5750,"vw":33.075793},{"c":33.3434,"h":33.37,"l":33.16,"n":31,"o":33.16,"t":"2025-01-23T05:00:00Z","v":6953,"vw":33.351982},{"c":33.4004,"h":33.4004,"l":33.31,"n":26,"o":33.31,"t":"2025-01-24T05:00:00Z","v":2679,"vw":33.344627},{"c":33.29,"h":33.31,"l":33.26,"n":20,"o":33.3,"t":"2025-01-27T05:00:00Z","v":5220,"vw":33.299715},{"c":33.3099,"h":33.37,"l":33.3,"n":34,"o":33.37,"t":"2025-01-28T05:00:00Z","v":3800,"vw":33.352406},{"c":33.3286,"h":33.35,"l":33.21,"n":79,"o":33.27,"t":"2025-01-29T05:00:00Z","v":14493,"vw":33.251429},{"c":33.2,"h":33.27,"l":33.16,"n":55,"o":33.27,"t":"2025-01-30T05:00:00Z","v":5032,"vw":33.216352},{"c":33.3713,"h":33.3713,"l":33.12,"n":47,"o":33.17,"t":"2025-01-31T05:00:00Z","v":6832,"vw":33.210587},{"c":33.5142,"h":33.67,"l":33.29,"n":644,"o":33.67,"t":"2025-02-03T05:00:00Z","v":41825,"vw":33.517214},{"c":33.422,"h":33.49,"l":33.36,"n":61,"o":33.49,"t":"2025-02-04T05:00:00Z","v":3786,"vw":33.405493},{"c":33.27,"h":33.38,"l":33.21,"n":94,"o":33.38,"t":"2025-02-05T05:00:00Z","v":6197,"vw":33.263656},{"c":33.1374,"h":33.235,"l":33.06,"n":558,"o":33.21,"t":"2025-02-06T05:00:00Z","v":24527,"vw":33.161444},{"c":33.23,"h":33.29,"l":33.09,"n":63,"o":33.09,"t":"2025-02-07T05:00:00Z","v":7755,"vw":33.242389},{"c":33.2448,"h":33.2899,"l":33.23,"n":60,"o":33.23,"t":"2025-02-10T05:00:00Z","v":4677,"vw":33.255147},{"c":33.43,"h":33.43,"l":33.3,"n":44,"o":33.3,"t":"2025-02-11T05:00:00Z","v":2975,"vw":33.392636},{"c":33.4873,"h":33.62,"l":33.4873,"n":39,"o":33.62,"t":"2025-02-12T05:00:00Z","v":8093,"vw":33.538323},{"c":33.3353,"h":33.4,"l":33.29,"n":48,"o":33.4,"t":"2025-02-13T05:00:00Z","v":3899,"vw":33.312177},{"c":33.245,"h":33.32,"l":33.15,"n":65,"o":33.15,"t":"2025-02-14T05:00:00Z","v":18309,"vw":33.251897},{"c":33.3482,"h":33.3699,"l":33.24,"n":102,"o":33.32,"t":"2025-02-18T05:00:00Z","v":12531,"vw":33.315096},{"c":33.3227,"h":33.47,"l":33.3227,"n":49,"o":33.4088,"t":"2025-02-19T05:00:00Z","v":8309,"vw":33.369252},{"c":33.3194,"h":33.34,"l":33.19,"n":76,"o":33.25,"t":"2025-02-20T05:00:00Z","v":13606,"vw":33.245697},{"c":32.9997,"h":33.21,"l":32.94,"n":82,"o":33.21,"t":"2025-02-21T05:00:00Z","v":14413,"vw":33.069182},{"c":33.0448,"h":33.18,"l":33.02,"n":64,"o":33.18,"t":"2025-02-24T05:00:00Z","v":18319,"vw":33.086467},{"c":32.7301,"h":32.9,"l":32.7301,"n":41,"o":32.9,"t":"2025-02-25T05:00:00Z","v":5356,"vw":32.835932},{"c":32.55,"h":32.87,"l":32.55,"n":43,"o":32.8,"t":"2025-02-26T05:00:00Z","v":4209,"vw":32.726406},{"c":32.5079,"h":32.65,"l":32.5079,"n":50,"o":32.62,"t":"2025-02-27T05:00:00Z","v":8509,"vw":32.630273},{"c":32.72,"h":32.73,"l":32.5004,"n":54,"o":32.55,"t":"2025-02-28T05:00:00Z","v":5250,"vw":32.588265},{"c":32.6583,"h":32.85,"l":32.55,"n":64,"o":32.85,"t":"2025-03-03T05:00:00Z","v":5886,"vw":32.704328},{"c":32.6119,"h":32.6328,"l":32.43,"n":80,"o":32.54,"t":"2025-03-04T05:00:00Z","v":5611,"vw":32.558976},{"c":32.6295,"h":32.72,"l":32.615,"n":55,"o":32.66,"t":"2025-03-05T05:00:00Z","v":10000,"vw":32.649064},{"c":32.68,"h":32.75,"l":32.6016,"n":104,"o":32.65,"t":"2025-03-06T05:00:00Z","v":8922,"vw":32.68001},{"c":32.7556,"h":32.7556,"l":32.6,"n":37,"o":32.64,"t":"2025-03-07T05:00:00Z","v":3543,"vw":32.646745},{"c":32.61,"h":32.6199,"l":32.6,"n":55,"o":32.6091,"t":"2025-03-10T04:00:00Z","v":3613,"vw":32.609789},{"c":32.6092,"h":32.6092,"l":32.48,"n":36,"o":32.6,"t":"2025-03-11T04:00:00Z","v":3628,"vw":32.547627},{"c":32.7352,"h":32.7596,"l":32.73,"n":29,"o":32.74,"t":"2025-03-12T04:00:00Z","v":3024,"vw":32.737861},{"c":32.63,"h":32.82,"l":32.44,"n":100,"o":32.79,"t":"2025-03-13T04:00:00Z","v":6522,"vw":32.625607},{"c":32.6596,"h":32.6756,"l":32.55,"n":51,"o":32.64,"t":"2025-03-14T04:00:00Z","v":3162,"vw":32.61811},{"c":32.61,"h":32.64,"l":32.5938,"n":47,"o":32.64,"t":"2025-03-17T04:00:00Z","v":4484,"vw":32.635437},{"c":32.5921,"h":32.65,"l":32.4988,"n":135,"o":32.65,"t":"2025-03-18T04:00:00Z","v":15264,"vw":32.569677},{"c":32.65,"h":32.65,"l":32.57,"n":48,"o":32.58,"t":"2025-03-19T04:00:00Z","v":9964,"vw":32.603871},{"c":32.7232,"h":32.7232,"l":32.67,"n":34,"o":32.67,"t":"2025-03-20T04:00:00Z","v":907,"vw":32.696674},{"c":32.7125,"h":32.87,"l":32.7125,"n":40,"o":32.78,"t":"2025-03-21T04:00:00Z","v":1750,"vw":32.795},{"c":32.8311,"h":32.87,"l":32.77,"n":52,"o":32.805,"t":"2025-03-24T04:00:00Z","v":3429,"vw":32.820224},{"c":32.9002,"h":32.93,"l":32.84,"n":51,"o":32.89,"t":"2025-03-25T04:00:00Z","v":1985,"vw":32.886249},{"c":32.7498,"h":32.75,"l":32.71,"n":25,"o":32.71,"t":"2025-03-26T04:00:00Z","v":1721,"vw":32.744679},{"c":32.87,"h":32.9,"l":32.78,"n":71,"o":32.78,"t":"2025-03-27T04:00:00Z","v":5721,"vw":32.836882},{"c":32.58,"h":32.7,"l":32.5759,"n":64,"o":32.7,"t":"2025-03-28T04:00:00Z","v":6256,"vw":32.663486},{"c":32.715,"h":32.7784,"l":32.56,"n":87,"o":32.59,"t":"2025-03-31T04:00:00Z","v":1319,"vw":32.651755},{"c":32.38,"h":32.5,"l":32.35,"n":54,"o":32.5,"t":"2025-04-01T04:00:00Z","v":3522,"vw":32.46037},{"c":32.4218,"h":32.49,"l":32.4,"n":66,"o":32.4,"t":"2025-04-02T04:00:00Z","v":4306,"vw":32.436075},{"c":32.0805,"h":32.265,"l":32.06,"n":65,"o":32.12,"t":"2025-04-03T04:00:00Z","v":6577,"vw":32.148323},{"c":31.7666,"h":31.78,"l":31.54,"n":115,"o":31.78,"t":"2025-04-04T04:00:00Z","v":6657,"vw":31.683314},{"c":31.9645,"h":32.02,"l":31.53,"n":129,"o":31.67,"t":"2025-04-07T04:00:00Z","v":169186,"vw":31.576126},{"c":32.2577,"h":32.41,"l":32.1315,"n":165,"o":32.14,"t":"2025-04-08T04:00:00Z","v":15109,"vw":32.307052},{"c":32.33,"h":32.57,"l":32.0284,"n":145,"o":32.03,"t":"2025-04-09T04:00:00Z","v":18172,"vw":32.160242},{"c":32.1748,"h":32.31,"l":32.07,"n":72,"o":32.31,"t":"2025-04-10T04:00:00Z","v":4559,"vw":32.161225},{"c":32.08,"h":32.13,"l":31.56,"n":86,"o":31.88,"t":"2025-04-11T04:00:00Z","v":5325,"vw":31.920227},{"c":32.2095,"h":32.44,"l":32.2095,"n":41,"o":32.37,"t":"2025-04-14T04:00:00Z","v":1646,"vw":32.333921},{"c":31.925,"h":32.275,"l":31.85,"n":73,"o":32.275,"t":"2025-04-15T04:00:00Z","v":5249,"vw":31.965336},{"c":31.9716,"h":32.13,"l":31.9716,"n":77,"o":32.04,"t":"2025-04-16T04:00:00Z","v":6140,"vw":32.106684},{"c":32.3057,"h":32.405,"l":32.061,"n":65,"o":32.061,"t":"2025-04-17T04:00:00Z","v":4542,"vw":32.332747},{"c":32.4851,"h":32.52,"l":32.47,"n":80,"o":32.49,"t":"2025-04-21T04:00:00Z","v":2951,"vw":32.486182},{"c":32.61,"h":32.69,"l":32.48,"n":104,"o":32.48,"t":"2025-04-22T04:00:00Z","v":6202,"vw":32.597749},{"c":32.6898,"h":32.7694,"l":32.594,"n":196,"o":32.645,"t":"2025-04-23T04:00:00Z","v":41670,"vw":32.701692},{"c":32.645,"h":32.73,"l":32.63,"n":77,"o":32.6487,"t":"2025-04-24T04:00:00Z","v":2825,"vw":32.702739},{"c":32.437,"h":32.57,"l":32.4,"n":131,"o":32.57,"t":"2025-04-25T04:00:00Z","v":14316,"vw":32.441994},{"c":32.2496,"h":32.38,"l":32.19,"n":195,"o":32.36,"t":"2025-04-28T04:00:00Z","v":13694,"vw":32.293735},{"c":32.2,"h":32.2504,"l":32.2,"n":66,"o":32.24,"t":"2025-04-29T04:00:00Z","v":3342,"vw":32.217588},{"c":32.31,"h":32.31,"l":32.1,"n":66,"o":32.1,"t":"2025-04-30T04:00:00Z","v":4002,"vw":32.229914},{"c":32.4062,"h":32.49,"l":32.34,"n":62,"o":32.39,"t":"2025-05-01T04:00:00Z","v":3845,"vw":32.401563},{"c":32.5252,"h":32.5765,"l":32.502,"n":85,"o":32.502,"t":"2025-05-02T04:00:00Z","v":2500,"vw":32.536661},{"c":32.65,"h":32.67,"l":32.54,"n":36,"o":32.54,"t":"2025-05-05T04:00:00Z","v":4287,"vw":32.623862},{"c":32.71,"h":32.71,"l":32.69,"n":40,"o":32.7065,"t":"2025-05-06T04:00:00Z","v":1944,"vw":32.705441},{"c":32.56,"h":32.6887,"l":32.56,"n":23,"o":32.6887,"t":"2025-05-07T04:00:00Z","v":3165,"vw":32.6887},{"c":32.6666,"h":32.76,"l":32.59,"n":75,"o":32.63,"t":"2025-05-08T04:00:00Z","v":8869,"vw":32.718392},{"c":32.7451,"h":32.76,"l":32.7,"n":35,"o":32.7,"t":"2025-05-09T04:00:00Z","v":1048,"vw":32.735314},{"c":32.785,"h":32.94,"l":32.7747,"n":74,"o":32.94,"t":"2025-05-12T04:00:00Z","v":8714,"vw":32.823406},{"c":33.0446,"h":33.07,"l":32.76,"n":82,"o":32.76,"t":"2025-05-13T04:00:00Z","v":74477,"vw":32.944569},{"c":33.3111,"h":33.3111,"l":33.08,"n":59,"o":33.12,"t":"2025-05-14T04:00:00Z","v":4115,"vw":33.211892},{"c":33.05,"h":33.1,"l":32.9908,"n":49,"o":32.9984,"t":"2025-05-15T04:00:00Z","v":2756,"vw":33.029643},{"c":33.11,"h":33.13,"l":32.89,"n":90,"o":32.89,"t":"2025-05-16T04:00:00Z","v":2992,"vw":33.10129},{"c":33.255,"h":33.32,"l":33.0501,"n":123,"o":33.25,"t":"2025-05-19T04:00:00Z","v":31100,"vw":33.273927},{"c":33.17,"h":33.2,"l":33.13,"n":64,"o":33.17,"t":"2025-05-20T04:00:00Z","v":11119,"vw":33.173102},{"c":33.2538,"h":33.2538,"l":33.21,"n":37,"o":33.21,"t":"2025-05-21T04:00:00Z","v":796,"vw":33.21},{"c":33.2662,"h":33.2701,"l":33.09,"n":196,"o":33.27,"t":"2025-05-22T04:00:00Z","v":16136,"vw":33.158955},{"c":33.19,"h":33.28,"l":33.1,"n":183,"o":33.14,"t":"2025-05-23T04:00:00Z","v":18414,"vw":33.227793},{"c":33.0708,"h":33.1,"l":33.0365,"n":51,"o":33.072,"t":"2025-05-27T04:00:00Z","v":1737,"vw":33.078796},{"c":33.12,"h":33.19,"l":33.1,"n":280,"o":33.139,"t":"2025-05-28T04:00:00Z","v":34047,"vw":33.154686},{"c":32.97,"h":33.09,"l":32.97,"n":46,"o":33.026,"t":"2025-05-29T04:00:00Z","v":2589,"vw":33.003349},{"c":33.2013,"h":33.2013,"l":33.02,"n":41,"o":33.0597,"t":"2025-05-30T04:00:00Z","v":934,"vw":33.059587},{"c":33.13,"h":33.19,"l":33.06,"n":36,"o":33.06,"t":"2025-06-02T04:00:00Z","v":2230,"vw":33.116248},{"c":33.185,"h":33.185,"l":33.09,"n":24,"o":33.09,"t":"2025-06-03T04:00:00Z","v":340,"vw":33.115},{"c":33.0063,"h":33.1,"l":32.97,"n":232,"o":33.1,"t":"2025-06-04T04:00:00Z","v":20980,"vw":33.000673},{"c":32.92,"h":33.015,"l":32.8701,"n":376,"o":33.0004,"t":"2025-06-05T04:00:00Z","v":32555,"vw":32.926413},{"c":33.05,"h":33.125,"l":32.99,"n":161,"o":33.09,"t":"2025-06-06T04:00:00Z","v":13029,"vw":33.078674},{"c":33.015,"h":33.06,"l":32.95,"n":35,"o":33.06,"t":"2025-06-09T04:00:00Z","v":4718,"vw":33.025433},{"c":32.9399,"h":32.9399,"l":32.88,"n":32,"o":32.88,"t":"2025-06-10T04:00:00Z","v":701,"vw":32.89},{"c":32.9206,"h":32.934,"l":32.81,"n":68,"o":32.81,"t":"2025-06-11T04:00:00Z","v":3851,"vw":32.889228},{"c":32.745,"h":32.85,"l":32.745,"n":40,"o":32.84,"t":"2025-06-12T04:00:00Z","v":1190,"vw":32.812214},{"c":32.9156,"h":32.9156,"l":32.82,"n":33,"o":32.83,"t":"2025-06-13T04:00:00Z","v":1418,"vw":32.840195},{"c":33.0704,"h":33.0704,"l":32.9,"n":47,"o":32.9,"t":"2025-06-16T04:00:00Z","v":864,"vw":32.946667},{"c":33.1068,"h":33.15,"l":33.02,"n":65,"o":33.09,"t":"2025-06-17T04:00:00Z","v":3745,"vw":33.092603},{"c":33.0122,"h":33.0122,"l":32.92,"n":29,"o":32.95,"t":"2025-06-18T04:00:00Z","v":837,"vw":32.950822},{"c":33.2029,"h":33.23,"l":33.14,"n":31,"o":33.23,"t":"2025-06-20T04:00:00Z","v":4520,"vw":33.198282},{"c":32.99,"h":33.09,"l":32.96,"n":37,"o":33.09,"t":"2025-06-23T04:00:00Z","v":786,"vw":33.043176},{"c":32.8742,"h":33,"l":32.87,"n":98,"o":32.9703,"t":"2025-06-24T04:00:00Z","v":5339,"vw":32.922225},{"c":32.6317,"h":32.7,"l":32.59,"n":34,"o":32.7,"t":"2025-06-25T04:00:00Z","v":5771,"vw":32.618182},{"c":32.5987,"h":32.64,"l":32.53,"n":46,"o":32.59,"t":"2025-06-26T04:00:00Z","v":2816,"vw":32.566983},{"c":32.77,"h":32.78,"l":32.7,"n":28,"o":32.7,"t":"2025-06-27T04:00:00Z","v":1301,"vw":32.74265},{"c":32.69,"h":32.8158,"l":32.68,"n":79,"o":32.78,"t":"2025-06-30T04:00:00Z","v":3889,"vw":32.700214},{"c":32.67,"h":32.72,"l":32.65,"n":82,"o":32.66,"t":"2025-07-01T04:00:00Z","v":5966,"vw":32.690985},{"c":32.723,"h":32.8116,"l":32.723,"n":54,"o":32.74,"t":"2025-07-02T04:00:00Z","v":4012,"vw":32.790289},{"c":32.7751,"h":32.79,"l":32.76,"n":55,"o":32.79,"t":"2025-07-03T04:00:00Z","v":2120,"vw":32.775953},{"c":32.91,"h":32.91,"l":32.78,"n":33,"o":32.79,"t":"2025-07-07T04:00:00Z","v":5209,"vw":32.796324},{"c":32.9353,"h":32.97,"l":32.9353,"n":19,"o":32.97,"t":"2025-07-08T04:00:00Z","v":447,"vw":32.952794},{"c":32.8305,"h":32.9099,"l":32.75,"n":55,"o":32.89,"t":"2025-07-09T04:00:00Z","v":1668,"vw":32.807681},{"c":32.8337,"h":32.879,"l":32.83,"n":25,"o":32.83,"t":"2025-07-10T04:00:00Z","v":3580,"vw":32.875419},{"c":33.02,"h":33.04,"l":32.92,"n":195,"o":32.92,"t":"2025-07-11T04:00:00Z","v":6557,"vw":33.008971},{"c":33.0736,"h":33.0736,"l":33.02,"n":21,"o":33.05,"t":"2025-07-14T04:00:00Z","v":521,"vw":33.035},{"c":33.12,"h":33.18,"l":33.07,"n":36,"o":33.07,"t":"2025-07-15T04:00:00Z","v":4386,"vw":33.108913},{"c":33.23,"h":33.23,"l":33.02,"n":52,"o":33.05,"t":"2025-07-16T04:00:00Z","v":5304,"vw":33.12206},{"c":33.32,"h":33.3468,"l":33.22,"n":51,"o":33.27,"t":"2025-07-17T04:00:00Z","v":6577,"vw":33.263562},{"c":33.251,"h":33.35,"l":33.22,"n":58,"o":33.32,"t":"2025-07-18T04:00:00Z","v":8961,"vw":33.283448},{"c":33.1545,"h":33.1545,"l":33.1,"n":45,"o":33.12,"t":"2025-07-21T04:00:00Z","v":2828,"vw":33.128392},{"c":33.0219,"h":33.12,"l":33.01,"n":73,"o":33.12,"t":"2025-07-22T04:00:00Z","v":3208,"vw":33.04754},{"c":32.975,"h":33.05,"l":32.975,"n":90,"o":33.03,"t":"2025-07-23T04:00:00Z","v":3061,"vw":33.020848},{"c":33.226,"h":33.23,"l":33.0779,"n":95,"o":33.11,"t":"2025-07-24T04:00:00Z","v":3580,"vw":33.147949},{"c":33.0755,"h":33.23,"l":33.02,"n":121,"o":33.23,"t":"2025-07-25T04:00:00Z","v":9095,"vw":33.085704},{"c":33.11,"h":33.15,"l":33.09,"n":64,"o":33.12,"t":"2025-07-28T04:00:00Z","v":3153,"vw":33.124407},{"c":32.94,"h":33.05,"l":32.895,"n":78,"o":33.05,"t":"2025-07-29T04:00:00Z","v":5430,"vw":32.972531},{"c":32.92,"h":33.07,"l":32.91,"n":86,"o":33.03,"t":"2025-07-30T04:00:00Z","v":4727,"vw":33.003426},{"c":32.76,"h":32.9,"l":32.71,"n":84,"o":32.9,"t":"2025-07-31T04:00:00Z","v":6305,"vw":32.814644},{"c":32.47,"h":32.57,"l":32.449,"n":149,"o":32.57,"t":"2025-08-01T04:00:00Z","v":11530,"vw":32.502884},{"c":32.5696,"h":32.6384,"l":32.46,"n":73,"o":32.46,"t":"2025-08-04T04:00:00Z","v":3923,"vw":32.50747},{"c":32.4759,"h":32.57,"l":32.44,"n":73,"o":32.57,"t":"2025-08-05T04:00:00Z","v":3403,"vw":32.461782},{"c":32.54,"h":32.61,"l":32.53,"n":71,"o":32.53,"t":"2025-08-06T04:00:00Z","v":4998,"vw":32.548457},{"c":32.6282,"h":32.6282,"l":32.5,"n":34,"o":32.5,"t":"2025-08-07T04:00:00Z","v":894,"vw":32.5546},{"c":32.9,"h":32.93,"l":32.71,"n":27,"o":32.71,"t":"2025-08-08T04:00:00Z","v":826,"vw":32.882308},{"c":32.86,"h":32.96,"l":32.81,"n":49,"o":32.874,"t":"2025-08-11T04:00:00Z","v":11374,"vw":32.937005},{"c":32.78,"h":32.825,"l":32.56,"n":161,"o":32.56,"t":"2025-08-12T04:00:00Z","v":23079,"vw":32.682482},{"c":32.718,"h":32.78,"l":32.71,"n":40,"o":32.75,"t":"2025-08-13T04:00:00Z","v":1352,"vw":32.73897},{"c":32.77,"h":32.77,"l":32.76,"n":59,"o":32.76,"t":"2025-08-14T04:00:00Z","v":889,"vw":32.76},{"c":32.81,"h":32.86,"l":32.76,"n":45,"o":32.84,"t":"2025-08-15T04:00:00Z","v":2824,"vw":32.828682},{"c":32.81,"h":32.81,"l":32.736,"n":77,"o":32.79,"t":"2025-08-18T04:00:00Z","v":4881,"vw":32.767719},{"c":32.6535,"h":32.75,"l":32.6535,"n":42,"o":32.75,"t":"2025-08-19T04:00:00Z","v":1594,"vw":32.722372},{"c":32.61,"h":32.65,"l":32.61,"n":33,"o":32.65,"t":"2025-08-20T04:00:00Z","v":833,"vw":32.626034},{"c":32.85,"h":32.88,"l":32.7284,"n":79,"o":32.756,"t":"2025-08-21T04:00:00Z","v":13317,"vw":32.847713},{"c":32.9181,"h":32.9794,"l":32.81,"n":70,"o":32.84,"t":"2025-08-22T04:00:00Z","v":8477,"vw":32.939662},{"c":32.94,"h":32.98,"l":32.9,"n":46,"o":32.93,"t":"2025-08-25T04:00:00Z","v":4585,"vw":32.941374},{"c":33.0259,"h":33.0259,"l":33.0259,"n":29,"o":33.0259,"t":"2025-08-26T04:00:00Z","v":349,"vw":33.0259},{"c":33.0374,"h":33.15,"l":33.0374,"n":34,"o":33.1,"t":"2025-08-27T04:00:00Z","v":748,"vw":33.110901},{"c":32.8697,"h":33,"l":32.8697,"n":33,"o":33,"t":"2025-08-28T04:00:00Z","v":1007,"vw":32.978443},{"c":33.04,"h":33.07,"l":32.93,"n":144,"o":32.979,"t":"2025-08-29T04:00:00Z","v":13855,"vw":33.007574},{"c":32.9899,"h":33.01,"l":32.77,"n":244,"o":32.98,"t":"2025-09-02T04:00:00Z","v":56212,"vw":32.927728},{"c":32.9002,"h":33.0275,"l":32.86,"n":265,"o":33.02,"t":"2025-09-03T04:00:00Z","v":39678,"vw":32.925596},{"c":32.84,"h":32.9,"l":32.84,"n":77,"o":32.89,"t":"2025-09-04T04:00:00Z","v":1980,"vw":32.889655},{"c":32.6791,"h":32.706,"l":32.58,"n":232,"o":32.67,"t":"2025-09-05T04:00:00Z","v":41877,"vw":32.617756},{"c":32.525,"h":32.6,"l":32.525,"n":98,"o":32.6,"t":"2025-09-08T04:00:00Z","v":12526,"vw":32.575734},{"c":32.52,"h":32.6187,"l":32.49,"n":100,"o":32.53,"t":"2025-09-09T04:00:00Z","v":14290,"vw":32.514406},{"c":32.5257,"h":32.56,"l":32.47,"n":51,"o":32.49,"t":"2025-09-10T04:00:00Z","v":5002,"vw":32.506667},{"c":32.6699,"h":32.6807,"l":32.56,"n":32,"o":32.56,"t":"2025-09-11T04:00:00Z","v":1107,"vw":32.636482},{"c":32.72,"h":32.76,"l":32.72,"n":43,"o":32.73,"t":"2025-09-12T04:00:00Z","v":1145,"vw":32.747315},{"c":32.7131,"h":32.7131,"l":32.67,"n":53,"o":32.67,"t":"2025-09-15T04:00:00Z","v":643,"vw":32.67},{"c":32.72,"h":32.7449,"l":32.68,"n":57,"o":32.7115,"t":"2025-09-16T04:00:00Z","v":2916,"vw":32.716134},{"c":32.8044,"h":32.81,"l":32.62,"n":47,"o":32.67,"t":"2025-09-17T04:00:00Z","v":3498,"vw":32.680297},{"c":32.9,"h":32.921,"l":32.9,"n":36,"o":32.92,"t":"2025-09-18T04:00:00Z","v":856,"vw":32.9205},{"c":32.92,"h":32.92,"l":32.83,"n":45,"o":32.88,"t":"2025-09-19T04:00:00Z","v":1788,"vw":32.865798},{"c":32.8182,"h":32.92,"l":32.8182,"n":31,"o":32.86,"t":"2025-09-22T04:00:00Z","v":1026,"vw":32.876188},{"c":32.7713,"h":32.82,"l":32.77,"n":37,"o":32.82,"t":"2025-09-23T04:00:00Z","v":840,"vw":32.780969},{"c":32.5179,"h":32.5362,"l":32.51,"n":33,"o":32.52,"t":"2025-09-24T04:00:00Z","v":51831,"vw":32.520031},{"c":32.4569,"h":32.51,"l":32.44,"n":31,"o":32.44,"t":"2025-09-25T04:00:00Z","v":771,"vw":32.497201},{"c":32.4401,"h":32.5,"l":32.4313,"n":53,"o":32.49,"t":"2025-09-26T04:00:00Z","v":3223,"vw":32.45921},{"c":32.3136,"h":32.4,"l":32.29,"n":115,"o":32.37,"t":"2025-09-29T04:00:00Z","v":4445,"vw":32.359679},{"c":32.367,"h":32.367,"l":32.24,"n":63,"o":32.29,"t":"2025-09-30T04:00:00Z","v":2679,"vw":32.266244},{"c":32.3687,"h":32.42,"l":32.36,"n":43,"o":32.41,"t":"2025-10-01T04:00:00Z","v":1158,"vw":32.381042},{"c":32.299,"h":32.31,"l":32.2601,"n":31,"o":32.31,"t":"2025-10-02T04:00:00Z","v":1208,"vw":32.274489},{"c":32.3494,"h":32.3494,"l":32.3107,"n":32,"o":32.3107,"t":"2025-10-03T04:00:00Z","v":1152,"vw":32.331651},{"c":32.38,"h":32.38,"l":32.38,"n":29,"o":32.38,"t":"2025-10-06T04:00:00Z","v":87,"vw":32.38},{"c":32.475,"h":32.475,"l":32.38,"n":49,"o":32.39,"t":"2025-10-07T04:00:00Z","v":2839,"vw":32.393822},{"c":32.5552,"h":32.5552,"l":32.47,"n":46,"o":32.52,"t":"2025-10-08T04:00:00Z","v":3281,"vw":32.509631},{"c":32.495,"h":32.5472,"l":32.45,"n":36,"o":32.5472,"t":"2025-10-09T04:00:00Z","v":2131,"vw":32.485897},{"c":32.29,"h":32.35,"l":32.26,"n":41,"o":32.35,"t":"2025-10-10T04:00:00Z","v":1735,"vw":32.304615},{"c":32.2599,"h":32.2599,"l":32.2599,"n":30,"o":32.2599,"t":"2025-10-13T04:00:00Z","v":166,"vw":32.2599},{"c":32.2,"h":32.25,"l":32.1901,"n":48,"o":32.25,"t":"2025-10-14T04:00:00Z","v":1722,"vw":32.217983},{"c":32.2075,"h":32.24,"l":32.19,"n":33,"o":32.24,"t":"2025-10-15T04:00:00Z","v":1153,"vw":32.211614},{"c":32.145,"h":32.26,"l":32.12,"n":44,"o":32.26,"t":"2025-10-16T04:00:00Z","v":12409,"vw":32.187685},{"c":32.13,"h":32.26,"l":32.13,"n":32,"o":32.24,"t":"2025-10-17T04:00:00Z","v":2184,"vw":32.218442},{"c":32.085,"h":32.1201,"l":32.08,"n":28,"o":32.12,"t":"2025-10-20T04:00:00Z","v":1739,"vw":32.085813},{"c":32.115,"h":32.13,"l":32.115,"n":26,"o":32.13,"t":"2025-10-21T04:00:00Z","v":982,"vw":32.124909},{"c":32.2262,"h":32.2262,"l":32.14,"n":36,"o":32.14,"t":"2025-10-22T04:00:00Z","v":1082,"vw":32.177624},{"c":32.305,"h":32.3201,"l":32.28,"n":33,"o":32.31,"t":"2025-10-23T04:00:00Z","v":1201,"vw":32.295567},{"c":32.3299,"h":32.3299,"l":32.23,"n":34,"o":32.231,"t":"2025-10-24T04:00:00Z","v":1105,"vw":32.26962},{"c":32.3047,"h":32.44,"l":32.3,"n":55,"o":32.35,"t":"2025-10-27T04:00:00Z","v":7856,"vw":32.361724},{"c":32.35,"h":32.3551,"l":32.3,"n":38,"o":32.33,"t":"2025-10-28T04:00:00Z","v":1377,"vw":32.333444},{"c":32.4034,"h":32.4106,"l":32.33,"n":37,"o":32.37,"t":"2025-10-29T04:00:00Z","v":1911,"vw":32.375138},{"c":32.34,"h":32.423,"l":32.34,"n":54,"o":32.42,"t":"2025-10-30T04:00:00Z","v":2824,"vw":32.388944},{"c":32.3908,"h":32.41,"l":32.2,"n":101,"o":32.36,"t":"2025-10-31T04:00:00Z","v":24509,"vw":32.321647},{"c":32.42,"h":32.504,"l":32.42,"n":38,"o":32.504,"t":"2025-11-03T05:00:00Z","v":4130,"vw":32.466905},{"c":32.3081,"h":32.415,"l":32.3081,"n":61,"o":32.34,"t":"2025-11-04T05:00:00Z","v":2891,"vw":32.384101},{"c":32.46,"h":32.47,"l":32.43,"n":41,"o":32.43,"t":"2025-11-05T05:00:00Z","v":1789,"vw":32.433894},{"c":32.33,"h":32.36,"l":32.33,"n":69,"o":32.36,"t":"2025-11-06T05:00:00Z","v":1716,"vw":32.339048},{"c":32.37,"h":32.39,"l":32.305,"n":52,"o":32.305,"t":"2025-11-07T05:00:00Z","v":1426,"vw":32.320909},{"c":32.4633,"h":32.47,"l":32.36,"n":49,"o":32.36,"t":"2025-11-10T05:00:00Z","v":4100,"vw":32.435308},{"c":32.51,"h":32.51,"l":32.4309,"n":32,"o":32.4309,"t":"2025-11-11T05:00:00Z","v":1071,"vw":32.447613},{"c":32.425,"h":32.47,"l":32.425,"n":36,"o":32.45,"t":"2025-11-12T05:00:00Z","v":1116,"vw":32.457579},{"c":32.4332,"h":32.46,"l":32.395,"n":39,"o":32.46,"t":"2025-11-13T05:00:00Z","v":2660,"vw":32.419752},{"c":32.545,"h":32.55,"l":32.441,"n":140,"o":32.51,"t":"2025-11-14T05:00:00Z","v":17771,"vw":32.503266},{"c":32.5049,"h":32.53,"l":32.5049,"n":42,"o":32.53,"t":"2025-11-17T05:00:00Z","v":432,"vw":32.53},{"c":32.4393,"h":32.47,"l":32.41,"n":24,"o":32.41,"t":"2025-11-18T05:00:00Z","v":629,"vw":32.448644},{"c":32.4192,"h":32.4192,"l":32.412,"n":20,"o":32.412,"t":"2025-11-19T05:00:00Z","v":510,"vw":32.412},{"c":32.2878,"h":32.4054,"l":32.2878,"n":40,"o":32.4054,"t":"2025-11-20T05:00:00Z","v":602,"vw":32.387644},{"c":32.2796,"h":32.29,"l":32.22,"n":64,"o":32.28,"t":"2025-11-21T05:00:00Z","v":4751,"vw":32.26578},{"c":32.19,"h":32.2665,"l":32.15,"n":36,"o":32.15,"t":"2025-11-24T05:00:00Z","v":2040,"vw":32.232703},{"c":32.1883,"h":32.2,"l":32.07,"n":45,"o":32.1,"t":"2025-11-25T05:00:00Z","v":3723,"vw":32.153532},{"c":32.28,"h":32.3256,"l":32.26,"n":19,"o":32.304,"t":"2025-11-26T05:00:00Z","v":900,"vw":32.299963},{"c":32.2336,"h":32.2336,"l":32.2336,"n":17,"o":32.2336,"t":"2025-11-28T05:00:00Z","v":189,"vw":32.2336},{"c":32.36,"h":32.375,"l":32.34,"n":63,"o":32.35,"t":"2025-12-01T05:00:00Z","v":4289,"vw":32.360469},{"c":32.3688,"h":32.4394,"l":32.368,"n":35,"o":32.43,"t":"2025-12-02T05:00:00Z","v":1905,"vw":32.417146},{"c":32.345,"h":32.36,"l":32.2,"n":30,"o":32.2,"t":"2025-12-03T05:00:00Z","v":1354,"vw":32.264466},{"c":32.4574,"h":32.463,"l":32.41,"n":33,"o":32.41,"t":"2025-12-04T05:00:00Z","v":2040,"vw":32.428194},{"c":32.4903,"h":32.55,"l":32.4301,"n":41,"o":32.55,"t":"2025-12-05T05:00:00Z","v":1101,"vw":32.482774},{"c":32.4959,"h":32.4967,"l":32.47,"n":27,"o":32.47,"t":"2025-12-08T05:00:00Z","v":1415,"vw":32.482162},{"c":32.495,"h":32.52,"l":32.49,"n":47,"o":32.52,"t":"2025-12-09T05:00:00Z","v":5207,"vw":32.515643},{"c":32.4943,"h":32.4999,"l":32.4699,"n":30,"o":32.4699,"t":"2025-12-10T05:00:00Z","v":1902,"vw":32.472808},{"c":32.4799,"h":32.53,"l":32.4799,"n":22,"o":32.53,"t":"2025-12-11T05:00:00Z","v":337,"vw":32.53},{"c":32.585,"h":32.5901,"l":32.5832,"n":34,"o":32.59,"t":"2025-12-12T05:00:00Z","v":1490,"vw":32.585123},{"c":32.55,"h":32.5514,"l":32.48,"n":24,"o":32.48,"t":"2025-12-15T05:00:00Z","v":1226,"vw":32.501593},{"c":32.465,"h":32.51,"l":32.465,"n":32,"o":32.4908,"t":"2025-12-16T05:00:00Z","v":1386,"vw":32.4942},{"c":32.4472,"h":32.5013,"l":32.4472,"n":25,"o":32.48,"t":"2025-12-17T05:00:00Z","v":1150,"vw":32.4801},{"c":32.4725,"h":32.4725,"l":32.295,"n":68,"o":32.4,"t":"2025-12-18T05:00:00Z","v":6901,"vw":32.393508},{"c":32.445,"h":32.48,"l":32.44,"n":54,"o":32.446,"t":"2025-12-19T05:00:00Z","v":1679,"vw":32.448085},{"c":32.3953,"h":32.46,"l":32.35,"n":36,"o":32.42,"t":"2025-12-22T05:00:00Z","v":2948,"vw":32.397715},{"c":32.47,"h":32.47,"l":32.44,"n":23,"o":32.4426,"t":"2025-12-23T05:00:00Z","v":876,"vw":32.444818},{"c":32.07,"h":32.07,"l":32.07,"n":18,"o":32.07,"t":"2025-12-24T05:00:00Z","v":38,"vw":32.07},{"c":32.0598,"h":32.07,"l":32.04,"n":33,"o":32.07,"t":"2025-12-26T05:00:00Z","v":1327,"vw":32.050273},{"c":32.035,"h":32.1,"l":32,"n":35,"o":32.1,"t":"2025-12-29T05:00:00Z","v":1474,"vw":32.056952},{"c":32.095,"h":32.14,"l":32.01,"n":81,"o":32.04,"t":"2025-12-30T05:00:00Z","v":8561,"vw":32.058744},{"c":32.205,"h":32.205,"l":32.07,"n":62,"o":32.07,"t":"2025-12-31T05:00:00Z","v":1840,"vw":32.09221},{"c":32.28,"h":32.29,"l":32.28,"n":36,"o":32.29,"t":"2026-01-02T05:00:00Z","v":592,"vw":32.29},{"c":32.2391,"h":32.2391,"l":32.118,"n":51,"o":32.19,"t":"2026-01-05T05:00:00Z","v":1400,"vw":32.190805},{"c":32.2573,"h":32.282,"l":32.2573,"n":22,"o":32.2791,"t":"2026-01-06T05:00:00Z","v":364,"vw":32.280247},{"c":32.1832,"h":32.1832,"l":32.16,"n":41,"o":32.18,"t":"2026-01-07T05:00:00Z","v":3111,"vw":32.171466},{"c":32.215,"h":32.2325,"l":32.13,"n":49,"o":32.2325,"t":"2026-01-08T05:00:00Z","v":4262,"vw":32.198013},{"c":32.2346,"h":32.2346,"l":32.2101,"n":31,"o":32.2301,"t":"2026-01-09T05:00:00Z","v":1747,"vw":32.225994},{"c":32.23,"h":32.3,"l":32.2,"n":33,"o":32.2,"t":"2026-01-12T05:00:00Z","v":2828,"vw":32.226565},{"c":32.28,"h":32.28,"l":32.26,"n":36,"o":32.26,"t":"2026-01-13T05:00:00Z","v":788,"vw":32.268},{"c":32.1825,"h":32.27,"l":32.14,"n":52,"o":32.27,"t":"2026-01-14T05:00:00Z","v":3522,"vw":32.160043},{"c":32.23,"h":32.23,"l":32.23,"n":22,"o":32.23,"t":"2026-01-15T05:00:00Z","v":167,"vw":32.23},{"c":32.29,"h":32.3,"l":32.271,"n":24,"o":32.29,"t":"2026-01-16T05:00:00Z","v":474,"vw":32.285375},{"c":32.335,"h":32.39,"l":32.26,"n":45,"o":32.26,"t":"2026-01-20T05:00:00Z","v":3231,"vw":32.346878},{"c":32.42,"h":32.42,"l":32.31,"n":50,"o":32.361,"t":"2026-01-21T05:00:00Z","v":1557,"vw":32.355364},{"c":32.3122,"h":32.43,"l":32.3122,"n":31,"o":32.4,"t":"2026-01-22T05:00:00Z","v":4317,"vw":32.422157},{"c":32.315,"h":32.315,"l":32.3,"n":25,"o":32.3,"t":"2026-01-23T05:00:00Z","v":2651,"vw":32.300497},{"c":32.295,"h":32.2999,"l":32.2516,"n":28,"o":32.2516,"t":"2026-01-26T05:00:00Z","v":3141,"vw":32.275068},{"c":32.4052,"h":32.4052,"l":32.23,"n":42,"o":32.23,"t":"2026-01-27T05:00:00Z","v":1296,"vw":32.298706},{"c":32.481,"h":32.481,"l":32.43,"n":51,"o":32.45,"t":"2026-01-28T05:00:00Z","v":1180,"vw":32.449643},{"c":32.34,"h":32.4,"l":32.3101,"n":60,"o":32.38,"t":"2026-01-29T05:00:00Z","v":3765,"vw":32.379719},{"c":32.293,"h":32.31,"l":32.25,"n":44,"o":32.28,"t":"2026-01-30T05:00:00Z","v":6199,"vw":32.299315},{"c":32.315,"h":32.315,"l":32.23,"n":24,"o":32.23,"t":"2026-02-02T05:00:00Z","v":364,"vw":32.23},{"c":32.41,"h":32.41,"l":32.21,"n":79,"o":32.405,"t":"2026-02-03T05:00:00Z","v":9749,"vw":32.35342},{"c":32.35,"h":32.46,"l":32.27,"n":134,"o":32.27,"t":"2026-02-04T05:00:00Z","v":11917,"vw":32.380042},{"c":32.2388,"h":32.28,"l":32.161,"n":70,"o":32.28,"t":"2026-02-05T05:00:00Z","v":7433,"vw":32.1857},{"c":32.29,"h":32.29,"l":32.27,"n":27,"o":32.29,"t":"2026-02-06T05:00:00Z","v":834,"vw":32.276},{"c":32.32,"h":32.332,"l":32.295,"n":33,"o":32.332,"t":"2026-02-09T05:00:00Z","v":825,"vw":32.314159},{"c":32.185,"h":32.24,"l":32.18,"n":61,"o":32.22,"t":"2026-02-10T05:00:00Z","v":2231,"vw":32.2124},{"c":32.2943,"h":32.2943,"l":32.26,"n":20,"o":32.26,"t":"2026-02-11T05:00:00Z","v":216,"vw":32.26},{"c":32.17,"h":32.33,"l":32.17,"n":36,"o":32.33,"t":"2026-02-12T05:00:00Z","v":2019,"vw":32.301851},{"c":32.145,"h":32.21,"l":32.07,"n":44,"o":32.21,"t":"2026-02-13T05:00:00Z","v":3052,"vw":32.144058},{"c":32.01,"h":32.07,"l":32,"n":78,"o":32.04,"t":"2026-02-17T05:00:00Z","v":6981,"vw":32.018244},{"c":32.05,"h":32.24,"l":32.05,"n":106,"o":32.0654,"t":"2026-02-18T05:00:00Z","v":9336,"vw":32.105643},{"c":32.07,"h":32.09,"l":31.99,"n":71,"o":32.04,"t":"2026-02-19T05:00:00Z","v":9944,"vw":32.028521},{"c":32.115,"h":32.12,"l":32.09,"n":27,"o":32.09,"t":"2026-02-20T05:00:00Z","v":1840,"vw":32.102807},{"c":31.94,"h":32.05,"l":31.86,"n":34,"o":32.04,"t":"2026-02-23T05:00:00Z","v":1462,"vw":31.967236},{"c":31.9105,"h":31.92,"l":31.91,"n":39,"o":31.92,"t":"2026-02-24T05:00:00Z","v":2336,"vw":31.91237},{"c":31.979,"h":31.979,"l":31.8701,"n":43,"o":31.96,"t":"2026-02-25T05:00:00Z","v":1474,"vw":31.942348},{"c":31.9934,"h":32.02,"l":31.92,"n":42,"o":32.02,"t":"2026-02-26T05:00:00Z","v":1194,"vw":31.97604},{"c":31.7864,"h":31.9099,"l":31.77,"n":26,"o":31.9099,"t":"2026-02-27T05:00:00Z","v":1397,"vw":31.878968},{"c":31.9371,"h":31.9699,"l":31.9,"n":51,"o":31.91,"t":"2026-03-02T05:00:00Z","v":4458,"vw":31.933809},{"c":32.001,"h":32.001,"l":31.985,"n":38,"o":31.99,"t":"2026-03-03T05:00:00Z","v":3121,"vw":31.987045},{"c":31.92,"h":32.02,"l":31.92,"n":52,"o":31.94,"t":"2026-03-04T05:00:00Z","v":3563,"vw":31.955758},{"c":32.0052,"h":32.08,"l":31.99,"n":64,"o":31.99,"t":"2026-03-05T05:00:00Z","v":2164,"vw":32.028446},{"c":32.0015,"h":32.12,"l":31.986,"n":46,"o":32.12,"t":"2026-03-06T05:00:00Z","v":3043,"vw":31.993089},{"c":31.9302,"h":31.94,"l":31.76,"n":93,"o":31.94,"t":"2026-03-09T04:00:00Z","v":7744,"vw":31.874604},{"c":31.9627,"h":32.02,"l":31.9472,"n":50,"o":31.98,"t":"2026-03-10T04:00:00Z","v":3388,"vw":31.953166},{"c":32.1612,"h":32.21,"l":32.13,"n":132,"o":32.155,"t":"2026-03-11T04:00:00Z","v":12386,"vw":32.181943},{"c":32.17,"h":32.2175,"l":32.14,"n":52,"o":32.2135,"t":"2026-03-12T04:00:00Z","v":6372,"vw":32.157108},{"c":32.1471,"h":32.15,"l":32.13,"n":50,"o":32.14,"t":"2026-03-13T04:00:00Z","v":1460,"vw":32.137358},{"c":32.09,"h":32.1014,"l":32.08,"n":74,"o":32.08,"t":"2026-03-16T04:00:00Z","v":1417,"vw":32.09237},{"c":32.1702,"h":32.1702,"l":32.115,"n":75,"o":32.1285,"t":"2026-03-17T04:00:00Z","v":1914,"vw":32.149435},{"c":32.3103,"h":32.3103,"l":32.275,"n":70,"o":32.31,"t":"2026-03-18T04:00:00Z","v":1667,"vw":32.297119},{"c":32.15,"h":32.2125,"l":32.09,"n":84,"o":32.16,"t":"2026-03-19T04:00:00Z","v":5258,"vw":32.167044},{"c":32.09,"h":32.3699,"l":32.09,"n":115,"o":32.14,"t":"2026-03-20T04:00:00Z","v":40754,"vw":32.344536},{"c":32.09,"h":32.12,"l":31.99,"n":105,"o":31.99,"t":"2026-03-23T04:00:00Z","v":5151,"vw":32.089386},{"c":32.0007,"h":32.17,"l":32,"n":60,"o":32.17,"t":"2026-03-24T04:00:00Z","v":2468,"vw":32.059744},{"c":31.8681,"h":31.89,"l":31.75,"n":236,"o":31.755,"t":"2026-03-25T04:00:00Z","v":19912,"vw":31.852718},{"c":31.875,"h":31.99,"l":31.86,"n":108,"o":31.92,"t":"2026-03-26T04:00:00Z","v":7096,"vw":31.898232},{"c":31.82,"h":31.9,"l":31.78,"n":252,"o":31.9,"t":"2026-03-27T04:00:00Z","v":19862,"vw":31.81545},{"c":31.74,"h":31.8,"l":31.74,"n":111,"o":31.8,"t":"2026-03-30T04:00:00Z","v":1203,"vw":31.786667},{"c":31.7637,"h":31.77,"l":31.7561,"n":124,"o":31.77,"t":"2026-03-31T04:00:00Z","v":3830,"vw":31.757853},{"c":31.845,"h":31.86,"l":31.79,"n":88,"o":31.79,"t":"2026-04-01T04:00:00Z","v":3824,"vw":31.85045},{"c":32.02,"h":32.11,"l":31.92,"n":88,"o":32.01,"t":"2026-04-02T04:00:00Z","v":5895,"vw":31.997629},{"c":32.045,"h":32.11,"l":31.9,"n":44,"o":32.11,"t":"2026-04-06T04:00:00Z","v":3712,"vw":31.99286},{"c":32.0196,"h":32.1,"l":31.98,"n":75,"o":32.1,"t":"2026-04-07T04:00:00Z","v":9891,"vw":32.030444},{"c":31.97,"h":32.04,"l":31.965,"n":78,"o":32.04,"t":"2026-04-08T04:00:00Z","v":4564,"vw":31.982676},{"c":32,"h":32,"l":31.855,"n":48,"o":31.99,"t":"2026-04-09T04:00:00Z","v":2553,"vw":31.918975},{"c":32.1805,"h":32.1805,"l":32.12,"n":31,"o":32.12,"t":"2026-04-10T04:00:00Z","v":1516,"vw":32.134128},{"c":32.145,"h":32.15,"l":32.14,"n":47,"o":32.15,"t":"2026-04-13T04:00:00Z","v":2244,"vw":32.145644},{"c":32.15,"h":32.15,"l":32.05,"n":35,"o":32.05,"t":"2026-04-14T04:00:00Z","v":977,"vw":32.058606},{"c":32.23,"h":32.24,"l":32.19,"n":68,"o":32.21,"t":"2026-04-15T04:00:00Z","v":15880,"vw":32.207411},{"c":32.2048,"h":32.228,"l":32.2,"n":25,"o":32.228,"t":"2026-04-16T04:00:00Z","v":1151,"vw":32.211063},{"c":32.075,"h":32.11,"l":32.0001,"n":42,"o":32.04,"t":"2026-04-17T04:00:00Z","v":1566,"vw":32.045222},{"c":32.0399,"h":32.1,"l":32.0399,"n":61,"o":32.09,"t":"2026-04-20T04:00:00Z","v":2069,"vw":32.072836},{"c":32.135,"h":32.135,"l":32.04,"n":29,"o":32.0402,"t":"2026-04-21T04:00:00Z","v":2112,"vw":32.072971},{"c":32.21,"h":32.26,"l":32.18,"n":39,"o":32.18,"t":"2026-04-22T04:00:00Z","v":2009,"vw":32.226896},{"c":32.26,"h":32.32,"l":32.07,"n":249,"o":32.21,"t":"2026-04-23T04:00:00Z","v":22447,"vw":32.185623},{"c":32.26,"h":32.35,"l":32.22,"n":61,"o":32.31,"t":"2026-04-24T04:00:00Z","v":3312,"vw":32.290714},{"c":32.255,"h":32.255,"l":32.25,"n":16,"o":32.25,"t":"2026-04-27T04:00:00Z","v":268,"vw":32.2505},{"c":32.2979,"h":32.3,"l":32.23,"n":28,"o":32.3,"t":"2026-04-28T04:00:00Z","v":1904,"vw":32.259449},{"c":32.32,"h":32.41,"l":32.31,"n":35,"o":32.32,"t":"2026-04-29T04:00:00Z","v":1560,"vw":32.36656},{"c":32.4142,"h":32.4142,"l":32.34,"n":21,"o":32.34,"t":"2026-04-30T04:00:00Z","v":960,"vw":32.343597},{"c":32.56,"h":32.6,"l":32.51,"n":38,"o":32.6,"t":"2026-05-01T04:00:00Z","v":4471,"vw":32.59277},{"c":32.62,"h":32.62,"l":32.58,"n":29,"o":32.58,"t":"2026-05-04T04:00:00Z","v":594,"vw":32.585},{"c":32.55,"h":32.56,"l":32.51,"n":28,"o":32.5599,"t":"2026-05-05T04:00:00Z","v":5356,"vw":32.521277},{"c":32.4,"h":32.56,"l":32.37,"n":64,"o":32.51,"t":"2026-05-06T04:00:00Z","v":6024,"vw":32.418611},{"c":32.5225,"h":32.5225,"l":32.38,"n":65,"o":32.38,"t":"2026-05-07T04:00:00Z","v":2771,"vw":32.417016},{"c":32.555,"h":32.555,"l":32.5214,"n":49,"o":32.555,"t":"2026-05-08T04:00:00Z","v":1117,"vw":32.538138},{"c":32.6,"h":32.6,"l":32.55,"n":23,"o":32.55,"t":"2026-05-11T04:00:00Z","v":1335,"vw":32.550841},{"c":32.595,"h":32.66,"l":32.595,"n":31,"o":32.65,"t":"2026-05-12T04:00:00Z","v":561,"vw":32.6525},{"c":32.68,"h":32.74,"l":32.6,"n":54,"o":32.74,"t":"2026-05-13T04:00:00Z","v":6858,"vw":32.654141},{"c":32.6713,"h":32.7,"l":32.62,"n":65,"o":32.68,"t":"2026-05-14T04:00:00Z","v":7315,"vw":32.667636},{"c":32.87,"h":32.87,"l":32.805,"n":24,"o":32.805,"t":"2026-05-15T04:00:00Z","v":755,"vw":32.809076},{"c":32.8914,"h":32.915,"l":32.84,"n":40,"o":32.91,"t":"2026-05-18T04:00:00Z","v":2322,"vw":32.877467},{"c":32.9791,"h":33.05,"l":32.9099,"n":75,"o":32.96,"t":"2026-05-19T04:00:00Z","v":6590,"vw":32.990003},{"c":32.82,"h":33.03,"l":32.82,"n":79,"o":33.03,"t":"2026-05-20T04:00:00Z","v":3484,"vw":32.973868},{"c":32.7493,"h":32.87,"l":32.7493,"n":35,"o":32.87,"t":"2026-05-21T04:00:00Z","v":650,"vw":32.87},{"c":32.8125,"h":32.92,"l":32.81,"n":57,"o":32.81,"t":"2026-05-22T04:00:00Z","v":2794,"vw":32.841451},{"c":32.83,"h":32.83,"l":32.76,"n":24,"o":32.76,"t":"2026-05-26T04:00:00Z","v":349,"vw":32.76},{"c":32.825,"h":32.85,"l":32.825,"n":36,"o":32.835,"t":"2026-05-27T04:00:00Z","v":1155,"vw":32.847002},{"c":32.75,"h":32.82,"l":32.71,"n":69,"o":32.82,"t":"2026-05-28T04:00:00Z","v":4521,"vw":32.764276},{"c":32.7896,"h":32.7896,"l":32.7,"n":34,"o":32.72,"t":"2026-05-29T04:00:00Z","v":2757,"vw":32.709679},{"c":32.8261,"h":32.995,"l":32.8261,"n":38,"o":32.96,"t":"2026-06-01T04:00:00Z","v":1859,"vw":32.941047},{"c":32.7825,"h":32.83,"l":32.7825,"n":32,"o":32.83,"t":"2026-06-02T04:00:00Z","v":1086,"vw":32.799811},{"c":32.76,"h":32.82,"l":32.76,"n":27,"o":32.82,"t":"2026-06-03T04:00:00Z","v":171,"vw":32.82},{"c":32.79,"h":32.82,"l":32.69,"n":36,"o":32.74,"t":"2026-06-04T04:00:00Z","v":1192,"vw":32.77245},{"c":32.7889,"h":32.85,"l":32.7889,"n":52,"o":32.84,"t":"2026-06-05T04:00:00Z","v":1663,"vw":32.838713},{"c":32.76,"h":32.8547,"l":32.69,"n":67,"o":32.77,"t":"2026-06-08T04:00:00Z","v":5497,"vw":32.795458},{"c":32.725,"h":32.81,"l":32.7076,"n":27,"o":32.81,"t":"2026-06-09T04:00:00Z","v":2957,"vw":32.715758},{"c":32.69,"h":32.91,"l":32.69,"n":118,"o":32.77,"t":"2026-06-10T04:00:00Z","v":14733,"vw":32.764113},{"c":32.55,"h":32.91,"l":32.4763,"n":80,"o":32.73,"t":"2026-06-11T04:00:00Z","v":12342,"vw":32.662148},{"c":32.6946,"h":32.6946,"l":32.5582,"n":85,"o":32.64,"t":"2026-06-12T04:00:00Z","v":7128,"vw":32.635247},{"c":32.72,"h":32.72,"l":32.65,"n":50,"o":32.66,"t":"2026-06-15T04:00:00Z","v":1789,"vw":32.655146},{"c":32.6501,"h":32.76,"l":32.631,"n":54,"o":32.73,"t":"2026-06-16T04:00:00Z","v":4603,"vw":32.713952},{"c":32.45,"h":32.62,"l":32.45,"n":31,"o":32.62,"t":"2026-06-17T04:00:00Z","v":2949,"vw":32.47407},{"c":32.5,"h":32.585,"l":32.44,"n":127,"o":32.44,"t":"2026-06-18T04:00:00Z","v":23261,"vw":32.497766},{"c":32.4429,"h":32.61,"l":32.4429,"n":56,"o":32.51,"t":"2026-06-22T04:00:00Z","v":6186,"vw":32.508432},{"c":32.3694,"h":32.4,"l":32.35,"n":58,"o":32.35,"t":"2026-06-23T04:00:00Z","v":6502,"vw":32.385105},{"c":31.97,"h":32,"l":31.88,"n":95,"o":31.97,"t":"2026-06-24T04:00:00Z","v":5693,"vw":31.927745},{"c":32.06,"h":32.06,"l":31.92,"n":60,"o":32,"t":"2026-06-25T04:00:00Z","v":6051,"vw":32.018821},{"c":32.0992,"h":32.0992,"l":32.07,"n":23,"o":32.07,"t":"2026-06-26T04:00:00Z","v":637,"vw":32.08394},{"c":32.1717,"h":32.1717,"l":32.15,"n":96,"o":32.15,"t":"2026-06-29T04:00:00Z","v":742,"vw":32.15},{"c":32.1714,"h":32.35,"l":32.16,"n":126,"o":32.26,"t":"2026-06-30T04:00:00Z","v":8180,"vw":32.275608},{"c":32.2023,"h":32.282,"l":32.2023,"n":44,"o":32.282,"t":"2026-07-01T04:00:00Z","v":2937,"vw":32.233706},{"c":32.287,"h":32.29,"l":32.15,"n":92,"o":32.24,"t":"2026-07-02T04:00:00Z","v":5966,"vw":32.234632},{"c":32.3003,"h":32.32,"l":32.3003,"n":36,"o":32.32,"t":"2026-07-06T04:00:00Z","v":231,"vw":32.32},{"c":32.412,"h":32.412,"l":32.26,"n":69,"o":32.34,"t":"2026-07-07T04:00:00Z","v":3729,"vw":32.296117},{"c":32.35,"h":32.4,"l":32.33,"n":66,"o":32.4,"t":"2026-07-08T04:00:00Z","v":6384,"vw":32.369417},{"c":32.3691,"h":32.3691,"l":32.33,"n":48,"o":32.33,"t":"2026-07-09T04:00:00Z","v":717,"vw":32.334619},{"c":32.4001,"h":32.4001,"l":32.4001,"n":37,"o":32.4001,"t":"2026-07-10T04:00:00Z","v":306,"vw":32.4001},{"c":32.425,"h":32.425,"l":32.31,"n":71,"o":32.4,"t":"2026-07-13T04:00:00Z","v":5167,"vw":32.380541},{"c":32.47,"h":32.47,"l":32.37,"n":34,"o":32.37,"t":"2026-07-14T04:00:00Z","v":5875,"vw":32.46259},{"c":32.3202,"h":32.395,"l":32.3202,"n":51,"o":32.35,"t":"2026-07-15T04:00:00Z","v":6390,"vw":32.343708},{"c":32.255,"h":32.38,"l":32.255,"n":61,"o":32.37,"t":"2026-07-16T04:00:00Z","v":2554,"vw":32.358304},{"c":32.3596,"h":32.3596,"l":32.28,"n":72,"o":32.31,"t":"2026-07-17T04:00:00Z","v":6462,"vw":32.33727},{"c":32.418,"h":32.45,"l":32.38,"n":54,"o":32.44,"t":"2026-07-20T04:00:00Z","v":5780,"vw":32.439078},{"c":32.485,"h":32.485,"l":32.485,"n":33,"o":32.485,"t":"2026-07-21T04:00:00Z","v":221,"vw":32.485},{"c":32.5759,"h":32.5901,"l":32.55,"n":39,"o":32.59,"t":"2026-07-22T04:00:00Z","v":1214,"vw":32.55892},{"c":32.507,"h":32.507,"l":32.507,"n":34,"o":32.507,"t":"2026-07-23T04:00:00Z","v":181,"vw":32.507},{"c":32.4758,"h":32.5,"l":32.45,"n":45,"o":32.47,"t":"2026-07-24T04:00:00Z","v":3612,"vw":32.474047},{"c":32.3084,"h":32.445,"l":32.3,"n":85,"o":32.39,"t":"2026-07-27T04:00:00Z","v":8332,"vw":32.350324},{"c":32.3,"h":32.3,"l":32.28,"n":44,"o":32.28,"t":"2026-07-28T04:00:00Z","v":587,"vw":32.280033},{"c":32.61,"h":32.61,"l":32.4601,"n":104,"o":32.49,"t":"2026-07-29T04:00:00Z","v":15616,"vw":32.537166},{"c":32.61,"h":32.69,"l":32.6,"n":28,"o":32.69,"t":"2026-07-30T04:00:00Z","v":446,"vw":32.643333},{"c":32.7589,"h":32.76,"l":32.74,"n":30,"o":32.74,"t":"2026-07-31T04:00:00Z","v":415,"vw":32.753958},{"c":32.73,"h":32.785,"l":32.73,"n":44,"o":32.77,"t":"2026-08-03T04:00:00Z","v":1303,"vw":32.770398},{"c":32.6467,"h":32.66,"l":32.6467,"n":37,"o":32.66,"t":"2026-08-04T04:00:00Z","v":739,"vw":32.66},{"c":32.605,"h":32.605,"l":32.6,"n":34,"o":32.6,"t":"2026-08-05T04:00:00Z","v":263,"vw":32.6},{"c":32.6271,"h":32.6271,"l":32.58,"n":23,"o":32.58,"t":"2026-08-06T04:00:00Z","v":2729,"vw":32.590333},{"c":32.62,"h":32.63,"l":32.62,"n":33,"o":32.63,"t":"2026-08-07T04:00:00Z","v":3088,"vw":32.629955},{"c":32.71,"h":32.71,"l":32.71,"n":24,"o":32.71,"t":"2026-08-10T04:00:00Z","v":128,"vw":32.71},{"c":32.6764,"h":32.6764,"l":32.6599,"n":22,"o":32.66,"t":"2026-08-11T04:00:00Z","v":860,"vw":32.65995},{"c":32.7252,"h":32.7252,"l":32.66,"n":24,"o":32.66,"t":"2026-08-12T04:00:00Z","v":449,"vw":32.688903},{"c":32.6663,"h":32.6663,"l":32.62,"n":19,"o":32.62,"t":"2026-08-13T04:00:00Z","v":164,"vw":32.62},{"c":32.7486,"h":32.7486,"l":32.71,"n":38,"o":32.71,"t":"2026-08-14T04:00:00Z","v":477,"vw":32.730964},{"c":32.68,"h":32.68,"l":32.68,"n":35,"o":32.68,"t":"2026-08-17T04:00:00Z","v":262,"vw":32.68},{"c":32.735,"h":32.735,"l":32.66,"n":27,"o":32.66,"t":"2026-08-18T04:00:00Z","v":1018,"vw":32.66005},{"c":32.6886,"h":32.7604,"l":32.6886,"n":38,"o":32.76,"t":"2026-08-19T04:00:00Z","v":827,"vw":32.736867},{"c":32.9195,"h":32.92,"l":32.7,"n":47,"o":32.7,"t":"2026-08-20T04:00:00Z","v":3969,"vw":32.803554},{"c":32.74,"h":32.849,"l":32.74,"n":75,"o":32.82,"t":"2026-08-21T04:00:00Z","v":8532,"vw":32.810725},{"c":32.7153,"h":32.74,"l":32.69,"n":57,"o":32.71,"t":"2026-08-24T04:00:00Z","v":8174,"vw":32.702389},{"c":32.645,"h":32.69,"l":32.645,"n":53,"o":32.69,"t":"2026-08-25T04:00:00Z","v":3374,"vw":32.68186},{"c":32.74,"h":32.74,"l":32.68,"n":34,"o":32.68,"t":"2026-08-26T04:00:00Z","v":1942,"vw":32.702364},{"c":32.78,"h":32.78,"l":32.78,"n":20,"o":32.78,"t":"2026-08-27T04:00:00Z","v":27,"vw":32.78},{"c":32.68,"h":32.755,"l":32.68,"n":33,"o":32.755,"t":"2026-08-28T04:00:00Z","v":2273,"vw":32.719415},{"c":32.6985,"h":33.04,"l":32.69,"n":106,"o":32.69,"t":"2026-08-31T04:00:00Z","v":12455,"vw":32.774498},{"c":32.86,"h":32.9,"l":32.64,"n":150,"o":32.66,"t":"2026-09-01T04:00:00Z","v":14487,"vw":32.778191},{"c":32.94,"h":32.94,"l":32.87,"n":37,"o":32.87,"t":"2026-09-02T04:00:00Z","v":913,"vw":32.904942},{"c":32.895,"h":32.895,"l":32.89,"n":25,"o":32.89,"t":"2026-09-03T04:00:00Z","v":218,"vw":32.89},{"c":32.875,"h":32.875,"l":32.82,"n":25,"o":32.82,"t":"2026-09-04T04:00:00Z","v":380,"vw":32.82},{"c":32.9117,"h":32.9199,"l":32.9117,"n":27,"o":32.9199,"t":"2026-09-08T04:00:00Z","v":1112,"vw":32.9199},{"c":32.9462,"h":32.9462,"l":32.9462,"n":25,"o":32.9462,"t":"2026-09-09T04:00:00Z","v":135,"vw":32.9462},{"c":33.0829,"h":33.09,"l":32.9899,"n":100,"o":32.99,"t":"2026-09-10T04:00:00Z","v":10657,"vw":33.01943},{"c":32.8816,"h":33.03,"l":32.8701,"n":110,"o":32.94,"t":"2026-09-11T04:00:00Z","v":9443,"vw":32.925561},{"c":32.91,"h":33.02,"l":32.9,"n":80,"o":32.9,"t":"2026-09-14T04:00:00Z","v":6189,"vw":32.948949},{"c":32.995,"h":33.01,"l":32.918,"n":87,"o":32.93,"t":"2026-09-15T04:00:00Z","v":4082,"vw":32.962108},{"c":32.79,"h":33.05,"l":32.79,"n":51,"o":32.98,"t":"2026-09-16T04:00:00Z","v":2439,"vw":32.913661},{"c":32.59,"h":32.61,"l":32.44,"n":116,"o":32.52,"t":"2026-09-17T04:00:00Z","v":7644,"vw":32.556014},{"c":32.65,"h":32.68,"l":32.55,"n":102,"o":32.61,"t":"2026-09-18T04:00:00Z","v":6470,"vw":32.632938},{"c":32.79,"h":32.79,"l":32.61,"n":104,"o":32.62,"t":"2026-09-21T04:00:00Z","v":7916,"vw":32.705687},{"c":32.6834,"h":32.73,"l":32.64,"n":74,"o":32.715,"t":"2026-09-22T04:00:00Z","v":7999,"vw":32.690743},{"c":32.4344,"h":32.47,"l":32.41,"n":43,"o":32.47,"t":"2026-09-23T04:00:00Z","v":864,"vw":32.42204},{"c":32.39,"h":32.41,"l":32.39,"n":42,"o":32.39,"t":"2026-09-24T04:00:00Z","v":2090,"vw":32.403804},{"c":32.5185,"h":32.555,"l":32.37,"n":69,"o":32.55,"t":"2026-09-25T04:00:00Z","v":4900,"vw":32.481655},{"c":32.595,"h":32.65,"l":32.56,"n":116,"o":32.65,"t":"2026-09-28T04:00:00Z","v":979,"vw":32.616921},{"c":32.66,"h":32.79,"l":32.62,"n":70,"o":32.62,"t":"2026-09-29T04:00:00Z","v":4806,"vw":32.712061},{"c":32.7253,"h":32.7601,"l":32.7253,"n":41,"o":32.75,"t":"2026-09-30T04:00:00Z","v":2202,"vw":32.759521},{"c":32.628,"h":32.73,"l":32.628,"n":37,"o":32.73,"t":"2026-10-01T04:00:00Z","v":996,"vw":32.729149},{"c":32.68,"h":32.68,"l":32.61,"n":39,"o":32.6504,"t":"2026-10-02T04:00:00Z","v":2827,"vw":32.644151},{"c":32.63,"h":32.73,"l":32.63,"n":32,"o":32.73,"t":"2026-10-05T04:00:00Z","v":1465,"vw":32.727692},{"c":32.63,"h":32.63,"l":32.53,"n":35,"o":32.53,"t":"2026-10-06T04:00:00Z","v":341,"vw":32.53},{"c":32.7285,"h":32.79,"l":32.6928,"n":54,"o":32.78,"t":"2026-10-07T04:00:00Z","v":1392,"vw":32.754604},{"c":32.5985,"h":32.705,"l":32.5985,"n":39,"o":32.705,"t":"2026-10-08T04:00:00Z","v":6077,"vw":32.635071},{"c":32.58,"h":32.65,"l":32.47,"n":92,"o":32.64,"t":"2026-10-09T04:00:00Z","v":18236,"vw":32.582749},{"c":32.635,"h":32.73,"l":32.61,"n":64,"o":32.61,"t":"2026-10-12T04:00:00Z","v":6331,"vw":32.667749},{"c":32.6,"h":32.77,"l":32.5998,"n":148,"o":32.605,"t":"2026-10-13T04:00:00Z","v":24532,"vw":32.642537},{"c":32.63,"h":32.79,"l":32.41,"n":86,"o":32.74,"t":"2026-10-14T04:00:00Z","v":6759,"vw":32.585144},{"c":32.415,"h":32.415,"l":32.415,"n":16,"o":32.415,"t":"2026-10-15T04:00:00Z","v":35,"vw":32.415},{"c":32.535,"h":32.54,"l":32.535,"n":32,"o":32.539,"t":"2026-10-16T04:00:00Z","v":778,"vw":32.537875},{"c":32.5313,"h":32.56,"l":32.52,"n":58,"o":32.56,"t":"2026-10-19T04:00:00Z","v":3715,"vw":32.537919},{"c":32.5301,"h":32.5301,"l":32.47,"n":39,"o":32.47,"t":"2026-10-20T04:00:00Z","v":2069,"vw":32.490082},{"c":32.6043,"h":32.6043,"l":32.58,"n":18,"o":32.58,"t":"2026-10-21T04:00:00Z","v":364,"vw":32.58},{"c":32.47,"h":32.47,"l":32.42,"n":18,"o":32.42,"t":"2026-10-22T04:00:00Z","v":135,"vw":32.42}],"volatilityBars":[{"c":32.615,"h":32.62,"l":32.61,"n":19,"o":32.62,"t":"2026-09-21T13:30:00Z","v":1518,"vw":32.615644},{"c":32.665,"h":32.665,"l":32.615,"n":7,"o":32.615,"t":"2026-09-21T13:45:00Z","v":539,"vw":32.626796},{"c":32.651,"h":32.67,"l":32.65,"n":7,"o":32.67,"t":"2026-09-21T14:00:00Z","v":601,"vw":32.6635},{"c":32.66,"h":32.66,"l":32.66,"n":1,"o":32.66,"t":"2026-09-21T14:15:00Z","v":100,"vw":32.66},{"c":32.685,"h":32.7,"l":32.661,"n":15,"o":32.7,"t":"2026-09-21T15:00:00Z","v":1500,"vw":32.68134},{"c":32.79,"h":32.79,"l":32.77,"n":14,"o":32.79,"t":"2026-09-21T19:45:00Z","v":3316,"vw":32.77872},{"c":32.7,"h":32.73,"l":32.7,"n":4,"o":32.715,"t":"2026-09-22T13:30:00Z","v":411,"vw":32.716618},{"c":32.72,"h":32.72,"l":32.72,"n":1,"o":32.72,"t":"2026-09-22T13:45:00Z","v":100,"vw":32.72},{"c":32.72,"h":32.72,"l":32.72,"n":3,"o":32.72,"t":"2026-09-22T14:00:00Z","v":102,"vw":32.72},{"c":32.7,"h":32.7,"l":32.68,"n":11,"o":32.68,"t":"2026-09-22T14:15:00Z","v":843,"vw":32.691486},{"c":32.71,"h":32.71,"l":32.71,"n":1,"o":32.71,"t":"2026-09-22T15:00:00Z","v":100,"vw":32.71},{"c":32.6817,"h":32.6817,"l":32.64,"n":11,"o":32.67,"t":"2026-09-22T16:45:00Z","v":694,"vw":32.66585},{"c":32.6899,"h":32.69,"l":32.6899,"n":8,"o":32.69,"t":"2026-09-22T19:45:00Z","v":5224,"vw":32.68995},{"c":32.47,"h":32.47,"l":32.47,"n":2,"o":32.47,"t":"2026-09-23T17:00:00Z","v":111,"vw":32.47},{"c":32.4101,"h":32.4101,"l":32.41,"n":5,"o":32.41,"t":"2026-09-23T19:45:00Z","v":416,"vw":32.41005},{"c":32.41,"h":32.41,"l":32.39,"n":11,"o":32.39,"t":"2026-09-24T19:45:00Z","v":1960,"vw":32.403805},{"c":32.55,"h":32.55,"l":32.55,"n":1,"o":32.55,"t":"2026-09-25T13:45:00Z","v":203,"vw":32.55},{"c":32.55,"h":32.555,"l":32.55,"n":2,"o":32.555,"t":"2026-09-25T14:00:00Z","v":451,"vw":32.551674},{"c":32.43,"h":32.53,"l":32.37,"n":23,"o":32.53,"t":"2026-09-25T17:30:00Z","v":3025,"vw":32.459259},{"c":32.501,"h":32.5018,"l":32.5,"n":6,"o":32.5018,"t":"2026-09-25T19:45:00Z","v":916,"vw":32.501129},{"c":32.65,"h":32.65,"l":32.65,"n":5,"o":32.65,"t":"2026-09-28T13:30:00Z","v":197,"vw":32.65},{"c":32.61,"h":32.61,"l":32.61,"n":1,"o":32.61,"t":"2026-09-28T14:00:00Z","v":100,"vw":32.61},{"c":32.56,"h":32.56,"l":32.56,"n":3,"o":32.56,"t":"2026-09-28T17:15:00Z","v":120,"vw":32.56},{"c":32.62,"h":32.62,"l":32.62,"n":1,"o":32.62,"t":"2026-09-29T13:45:00Z","v":100,"vw":32.62},{"c":32.66,"h":32.66,"l":32.66,"n":4,"o":32.66,"t":"2026-09-29T14:00:00Z","v":289,"vw":32.66},{"c":32.7039,"h":32.7101,"l":32.7,"n":10,"o":32.71,"t":"2026-09-29T15:45:00Z","v":424,"vw":32.706},{"c":32.6939,"h":32.695,"l":32.69,"n":6,"o":32.695,"t":"2026-09-29T16:45:00Z","v":743,"vw":32.694146},{"c":32.69,"h":32.69,"l":32.685,"n":3,"o":32.685,"t":"2026-09-29T17:00:00Z","v":1287,"vw":32.689611},{"c":32.76,"h":32.76,"l":32.76,"n":2,"o":32.76,"t":"2026-09-29T17:15:00Z","v":105,"vw":32.76},{"c":32.79,"h":32.79,"l":32.79,"n":6,"o":32.79,"t":"2026-09-29T17:30:00Z","v":915,"vw":32.79},{"c":32.71,"h":32.71,"l":32.71,"n":1,"o":32.71,"t":"2026-09-29T19:30:00Z","v":305,"vw":32.71},{"c":32.7004,"h":32.7004,"l":32.7004,"n":2,"o":32.7004,"t":"2026-09-29T19:45:00Z","v":474,"vw":32.7004},{"c":32.75,"h":32.75,"l":32.75,"n":1,"o":32.75,"t":"2026-09-30T13:45:00Z","v":100,"vw":32.75},{"c":32.7601,"h":32.7601,"l":32.76,"n":8,"o":32.76,"t":"2026-09-30T15:00:00Z","v":2000,"vw":32.76005},{"c":32.73,"h":32.73,"l":32.73,"n":2,"o":32.73,"t":"2026-10-01T13:45:00Z","v":191,"vw":32.73},{"c":32.729,"h":32.729,"l":32.729,"n":3,"o":32.729,"t":"2026-10-01T15:30:00Z","v":612,"vw":32.729},{"c":32.6504,"h":32.6504,"l":32.6504,"n":2,"o":32.6504,"t":"2026-10-02T13:30:00Z","v":536,"vw":32.6504},{"c":32.61,"h":32.61,"l":32.61,"n":1,"o":32.61,"t":"2026-10-02T13:45:00Z","v":100,"vw":32.61},{"c":32.63,"h":32.63,"l":32.63,"n":2,"o":32.63,"t":"2026-10-02T15:30:00Z","v":358,"vw":32.63},{"c":32.6201,"h":32.621,"l":32.62,"n":3,"o":32.621,"t":"2026-10-02T16:15:00Z","v":866,"vw":32.620425},{"c":32.6701,"h":32.6701,"l":32.67,"n":4,"o":32.67,"t":"2026-10-02T18:00:00Z","v":506,"vw":32.67005},{"c":32.6601,"h":32.6601,"l":32.6601,"n":1,"o":32.6601,"t":"2026-10-02T18:15:00Z","v":100,"vw":32.6601},{"c":32.68,"h":32.68,"l":32.68,"n":3,"o":32.68,"t":"2026-10-02T20:00:00Z","v":308,"vw":32.68},{"c":32.73,"h":32.73,"l":32.73,"n":5,"o":32.73,"t":"2026-10-05T13:30:00Z","v":1223,"vw":32.73},{"c":32.7,"h":32.7,"l":32.7,"n":1,"o":32.7,"t":"2026-10-05T13:45:00Z","v":100,"vw":32.7},{"c":32.53,"h":32.53,"l":32.53,"n":1,"o":32.53,"t":"2026-10-06T14:00:00Z","v":100,"vw":32.53},{"c":32.79,"h":32.79,"l":32.78,"n":4,"o":32.78,"t":"2026-10-07T13:30:00Z","v":416,"vw":32.787561},{"c":32.78,"h":32.78,"l":32.77,"n":3,"o":32.77,"t":"2026-10-07T13:45:00Z","v":268,"vw":32.775},{"c":32.78,"h":32.78,"l":32.78,"n":1,"o":32.78,"t":"2026-10-07T14:00:00Z","v":125,"vw":32.78},{"c":32.6928,"h":32.6928,"l":32.6928,"n":2,"o":32.6928,"t":"2026-10-07T16:15:00Z","v":337,"vw":32.6928},{"c":32.705,"h":32.705,"l":32.705,"n":3,"o":32.705,"t":"2026-10-08T13:30:00Z","v":302,"vw":32.705},{"c":32.66,"h":32.66,"l":32.66,"n":1,"o":32.66,"t":"2026-10-08T14:00:00Z","v":100,"vw":32.66},{"c":32.66,"h":32.66,"l":32.66,"n":2,"o":32.66,"t":"2026-10-08T14:30:00Z","v":295,"vw":32.66},{"c":32.7,"h":32.7,"l":32.7,"n":1,"o":32.7,"t":"2026-10-08T18:45:00Z","v":100,"vw":32.7},{"c":32.6187,"h":32.64,"l":32.6187,"n":10,"o":32.62,"t":"2026-10-08T19:45:00Z","v":5120,"vw":32.627788},{"c":32.64,"h":32.64,"l":32.64,"n":1,"o":32.64,"t":"2026-10-09T14:15:00Z","v":100,"vw":32.64},{"c":32.5897,"h":32.65,"l":32.5698,"n":24,"o":32.5698,"t":"2026-10-09T18:30:00Z","v":9513,"vw":32.593103},{"c":32.6099,"h":32.6099,"l":32.6,"n":4,"o":32.6,"t":"2026-10-09T19:00:00Z","v":3427,"vw":32.6096},{"c":32.5601,"h":32.5601,"l":32.47,"n":42,"o":32.56,"t":"2026-10-09T19:45:00Z","v":5058,"vw":32.542284},{"c":32.61,"h":32.61,"l":32.61,"n":1,"o":32.61,"t":"2026-10-12T14:15:00Z","v":100,"vw":32.61},{"c":32.6201,"h":32.6201,"l":32.62,"n":4,"o":32.62,"t":"2026-10-12T14:30:00Z","v":600,"vw":32.62005},{"c":32.6499,"h":32.65,"l":32.6499,"n":2,"o":32.65,"t":"2026-10-12T16:15:00Z","v":200,"vw":32.64995},{"c":32.66,"h":32.73,"l":32.6599,"n":36,"o":32.66,"t":"2026-10-12T19:45:00Z","v":5274,"vw":32.675048},{"c":32.605,"h":32.605,"l":32.605,"n":1,"o":32.605,"t":"2026-10-13T16:15:00Z","v":2267,"vw":32.605},{"c":32.6976,"h":32.72,"l":32.62,"n":27,"o":32.62,"t":"2026-10-13T16:30:00Z","v":6734,"vw":32.651857},{"c":32.61,"h":32.77,"l":32.5998,"n":92,"o":32.6,"t":"2026-10-13T16:45:00Z","v":14555,"vw":32.644793},{"c":32.62,"h":32.63,"l":32.61,"n":5,"o":32.61,"t":"2026-10-13T19:45:00Z","v":524,"vw":32.624},{"c":32.76,"h":32.79,"l":32.74,"n":6,"o":32.74,"t":"2026-10-14T13:30:00Z","v":987,"vw":32.765066},{"c":32.67,"h":32.67,"l":32.63,"n":9,"o":32.63,"t":"2026-10-14T19:15:00Z","v":399,"vw":32.656667},{"c":32.43,"h":32.611,"l":32.41,"n":42,"o":32.61,"t":"2026-10-14T19:45:00Z","v":5104,"vw":32.540913},{"c":32.539,"h":32.539,"l":32.539,"n":3,"o":32.539,"t":"2026-10-16T14:45:00Z","v":308,"vw":32.539},{"c":32.535,"h":32.54,"l":32.535,"n":7,"o":32.54,"t":"2026-10-16T19:45:00Z","v":361,"vw":32.536904},{"c":32.54,"h":32.56,"l":32.54,"n":24,"o":32.56,"t":"2026-10-19T13:45:00Z","v":2239,"vw":32.541818},{"c":32.5201,"h":32.5201,"l":32.52,"n":6,"o":32.52,"t":"2026-10-19T14:00:00Z","v":862,"vw":32.52005},{"c":32.541,"h":32.541,"l":32.541,"n":2,"o":32.541,"t":"2026-10-19T15:00:00Z","v":123,"vw":32.541},{"c":32.5593,"h":32.5593,"l":32.5593,"n":1,"o":32.5593,"t":"2026-10-19T19:45:00Z","v":253,"vw":32.5593},{"c":32.47,"h":32.47,"l":32.47,"n":1,"o":32.47,"t":"2026-10-20T13:30:00Z","v":389,"vw":32.47},{"c":32.53,"h":32.53,"l":32.53,"n":2,"o":32.53,"t":"2026-10-20T15:00:00Z","v":151,"vw":32.53},{"c":32.4701,"h":32.4701,"l":32.47,"n":7,"o":32.47,"t":"2026-10-20T17:00:00Z","v":903,"vw":32.47005},{"c":32.52,"h":32.53,"l":32.52,"n":8,"o":32.5205,"t":"2026-10-20T19:45:00Z","v":566,"vw":32.522015},{"c":32.58,"h":32.58,"l":32.58,"n":3,"o":32.58,"t":"2026-10-21T18:45:00Z","v":274,"vw":32.58},{"c":32.42,"h":32.42,"l":32.42,"n":2,"o":32.42,"t":"2026-10-22T14:45:00Z","v":101,"vw":32.42}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.4,"strike":39.49146655448909,"iv":0.6081036952122385,"gamma":0.042093277783513613,"theta":-0.02294601383276971,"vega":0.021289315354928905,"rho":0.0034210647310294042,"breakevenPct":22.85637990295376},{"delta":0.2,"premium":0.4,"strike":36.213719542740904,"iv":0.4154761364467272,"gamma":0.07413497849986767,"theta":-0.019104446982197144,"vega":0.025555735774787383,"rho":0.0046154423084872635,"breakevenPct":12.761686303482929},{"delta":0.25,"premium":0.4,"strike":34.901738255381005,"iv":0.3200768032682312,"gamma":0.11585489999172127,"theta":-0.016568267534485072,"vega":0.028776827331872853,"rho":0.005781653156744011,"breakevenPct":8.721091023655697},{"delta":0.3,"premium":0.40276006383321616,"strike":33.88959744667135,"iv":0.24343966180698845,"gamma":0.1593397582026544,"theta":-0.014404513322401342,"vega":0.03158933176370345,"rho":0.006940160669427497,"breakevenPct":5.612434587325437},{"delta":0.35,"premium":0.41360802744442277,"strike":33.45567890222309,"iv":0.20575312078641644,"gamma":0.20598817565572525,"theta":-0.013098974070276869,"vega":0.03341950971052258,"rho":0.008081956905511875,"breakevenPct":4.309476223182975},{"delta":0.4,"premium":0.4244559910556293,"strike":33.02176035777482,"iv":0.16806657976584438,"gamma":0.25263659310879616,"theta":-0.011793434818152393,"vega":0.03524968765734171,"rho":0.009223753141596255,"breakevenPct":3.0065178590405126},{"delta":0.45,"premium":0.45582791173315707,"strike":32.87668835306737,"iv":0.1557937091323287,"gamma":0.27131361747571486,"theta":-0.011124034791303238,"vega":0.0342503824261558,"rho":0.010422391241479768,"breakevenPct":2.656348213121426},{"delta":0.5,"premium":0.4882834179444891,"strike":32.74686632822204,"iv":0.14486258197953153,"gamma":0.28851386049824834,"theta":-0.010488220454570579,"vega":0.033101691429353576,"rho":0.011624030371872561,"breakevenPct":2.3564821255513735},{"delta":0.55,"premium":0.5207389241558211,"strike":32.617044303376716,"iv":0.13393145482673438,"gamma":0.3057141035207818,"theta":-0.009852406117837921,"vega":0.03195300043255135,"rho":0.012825669502265357,"breakevenPct":2.0566160379813208},{"delta":0.6,"premium":0.5531944303671531,"strike":32.48722227853139,"iv":0.12300032767393723,"gamma":0.32291434654331524,"theta":-0.009216591781105263,"vega":0.030804309435749123,"rho":0.01402730863265815,"breakevenPct":1.7567499504112687},{"delta":0.65,"premium":0.5856499365784852,"strike":32.35740025368606,"iv":0.11206920052114008,"gamma":0.3401145895658487,"theta":-0.008580777444372606,"vega":0.029655618438946898,"rho":0.015228947763050945,"breakevenPct":1.4568838628412157},{"delta":0.7,"premium":0.6181054427898172,"strike":32.227578228840734,"iv":0.10113807336834293,"gamma":0.35731483258838215,"theta":-0.007944963107639948,"vega":0.028506927442144673,"rho":0.01643058689344374,"breakevenPct":1.1570177752711637},{"delta":0.75,"premium":0.6505609490011492,"strike":32.0977562039954,"iv":0.09020694621554577,"gamma":0.3745150756109156,"theta":-0.00730914877090729,"vega":0.027358236445342445,"rho":0.017632226023836534,"breakevenPct":0.8571516877011107},{"delta":0.8,"premium":0.8106068825641708,"strike":31.851389717737895,"iv":0.0884830537412693,"gamma":0.3633188860220127,"theta":-0.006515608074296454,"vega":0.025180823364975707,"rho":0.018832239549506705,"breakevenPct":0.5913045897815347},{"delta":0.85,"premium":1.3596263559728619,"strike":31.249724541399605,"iv":0.11482843526685435,"gamma":0.26555302862085467,"theta":-0.005241221112003962,"vega":0.019867237151035697,"rho":0.020027297239253495,"breakevenPct":0.42916814712800944},{"delta":0.9,"premium":1.908645829381554,"strike":30.64805936506131,"iv":0.14117381679243945,"gamma":0.1677871712196965,"theta":-0.003966834149711468,"vega":0.014553650937095677,"rho":0.02122235492900029,"breakevenPct":0.2670317044744838}],"put":[{"delta":0.1,"premium":0.4,"strike":24.771466456978327,"iv":0.8372034749303965,"gamma":0.02302305801987511,"theta":-0.022747265853825516,"vega":0.016023852280119856,"rho":-0.0029607027527114227,"breakevenPct":24.94158775183761},{"delta":0.15,"premium":0.4,"strike":28.228647261425277,"iv":0.5290591520987485,"gamma":0.04862744918147844,"theta":-0.01878395229896424,"vega":0.021276172989645327,"rho":-0.004325930408157718,"breakevenPct":14.294280069524856},{"delta":0.2,"premium":0.4,"strike":29.996629799669215,"iv":0.37294037142114467,"gamma":0.08221250845544256,"theta":-0.015659257856825582,"vega":0.02556798775725109,"rho":-0.0057156251351324645,"breakevenPct":8.849307669635914},{"delta":0.25,"premium":0.4,"strike":30.981087817128493,"iv":0.2823922007974113,"gamma":0.12343749347797676,"theta":-0.013126894583190557,"vega":0.029014985092282754,"rho":-0.007128522826047251,"breakevenPct":5.817407400281812},{"delta":0.3,"premium":0.4117145975090457,"strike":31.46858390036183,"iv":0.2370410376323871,"gamma":0.16790977473265117,"theta":-0.01143634053370674,"vega":0.03139630165790301,"rho":-0.00855953697309571,"breakevenPct":4.352111786717633},{"delta":0.35,"premium":0.4236589406154713,"strike":31.946357624618855,"iv":0.19257427770053331,"gamma":0.21244548063216948,"theta":-0.009762276601725238,"vega":0.03375674683439086,"rho":-0.009990905627035055,"breakevenPct":2.917466325828818},{"delta":0.4,"premium":0.46920790637157406,"strike":32.16075602316936,"iv":0.17780513643753057,"gamma":0.2348371576410478,"theta":-0.008829669521433815,"vega":0.034087448391535935,"rho":-0.011378196863065088,"breakevenPct":2.3974495940936675},{"delta":0.45,"premium":0.519007045540921,"strike":32.34184380196699,"iv":0.16679202691512632,"gamma":0.2544281496419658,"theta":-0.007990838831104366,"vega":0.034161436387080704,"rho":-0.0127599133699373,"breakevenPct":1.9931113137478769},{"delta":0.5,"premium":0.5688061847102681,"strike":32.52293158076461,"iv":0.15577891739272204,"gamma":0.27401914164288377,"theta":-0.007152008140774916,"vega":0.03423542438262547,"rho":-0.014141629876809513,"breakevenPct":1.588773033402086},{"delta":0.55,"premium":0.6186053238796152,"strike":32.70401935956224,"iv":0.1447658078703178,"gamma":0.2936101336438018,"theta":-0.006313177450445465,"vega":0.03430941237817024,"rho":-0.015523346383681727,"breakevenPct":1.1844347530562949},{"delta":0.6,"premium":0.6684044630489623,"strike":32.885107138359864,"iv":0.13375269834791353,"gamma":0.31320112564471975,"theta":-0.005474346760116018,"vega":0.03438340037371501,"rho":-0.016905062890553938,"breakevenPct":0.7800964727105046},{"delta":0.65,"premium":0.7691115190289368,"strike":33.083771538216894,"iv":0.12822585581108453,"gamma":0.31316303019537534,"theta":-0.004712429150923865,"vega":0.03333877090386243,"rho":-0.01826498562403644,"breakevenPct":0.48099074898125777},{"delta":0.7,"premium":0.9581781725984871,"strike":33.31294323951332,"iv":0.13222138962522045,"gamma":0.27905521874080425,"theta":-0.00408400765244366,"vega":0.03035258508498739,"rho":-0.019587081450284916,"breakevenPct":0.36453454105421784},{"delta":0.75,"premium":1.147244826168038,"strike":33.542114940809746,"iv":0.1362169234393564,"gamma":0.2449474072862331,"theta":-0.0034555861539634523,"vega":0.02736639926611234,"rho":-0.020909177276533394,"breakevenPct":0.24807833312717764},{"delta":0.8,"premium":1.3363114797375886,"strike":33.77128664210617,"iv":0.14021245725349235,"gamma":0.21083959583166195,"theta":-0.0028271646554832454,"vega":0.024380213447237294,"rho":-0.022231273102781873,"breakevenPct":0.13162212520013744}]},"raw":{"call":[{"delta":0.15,"premium":0.4,"strike":39.49146655448909,"iv":0.6081036952122385,"gamma":0.042093277783513613,"theta":-0.02294601383276971,"vega":0.021289315354928905,"rho":0.0034210647310294042,"breakevenPct":22.85637990295376},{"delta":0.2,"premium":0.4,"strike":36.213719542740904,"iv":0.4154761364467272,"gamma":0.07413497849986767,"theta":-0.019104446982197144,"vega":0.025555735774787383,"rho":0.0046154423084872635,"breakevenPct":12.761686303482929},{"delta":0.25,"premium":0.4,"strike":34.901738255381005,"iv":0.3200768032682312,"gamma":0.11585489999172127,"theta":-0.016568267534485072,"vega":0.028776827331872853,"rho":0.005781653156744011,"breakevenPct":8.721091023655697},{"delta":0.3,"premium":0.40276006383321616,"strike":33.88959744667135,"iv":0.24343966180698845,"gamma":0.1593397582026544,"theta":-0.014404513322401342,"vega":0.03158933176370345,"rho":0.006940160669427497,"breakevenPct":5.612434587325437},{"delta":0.35,"premium":0.41360802744442277,"strike":33.45567890222309,"iv":0.20575312078641644,"gamma":0.20598817565572525,"theta":-0.013098974070276869,"vega":0.03341950971052258,"rho":0.008081956905511875,"breakevenPct":4.309476223182975},{"delta":0.4,"premium":0.4244559910556293,"strike":33.02176035777482,"iv":0.16806657976584438,"gamma":0.25263659310879616,"theta":-0.011793434818152393,"vega":0.03524968765734171,"rho":0.009223753141596255,"breakevenPct":3.0065178590405126},{"delta":0.45,"premium":0.45582791173315707,"strike":32.87668835306737,"iv":0.1557937091323287,"gamma":0.27131361747571486,"theta":-0.011124034791303238,"vega":0.0342503824261558,"rho":0.010422391241479768,"breakevenPct":2.656348213121426},{"delta":0.5,"premium":0.4882834179444891,"strike":32.74686632822204,"iv":0.14486258197953153,"gamma":0.28851386049824834,"theta":-0.010488220454570579,"vega":0.033101691429353576,"rho":0.011624030371872561,"breakevenPct":2.3564821255513735},{"delta":0.55,"premium":0.5207389241558211,"strike":32.617044303376716,"iv":0.13393145482673438,"gamma":0.3057141035207818,"theta":-0.009852406117837921,"vega":0.03195300043255135,"rho":0.012825669502265357,"breakevenPct":2.0566160379813208},{"delta":0.6,"premium":0.5531944303671531,"strike":32.48722227853139,"iv":0.12300032767393723,"gamma":0.32291434654331524,"theta":-0.009216591781105263,"vega":0.030804309435749123,"rho":0.01402730863265815,"breakevenPct":1.7567499504112687},{"delta":0.65,"premium":0.5856499365784852,"strike":32.35740025368606,"iv":0.11206920052114008,"gamma":0.3401145895658487,"theta":-0.008580777444372606,"vega":0.029655618438946898,"rho":0.015228947763050945,"breakevenPct":1.4568838628412157},{"delta":0.7,"premium":0.6181054427898172,"strike":32.227578228840734,"iv":0.10113807336834293,"gamma":0.35731483258838215,"theta":-0.007944963107639948,"vega":0.028506927442144673,"rho":0.01643058689344374,"breakevenPct":1.1570177752711637},{"delta":0.75,"premium":0.6505609490011492,"strike":32.0977562039954,"iv":0.09020694621554577,"gamma":0.3745150756109156,"theta":-0.00730914877090729,"vega":0.027358236445342445,"rho":0.017632226023836534,"breakevenPct":0.8571516877011107},{"delta":0.8,"premium":0.8106068825641708,"strike":31.851389717737895,"iv":0.0884830537412693,"gamma":0.3633188860220127,"theta":-0.006515608074296454,"vega":0.025180823364975707,"rho":0.018832239549506705,"breakevenPct":0.5913045897815347},{"delta":0.85,"premium":1.3596263559728619,"strike":31.249724541399605,"iv":0.11482843526685435,"gamma":0.26555302862085467,"theta":-0.005241221112003962,"vega":0.019867237151035697,"rho":0.020027297239253495,"breakevenPct":0.42916814712800944},{"delta":0.9,"premium":1.908645829381554,"strike":30.64805936506131,"iv":0.14117381679243945,"gamma":0.1677871712196965,"theta":-0.003966834149711468,"vega":0.014553650937095677,"rho":0.02122235492900029,"breakevenPct":0.2670317044744838}],"put":[{"delta":0.1,"premium":0.4,"strike":24.771466456978327,"iv":0.8372034749303965,"gamma":0.02302305801987511,"theta":-0.022747265853825516,"vega":0.016023852280119856,"rho":-0.0029607027527114227,"breakevenPct":24.94158775183761},{"delta":0.15,"premium":0.4,"strike":28.228647261425277,"iv":0.5290591520987485,"gamma":0.04862744918147844,"theta":-0.01878395229896424,"vega":0.021276172989645327,"rho":-0.004325930408157718,"breakevenPct":14.294280069524856},{"delta":0.2,"premium":0.4,"strike":29.996629799669215,"iv":0.37294037142114467,"gamma":0.08221250845544256,"theta":-0.015659257856825582,"vega":0.02556798775725109,"rho":-0.0057156251351324645,"breakevenPct":8.849307669635914},{"delta":0.25,"premium":0.4,"strike":30.981087817128493,"iv":0.2823922007974113,"gamma":0.12343749347797676,"theta":-0.013126894583190557,"vega":0.029014985092282754,"rho":-0.007128522826047251,"breakevenPct":5.817407400281812},{"delta":0.3,"premium":0.4117145975090457,"strike":31.46858390036183,"iv":0.2370410376323871,"gamma":0.16790977473265117,"theta":-0.01143634053370674,"vega":0.03139630165790301,"rho":-0.00855953697309571,"breakevenPct":4.352111786717633},{"delta":0.35,"premium":0.4236589406154713,"strike":31.946357624618855,"iv":0.19257427770053331,"gamma":0.21244548063216948,"theta":-0.009762276601725238,"vega":0.03375674683439086,"rho":-0.009990905627035055,"breakevenPct":2.917466325828818},{"delta":0.4,"premium":0.46920790637157406,"strike":32.16075602316936,"iv":0.17780513643753057,"gamma":0.2348371576410478,"theta":-0.008829669521433815,"vega":0.034087448391535935,"rho":-0.011378196863065088,"breakevenPct":2.3974495940936675},{"delta":0.45,"premium":0.519007045540921,"strike":32.34184380196699,"iv":0.16679202691512632,"gamma":0.2544281496419658,"theta":-0.007990838831104366,"vega":0.034161436387080704,"rho":-0.0127599133699373,"breakevenPct":1.9931113137478769},{"delta":0.5,"premium":0.5688061847102681,"strike":32.52293158076461,"iv":0.15577891739272204,"gamma":0.27401914164288377,"theta":-0.007152008140774916,"vega":0.03423542438262547,"rho":-0.014141629876809513,"breakevenPct":1.588773033402086},{"delta":0.55,"premium":0.6186053238796152,"strike":32.70401935956224,"iv":0.1447658078703178,"gamma":0.2936101336438018,"theta":-0.006313177450445465,"vega":0.03430941237817024,"rho":-0.015523346383681727,"breakevenPct":1.1844347530562949},{"delta":0.6,"premium":0.6684044630489623,"strike":32.885107138359864,"iv":0.13375269834791353,"gamma":0.31320112564471975,"theta":-0.005474346760116018,"vega":0.03438340037371501,"rho":-0.016905062890553938,"breakevenPct":0.7800964727105046},{"delta":0.65,"premium":0.7691115190289368,"strike":33.083771538216894,"iv":0.12822585581108453,"gamma":0.31316303019537534,"theta":-0.004712429150923865,"vega":0.03333877090386243,"rho":-0.01826498562403644,"breakevenPct":0.48099074898125777},{"delta":0.7,"premium":0.9581781725984871,"strike":33.31294323951332,"iv":0.13222138962522045,"gamma":0.27905521874080425,"theta":-0.00408400765244366,"vega":0.03035258508498739,"rho":-0.019587081450284916,"breakevenPct":0.36453454105421784},{"delta":0.75,"premium":1.147244826168038,"strike":33.542114940809746,"iv":0.1362169234393564,"gamma":0.2449474072862331,"theta":-0.0034555861539634523,"vega":0.02736639926611234,"rho":-0.020909177276533394,"breakevenPct":0.24807833312717764},{"delta":0.8,"premium":1.3363114797375886,"strike":33.77128664210617,"iv":0.14021245725349235,"gamma":0.21083959583166195,"theta":-0.0028271646554832454,"vega":0.024380213447237294,"rho":-0.022231273102781873,"breakevenPct":0.13162212520013744}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}