{"symbol":"RSPM","url":"https://intraalpha.com/companies/RSPM","capturedAt":"2026-10-23T00:45:56.118Z","state":"partial","quote":{"symbol":"RSPM","last_price":39.34,"prev_close":38.93,"regular_close":39.34,"change":0.41,"change_pct":1.0532,"regular_change":0.41,"regular_change_pct":1.0532,"extended_change":0,"extended_change_pct":0,"bid":24.82,"ask":41.64,"bid_size":100,"ask_size":300,"volume":8456,"vwap":39.023075,"open":38.78,"high":39.36,"low":38.71,"close":39.34,"trade_count":137,"last_trade_at":"2026-10-23T00:00:00.145585811Z","last_quote_at":"2026-10-22T23:55:33.529249177Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:45:46.94252302-04:00","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":"2026-10-22T19:55:01.818Z","bars":[{"c":38.66,"h":38.87,"l":38.65,"n":11,"o":38.65,"t":"2026-10-16T13:30:00Z","v":2496,"vw":38.693249},{"c":38.78,"h":38.78,"l":38.78,"n":2,"o":38.78,"t":"2026-10-16T13:35:00Z","v":200,"vw":38.78},{"c":39.01,"h":39.0399,"l":39,"n":7,"o":39,"t":"2026-10-16T13:40:00Z","v":951,"vw":39.010183},{"c":39.05,"h":39.05,"l":39.04,"n":4,"o":39.04,"t":"2026-10-16T13:45:00Z","v":301,"vw":39.046},{"c":39.1008,"h":39.12,"l":39.09,"n":9,"o":39.12,"t":"2026-10-16T13:50:00Z","v":673,"vw":39.101457},{"c":39.11,"h":39.11,"l":39.11,"n":2,"o":39.11,"t":"2026-10-16T13:55:00Z","v":250,"vw":39.11},{"c":39.086,"h":39.086,"l":39.0156,"n":7,"o":39.04,"t":"2026-10-16T14:25:00Z","v":810,"vw":39.043053},{"c":38.74,"h":38.74,"l":38.74,"n":2,"o":38.74,"t":"2026-10-16T15:55:00Z","v":115,"vw":38.74},{"c":38.74,"h":38.74,"l":38.74,"n":2,"o":38.74,"t":"2026-10-16T16:50:00Z","v":400,"vw":38.74},{"c":38.74,"h":38.76,"l":38.74,"n":4,"o":38.76,"t":"2026-10-16T16:55:00Z","v":562,"vw":38.74996},{"c":38.72,"h":38.735,"l":38.72,"n":3,"o":38.735,"t":"2026-10-16T17:00:00Z","v":451,"vw":38.731667},{"c":38.7,"h":38.7,"l":38.69,"n":2,"o":38.69,"t":"2026-10-16T17:40:00Z","v":204,"vw":38.695098},{"c":38.6,"h":38.6,"l":38.585,"n":4,"o":38.59,"t":"2026-10-16T17:55:00Z","v":462,"vw":38.590043},{"c":38.495,"h":38.495,"l":38.495,"n":2,"o":38.495,"t":"2026-10-16T18:15:00Z","v":705,"vw":38.495},{"c":38.5,"h":38.5,"l":38.4606,"n":4,"o":38.4606,"t":"2026-10-16T18:20:00Z","v":1705,"vw":38.485328},{"c":38.5096,"h":38.5096,"l":38.5096,"n":2,"o":38.5096,"t":"2026-10-16T18:45:00Z","v":188,"vw":38.5096},{"c":38.52,"h":38.52,"l":38.505,"n":3,"o":38.505,"t":"2026-10-16T18:55:00Z","v":375,"vw":38.514},{"c":38.485,"h":38.485,"l":38.485,"n":1,"o":38.485,"t":"2026-10-16T19:15:00Z","v":110,"vw":38.485},{"c":38.57,"h":38.57,"l":38.57,"n":1,"o":38.57,"t":"2026-10-16T19:40:00Z","v":105,"vw":38.57},{"c":38.62,"h":38.62,"l":38.62,"n":1,"o":38.62,"t":"2026-10-16T19:50:00Z","v":117,"vw":38.62},{"c":38.67,"h":38.67,"l":38.6186,"n":11,"o":38.6186,"t":"2026-10-16T19:55:00Z","v":516,"vw":38.649235},{"c":38.83,"h":38.83,"l":38.66,"n":11,"o":38.66,"t":"2026-10-19T13:30:00Z","v":1249,"vw":38.801549},{"c":38.49,"h":38.49,"l":38.47,"n":3,"o":38.47,"t":"2026-10-19T13:50:00Z","v":996,"vw":38.487778},{"c":38.6445,"h":38.6445,"l":38.6445,"n":2,"o":38.6445,"t":"2026-10-19T14:15:00Z","v":301,"vw":38.6445},{"c":38.595,"h":38.595,"l":38.595,"n":1,"o":38.595,"t":"2026-10-19T14:30:00Z","v":250,"vw":38.595},{"c":38.6,"h":38.6,"l":38.6,"n":1,"o":38.6,"t":"2026-10-19T14:45:00Z","v":208,"vw":38.6},{"c":38.535,"h":38.535,"l":38.535,"n":1,"o":38.535,"t":"2026-10-19T14:55:00Z","v":100,"vw":38.535},{"c":38.64,"h":38.64,"l":38.64,"n":1,"o":38.64,"t":"2026-10-19T15:10:00Z","v":100,"vw":38.64},{"c":38.645,"h":38.645,"l":38.645,"n":2,"o":38.645,"t":"2026-10-19T15:50:00Z","v":264,"vw":38.645},{"c":38.62,"h":38.625,"l":38.615,"n":5,"o":38.625,"t":"2026-10-19T15:55:00Z","v":731,"vw":38.621429},{"c":38.6,"h":38.6,"l":38.6,"n":3,"o":38.6,"t":"2026-10-19T16:00:00Z","v":467,"vw":38.6},{"c":38.61,"h":38.61,"l":38.61,"n":1,"o":38.61,"t":"2026-10-19T17:25:00Z","v":263,"vw":38.61},{"c":38.7,"h":38.7,"l":38.7,"n":1,"o":38.7,"t":"2026-10-19T18:45:00Z","v":500,"vw":38.7},{"c":38.62,"h":38.62,"l":38.62,"n":1,"o":38.62,"t":"2026-10-19T19:40:00Z","v":122,"vw":38.62},{"c":38.62,"h":38.65,"l":38.62,"n":36,"o":38.65,"t":"2026-10-19T19:55:00Z","v":8135,"vw":38.640552},{"c":38.54,"h":38.54,"l":38.54,"n":3,"o":38.54,"t":"2026-10-20T13:30:00Z","v":343,"vw":38.54},{"c":38.6,"h":38.6,"l":38.6,"n":2,"o":38.6,"t":"2026-10-20T13:40:00Z","v":102,"vw":38.6},{"c":38.57,"h":38.57,"l":38.57,"n":5,"o":38.57,"t":"2026-10-20T14:00:00Z","v":366,"vw":38.57},{"c":38.75,"h":38.75,"l":38.75,"n":1,"o":38.75,"t":"2026-10-20T14:50:00Z","v":100,"vw":38.75},{"c":38.8,"h":38.8,"l":38.8,"n":2,"o":38.8,"t":"2026-10-20T15:05:00Z","v":1095,"vw":38.8},{"c":38.7,"h":38.7,"l":38.7,"n":1,"o":38.7,"t":"2026-10-20T16:25:00Z","v":720,"vw":38.7},{"c":38.7,"h":38.7,"l":38.7,"n":1,"o":38.7,"t":"2026-10-20T16:50:00Z","v":2000,"vw":38.7},{"c":38.92,"h":38.92,"l":38.92,"n":1,"o":38.92,"t":"2026-10-20T19:25:00Z","v":1000,"vw":38.92},{"c":38.9152,"h":38.92,"l":38.9152,"n":5,"o":38.92,"t":"2026-10-20T19:30:00Z","v":628,"vw":38.916436},{"c":38.89,"h":38.89,"l":38.89,"n":7,"o":38.89,"t":"2026-10-20T19:55:00Z","v":2790,"vw":38.89},{"c":38.9,"h":38.9,"l":38.9,"n":2,"o":38.9,"t":"2026-10-21T13:50:00Z","v":400,"vw":38.9},{"c":38.7511,"h":38.7511,"l":38.7511,"n":1,"o":38.7511,"t":"2026-10-21T14:15:00Z","v":300,"vw":38.7511},{"c":38.6702,"h":38.6702,"l":38.6702,"n":1,"o":38.6702,"t":"2026-10-21T15:00:00Z","v":200,"vw":38.6702},{"c":38.89,"h":38.89,"l":38.89,"n":1,"o":38.89,"t":"2026-10-21T16:35:00Z","v":100,"vw":38.89},{"c":38.8801,"h":38.8801,"l":38.8801,"n":1,"o":38.8801,"t":"2026-10-21T17:40:00Z","v":185,"vw":38.8801},{"c":38.9116,"h":38.9116,"l":38.9116,"n":1,"o":38.9116,"t":"2026-10-21T18:00:00Z","v":245,"vw":38.9116},{"c":38.94,"h":38.94,"l":38.94,"n":1,"o":38.94,"t":"2026-10-21T18:15:00Z","v":130,"vw":38.94},{"c":38.9,"h":38.915,"l":38.89,"n":4,"o":38.915,"t":"2026-10-21T18:20:00Z","v":567,"vw":38.901062},{"c":38.8911,"h":38.9001,"l":38.891,"n":7,"o":38.9,"t":"2026-10-21T18:25:00Z","v":868,"vw":38.896932},{"c":38.9101,"h":38.9101,"l":38.91,"n":4,"o":38.91,"t":"2026-10-21T18:30:00Z","v":540,"vw":38.91005},{"c":38.94,"h":38.94,"l":38.94,"n":2,"o":38.94,"t":"2026-10-21T18:35:00Z","v":400,"vw":38.94},{"c":38.9101,"h":38.9101,"l":38.91,"n":2,"o":38.91,"t":"2026-10-21T18:40:00Z","v":540,"vw":38.91005},{"c":38.88,"h":38.88,"l":38.88,"n":2,"o":38.88,"t":"2026-10-21T18:50:00Z","v":303,"vw":38.88},{"c":38.9,"h":38.9,"l":38.89,"n":3,"o":38.9,"t":"2026-10-21T19:30:00Z","v":550,"vw":38.896364},{"c":38.93,"h":38.95,"l":38.93,"n":3,"o":38.95,"t":"2026-10-21T19:55:00Z","v":255,"vw":38.93995},{"c":38.78,"h":38.78,"l":38.78,"n":4,"o":38.78,"t":"2026-10-22T13:30:00Z","v":277,"vw":38.78},{"c":38.8,"h":38.8,"l":38.8,"n":1,"o":38.8,"t":"2026-10-22T13:35:00Z","v":100,"vw":38.8},{"c":38.81,"h":38.8455,"l":38.81,"n":13,"o":38.8455,"t":"2026-10-22T14:10:00Z","v":1576,"vw":38.820284},{"c":38.92,"h":38.92,"l":38.92,"n":2,"o":38.92,"t":"2026-10-22T14:20:00Z","v":102,"vw":38.92},{"c":38.8499,"h":38.8499,"l":38.8499,"n":1,"o":38.8499,"t":"2026-10-22T14:25:00Z","v":200,"vw":38.8499},{"c":38.72,"h":38.72,"l":38.71,"n":3,"o":38.71,"t":"2026-10-22T14:30:00Z","v":804,"vw":38.718706},{"c":38.85,"h":38.86,"l":38.85,"n":4,"o":38.86,"t":"2026-10-22T14:45:00Z","v":478,"vw":38.8575},{"c":38.97,"h":38.97,"l":38.97,"n":3,"o":38.97,"t":"2026-10-22T15:40:00Z","v":197,"vw":38.97},{"c":38.92,"h":38.92,"l":38.92,"n":2,"o":38.92,"t":"2026-10-22T15:45:00Z","v":102,"vw":38.92},{"c":39.07,"h":39.07,"l":39.07,"n":4,"o":39.07,"t":"2026-10-22T17:15:00Z","v":968,"vw":39.07},{"c":39.145,"h":39.145,"l":39.145,"n":1,"o":39.145,"t":"2026-10-22T17:55:00Z","v":369,"vw":39.145},{"c":39.23,"h":39.23,"l":39.18,"n":5,"o":39.1842,"t":"2026-10-22T18:30:00Z","v":570,"vw":39.19084},{"c":39.1648,"h":39.1648,"l":39.16,"n":4,"o":39.16,"t":"2026-10-22T18:40:00Z","v":455,"vw":39.163302},{"c":39.204,"h":39.204,"l":39.204,"n":1,"o":39.204,"t":"2026-10-22T19:35:00Z","v":212,"vw":39.204},{"c":39.34,"h":39.36,"l":39.29,"n":8,"o":39.29,"t":"2026-10-22T19:55:00Z","v":1533,"vw":39.338523}],"history":[{"c":37.102,"h":37.44,"l":37.02,"n":155,"o":37.44,"t":"2024-10-21T04:00:00Z","v":8936,"vw":37.10596},{"c":36.8772,"h":37,"l":36.62,"n":144,"o":37,"t":"2024-10-22T04:00:00Z","v":53440,"vw":36.8705},{"c":36.83,"h":36.9761,"l":36.75,"n":155,"o":36.76,"t":"2024-10-23T04:00:00Z","v":13424,"vw":36.878828},{"c":36.52,"h":36.92,"l":36.29,"n":298,"o":36.92,"t":"2024-10-24T04:00:00Z","v":14687,"vw":36.499805},{"c":36.2754,"h":36.6308,"l":36.2754,"n":182,"o":36.52,"t":"2024-10-25T04:00:00Z","v":7532,"vw":36.475251},{"c":36.64,"h":36.67,"l":36.48,"n":130,"o":36.48,"t":"2024-10-28T04:00:00Z","v":9903,"vw":36.587088},{"c":36.2819,"h":36.55,"l":36.28,"n":149,"o":36.49,"t":"2024-10-29T04:00:00Z","v":8773,"vw":36.449315},{"c":36.7098,"h":36.9499,"l":36.6607,"n":162,"o":36.9499,"t":"2024-10-30T04:00:00Z","v":4561,"vw":36.744695},{"c":36.46,"h":36.9,"l":36.46,"n":236,"o":36.73,"t":"2024-10-31T04:00:00Z","v":27646,"vw":36.748268},{"c":36.3207,"h":36.49,"l":36.3044,"n":151,"o":36.49,"t":"2024-11-01T04:00:00Z","v":6967,"vw":36.370229},{"c":36.46,"h":36.7468,"l":36.39,"n":179,"o":36.5,"t":"2024-11-04T05:00:00Z","v":11587,"vw":36.503028},{"c":36.38,"h":36.4414,"l":36.12,"n":177,"o":36.14,"t":"2024-11-05T05:00:00Z","v":15195,"vw":36.342581},{"c":36.8501,"h":37.29,"l":36.68,"n":112,"o":37.29,"t":"2024-11-06T05:00:00Z","v":11200,"vw":36.932891},{"c":36.91,"h":37.0438,"l":36.84,"n":145,"o":36.94,"t":"2024-11-07T05:00:00Z","v":12852,"vw":36.982477},{"c":36.576,"h":36.78,"l":36.52,"n":117,"o":36.78,"t":"2024-11-08T05:00:00Z","v":9159,"vw":36.583839},{"c":36.55,"h":36.72,"l":36.53,"n":149,"o":36.67,"t":"2024-11-11T05:00:00Z","v":13278,"vw":36.65302},{"c":35.73,"h":36.34,"l":35.678,"n":187,"o":36.34,"t":"2024-11-12T05:00:00Z","v":51499,"vw":35.83634},{"c":35.8215,"h":35.96,"l":35.74,"n":116,"o":35.74,"t":"2024-11-13T05:00:00Z","v":8545,"vw":35.873861},{"c":35.4892,"h":35.8,"l":35.46,"n":132,"o":35.8,"t":"2024-11-14T05:00:00Z","v":13949,"vw":35.58233},{"c":35.4107,"h":35.59,"l":35.35,"n":116,"o":35.49,"t":"2024-11-15T05:00:00Z","v":7992,"vw":35.441009},{"c":35.65,"h":35.65,"l":35.392,"n":132,"o":35.47,"t":"2024-11-18T05:00:00Z","v":9056,"vw":35.560503},{"c":35.56,"h":35.62,"l":35.36,"n":144,"o":35.46,"t":"2024-11-19T05:00:00Z","v":7660,"vw":35.528435},{"c":35.95,"h":35.98,"l":35.53,"n":136,"o":35.57,"t":"2024-11-20T05:00:00Z","v":12846,"vw":35.806845},{"c":36.3923,"h":36.42,"l":35.99,"n":136,"o":36.01,"t":"2024-11-21T05:00:00Z","v":21488,"vw":36.341036},{"c":36.6063,"h":36.62,"l":36.36,"n":122,"o":36.36,"t":"2024-11-22T05:00:00Z","v":13762,"vw":36.56917},{"c":36.95,"h":37.05,"l":36.69,"n":213,"o":36.69,"t":"2024-11-25T05:00:00Z","v":19373,"vw":36.958101},{"c":36.5598,"h":36.79,"l":36.4812,"n":148,"o":36.79,"t":"2024-11-26T05:00:00Z","v":15697,"vw":36.62167},{"c":36.5514,"h":36.91,"l":36.5452,"n":103,"o":36.7,"t":"2024-11-27T05:00:00Z","v":8224,"vw":36.589431},{"c":36.78,"h":36.78,"l":36.59,"n":51,"o":36.59,"t":"2024-11-29T05:00:00Z","v":4715,"vw":36.725411},{"c":36.84,"h":36.84,"l":36.52,"n":150,"o":36.77,"t":"2024-12-02T05:00:00Z","v":8476,"vw":36.657944},{"c":36.7,"h":36.97,"l":36.6763,"n":165,"o":36.97,"t":"2024-12-03T05:00:00Z","v":20299,"vw":36.744591},{"c":36.17,"h":36.67,"l":36.12,"n":234,"o":36.67,"t":"2024-12-04T05:00:00Z","v":15352,"vw":36.234722},{"c":35.68,"h":36.06,"l":35.598,"n":190,"o":36.06,"t":"2024-12-05T05:00:00Z","v":14723,"vw":35.781031},{"c":35.5896,"h":35.8531,"l":35.54,"n":130,"o":35.78,"t":"2024-12-06T05:00:00Z","v":7064,"vw":35.696515},{"c":35.71,"h":36.1949,"l":35.71,"n":166,"o":35.9,"t":"2024-12-09T05:00:00Z","v":11103,"vw":35.952895},{"c":35.28,"h":35.68,"l":35.1148,"n":772,"o":35.68,"t":"2024-12-10T05:00:00Z","v":128543,"vw":35.415345},{"c":35.1589,"h":35.39,"l":35.13,"n":202,"o":35.39,"t":"2024-12-11T05:00:00Z","v":16070,"vw":35.19903},{"c":34.9243,"h":35.11,"l":34.91,"n":266,"o":35.05,"t":"2024-12-12T05:00:00Z","v":19779,"vw":35.006438},{"c":34.6064,"h":34.81,"l":34.5,"n":133,"o":34.81,"t":"2024-12-13T05:00:00Z","v":12031,"vw":34.60804},{"c":34.3111,"h":34.5829,"l":34.31,"n":161,"o":34.53,"t":"2024-12-16T05:00:00Z","v":10541,"vw":34.469506},{"c":34.04,"h":34.24,"l":34.005,"n":297,"o":34.11,"t":"2024-12-17T05:00:00Z","v":38466,"vw":34.092529},{"c":33.0493,"h":34.0995,"l":33.0493,"n":166,"o":34,"t":"2024-12-18T05:00:00Z","v":10941,"vw":33.817792},{"c":32.656,"h":33.13,"l":32.656,"n":223,"o":33.13,"t":"2024-12-19T05:00:00Z","v":10988,"vw":32.838589},{"c":33.05,"h":33.25,"l":32.54,"n":690,"o":32.54,"t":"2024-12-20T05:00:00Z","v":91328,"vw":33.084893},{"c":32.8971,"h":32.9005,"l":32.57,"n":250,"o":32.79,"t":"2024-12-23T05:00:00Z","v":35882,"vw":32.671284},{"c":33.027,"h":33.04,"l":32.7516,"n":112,"o":32.8,"t":"2024-12-24T05:00:00Z","v":13276,"vw":32.851692},{"c":32.97,"h":33.1184,"l":32.883,"n":270,"o":32.89,"t":"2024-12-26T05:00:00Z","v":29449,"vw":32.974666},{"c":32.7917,"h":33,"l":32.6879,"n":184,"o":32.87,"t":"2024-12-27T05:00:00Z","v":29758,"vw":32.844138},{"c":32.4115,"h":32.59,"l":32.2297,"n":233,"o":32.59,"t":"2024-12-30T05:00:00Z","v":19427,"vw":32.447485},{"c":32.57,"h":32.7,"l":32.4299,"n":234,"o":32.51,"t":"2024-12-31T05:00:00Z","v":38217,"vw":32.553682},{"c":32.23,"h":32.89,"l":32.21,"n":287,"o":32.71,"t":"2025-01-02T05:00:00Z","v":267171,"vw":32.714436},{"c":32.2516,"h":32.3713,"l":32.14,"n":172,"o":32.32,"t":"2025-01-03T05:00:00Z","v":23161,"vw":32.282769},{"c":32.58,"h":32.8678,"l":32.46,"n":254,"o":32.46,"t":"2025-01-06T05:00:00Z","v":52806,"vw":32.748293},{"c":32.5512,"h":32.9,"l":32.4077,"n":191,"o":32.66,"t":"2025-01-07T05:00:00Z","v":20768,"vw":32.644975},{"c":32.51,"h":32.51,"l":32.24,"n":157,"o":32.41,"t":"2025-01-08T05:00:00Z","v":11628,"vw":32.376208},{"c":32.21,"h":32.35,"l":32.14,"n":207,"o":32.25,"t":"2025-01-10T05:00:00Z","v":25953,"vw":32.24143},{"c":33.12,"h":33.12,"l":32.13,"n":193,"o":32.13,"t":"2025-01-13T05:00:00Z","v":27156,"vw":32.775954},{"c":33.53,"h":33.5652,"l":33.2408,"n":182,"o":33.42,"t":"2025-01-14T05:00:00Z","v":84281,"vw":33.327333},{"c":33.86,"h":34.12,"l":33.7228,"n":112,"o":34.07,"t":"2025-01-15T05:00:00Z","v":10857,"vw":33.832939},{"c":34.01,"h":34.04,"l":33.7466,"n":195,"o":33.87,"t":"2025-01-16T05:00:00Z","v":1431396,"vw":33.919799},{"c":34.29,"h":34.49,"l":34.215,"n":190,"o":34.23,"t":"2025-01-17T05:00:00Z","v":30448,"vw":34.364128},{"c":34.62,"h":34.76,"l":34.49,"n":208,"o":34.57,"t":"2025-01-21T05:00:00Z","v":100689,"vw":34.587614},{"c":34.3428,"h":34.62,"l":34.3428,"n":210,"o":34.62,"t":"2025-01-22T05:00:00Z","v":22189,"vw":34.471346},{"c":34.59,"h":34.6,"l":34.2193,"n":171,"o":34.29,"t":"2025-01-23T05:00:00Z","v":19070,"vw":34.431995},{"c":34.46,"h":34.68,"l":34.4223,"n":131,"o":34.68,"t":"2025-01-24T05:00:00Z","v":11926,"vw":34.543533},{"c":34.54,"h":34.5488,"l":34.34,"n":138,"o":34.45,"t":"2025-01-27T05:00:00Z","v":24595,"vw":34.444143},{"c":34.41,"h":34.63,"l":34.3301,"n":186,"o":34.53,"t":"2025-01-28T05:00:00Z","v":25844,"vw":34.438674},{"c":34.27,"h":34.48,"l":34.245,"n":272,"o":34.34,"t":"2025-01-29T05:00:00Z","v":28412,"vw":34.368716},{"c":34.39,"h":34.39,"l":34.031,"n":206,"o":34.15,"t":"2025-01-30T05:00:00Z","v":15590,"vw":34.189287},{"c":34.16,"h":34.4795,"l":33.9995,"n":293,"o":34.31,"t":"2025-01-31T05:00:00Z","v":34058,"vw":34.236017},{"c":33.91,"h":34.05,"l":33.33,"n":310,"o":33.7,"t":"2025-02-03T05:00:00Z","v":34759,"vw":33.815806},{"c":34.06,"h":34.16,"l":33.94,"n":114,"o":34.01,"t":"2025-02-04T05:00:00Z","v":15106,"vw":34.056182},{"c":33.6314,"h":33.89,"l":33.4301,"n":331,"o":33.66,"t":"2025-02-05T05:00:00Z","v":118773,"vw":33.669366},{"c":33.5687,"h":33.846,"l":33.39,"n":150,"o":33.75,"t":"2025-02-06T05:00:00Z","v":17408,"vw":33.548628},{"c":33.21,"h":33.56,"l":33.16,"n":140,"o":33.56,"t":"2025-02-07T05:00:00Z","v":16188,"vw":33.338138},{"c":33.34,"h":33.48,"l":33.18,"n":165,"o":33.48,"t":"2025-02-10T05:00:00Z","v":36843,"vw":33.345151},{"c":33.4984,"h":33.65,"l":33.31,"n":256,"o":33.31,"t":"2025-02-11T05:00:00Z","v":30830,"vw":33.538196},{"c":33.17,"h":33.3064,"l":32.91,"n":282,"o":33,"t":"2025-02-12T05:00:00Z","v":35010,"vw":33.136774},{"c":33.71,"h":33.75,"l":33.38,"n":177,"o":33.38,"t":"2025-02-13T05:00:00Z","v":24808,"vw":33.643515},{"c":33.78,"h":34.13,"l":33.78,"n":266,"o":33.9,"t":"2025-02-14T05:00:00Z","v":92504,"vw":33.888464},{"c":34.29,"h":34.3,"l":33.7567,"n":176,"o":33.89,"t":"2025-02-18T05:00:00Z","v":38594,"vw":34.148855},{"c":33.65,"h":33.7845,"l":33.5434,"n":288,"o":33.7,"t":"2025-02-19T05:00:00Z","v":37287,"vw":33.665456},{"c":33.51,"h":33.66,"l":33.3,"n":583,"o":33.61,"t":"2025-02-20T05:00:00Z","v":96595,"vw":33.393445},{"c":32.91,"h":33.5514,"l":32.86,"n":237,"o":33.54,"t":"2025-02-21T05:00:00Z","v":27080,"vw":33.084224},{"c":32.85,"h":33.03,"l":32.8,"n":236,"o":33.02,"t":"2025-02-24T05:00:00Z","v":31518,"vw":32.935141},{"c":33,"h":33.12,"l":32.8,"n":368,"o":32.86,"t":"2025-02-25T05:00:00Z","v":55284,"vw":32.91673},{"c":32.94,"h":33.228,"l":32.9048,"n":113,"o":32.9991,"t":"2025-02-26T05:00:00Z","v":11580,"vw":33.010641},{"c":32.71,"h":33.09,"l":32.7,"n":327,"o":32.92,"t":"2025-02-27T05:00:00Z","v":33593,"vw":32.917228},{"c":32.88,"h":32.89,"l":32.62,"n":221,"o":32.77,"t":"2025-02-28T05:00:00Z","v":32231,"vw":32.723517},{"c":32.015,"h":33.19,"l":31.96,"n":294,"o":33.19,"t":"2025-03-03T05:00:00Z","v":46579,"vw":32.389452},{"c":31.48,"h":31.99,"l":31.3901,"n":271,"o":31.9,"t":"2025-03-04T05:00:00Z","v":33054,"vw":31.607416},{"c":32.5,"h":32.5601,"l":31.77,"n":180,"o":31.77,"t":"2025-03-05T05:00:00Z","v":25266,"vw":32.232783},{"c":32.4,"h":32.65,"l":32.25,"n":207,"o":32.25,"t":"2025-03-06T05:00:00Z","v":100185,"vw":32.441689},{"c":32.54,"h":32.67,"l":32.22,"n":468,"o":32.3,"t":"2025-03-07T05:00:00Z","v":58350,"vw":32.4808},{"c":31.98,"h":32.475,"l":31.78,"n":234,"o":32.2,"t":"2025-03-10T04:00:00Z","v":34594,"vw":32.12513},{"c":31.7222,"h":32.065,"l":31.53,"n":289,"o":32.04,"t":"2025-03-11T04:00:00Z","v":35744,"vw":31.736635},{"c":31.51,"h":31.91,"l":31.44,"n":245,"o":31.85,"t":"2025-03-12T04:00:00Z","v":25251,"vw":31.6549},{"c":31.44,"h":31.8,"l":31.2268,"n":126,"o":31.54,"t":"2025-03-13T04:00:00Z","v":13483,"vw":31.448694},{"c":32.04,"h":32.07,"l":31.76,"n":187,"o":31.76,"t":"2025-03-14T04:00:00Z","v":21758,"vw":31.949312},{"c":32.45,"h":32.5674,"l":31.98,"n":162,"o":31.98,"t":"2025-03-17T04:00:00Z","v":13165,"vw":32.459856},{"c":32.45,"h":32.5,"l":32.335,"n":216,"o":32.42,"t":"2025-03-18T04:00:00Z","v":14170,"vw":32.447721},{"c":32.58,"h":32.72,"l":32.41,"n":174,"o":32.48,"t":"2025-03-19T04:00:00Z","v":23271,"vw":32.579514},{"c":32.29,"h":32.54,"l":32.27,"n":136,"o":32.31,"t":"2025-03-20T04:00:00Z","v":7437,"vw":32.39293},{"c":31.85,"h":32,"l":31.574,"n":136,"o":32,"t":"2025-03-21T04:00:00Z","v":24337,"vw":31.787952},{"c":32.1,"h":32.16,"l":31.8801,"n":224,"o":31.99,"t":"2025-03-24T04:00:00Z","v":25098,"vw":32.080395},{"c":32.05,"h":32.24,"l":32.04,"n":153,"o":32.18,"t":"2025-03-25T04:00:00Z","v":17583,"vw":32.11373},{"c":32.08,"h":32.2196,"l":31.9174,"n":111,"o":32.04,"t":"2025-03-26T04:00:00Z","v":7578,"vw":32.082546},{"c":32.04,"h":32.14,"l":31.7395,"n":290,"o":31.96,"t":"2025-03-27T04:00:00Z","v":18436,"vw":32.022286},{"c":31.44,"h":32.11,"l":31.43,"n":145,"o":32.11,"t":"2025-03-28T04:00:00Z","v":18623,"vw":31.768482},{"c":31.7398,"h":31.87,"l":31.04,"n":255,"o":31.27,"t":"2025-03-31T04:00:00Z","v":23287,"vw":31.406081},{"c":31.82,"h":31.84,"l":31.36,"n":200,"o":31.67,"t":"2025-04-01T04:00:00Z","v":39205,"vw":31.676},{"c":32.1,"h":32.12,"l":31.54,"n":168,"o":31.54,"t":"2025-04-02T04:00:00Z","v":23664,"vw":31.825353},{"c":30.38,"h":31.16,"l":30.35,"n":192,"o":30.97,"t":"2025-04-03T04:00:00Z","v":31169,"vw":30.665555},{"c":28.47,"h":29.46,"l":28.41,"n":305,"o":29.46,"t":"2025-04-04T04:00:00Z","v":49485,"vw":28.729089},{"c":28.05,"h":28.7976,"l":27.07,"n":328,"o":27.72,"t":"2025-04-07T04:00:00Z","v":49354,"vw":27.96716},{"c":27.07,"h":28.89,"l":26.63,"n":337,"o":28.89,"t":"2025-04-08T04:00:00Z","v":52332,"vw":27.435501},{"c":29.54,"h":29.54,"l":26.886,"n":323,"o":27.19,"t":"2025-04-09T04:00:00Z","v":44877,"vw":27.59915},{"c":28.51,"h":28.96,"l":27.9,"n":249,"o":28.96,"t":"2025-04-10T04:00:00Z","v":30176,"vw":28.503569},{"c":29.42,"h":29.52,"l":28.51,"n":255,"o":28.58,"t":"2025-04-11T04:00:00Z","v":21190,"vw":29.012047},{"c":29.76,"h":29.947,"l":29.44,"n":253,"o":29.78,"t":"2025-04-14T04:00:00Z","v":16795,"vw":29.740391},{"c":29.41,"h":29.82,"l":29.4001,"n":123,"o":29.69,"t":"2025-04-15T04:00:00Z","v":27441,"vw":29.561233},{"c":29.19,"h":29.59,"l":29,"n":115,"o":29.43,"t":"2025-04-16T04:00:00Z","v":10278,"vw":29.231259},{"c":29.4305,"h":29.65,"l":29.25,"n":116,"o":29.25,"t":"2025-04-17T04:00:00Z","v":13657,"vw":29.468914},{"c":29.03,"h":29.33,"l":28.7873,"n":189,"o":29.33,"t":"2025-04-21T04:00:00Z","v":44669,"vw":29.101365},{"c":29.77,"h":29.7966,"l":29.25,"n":173,"o":29.37,"t":"2025-04-22T04:00:00Z","v":25756,"vw":29.620774},{"c":29.86,"h":30.61,"l":29.79,"n":199,"o":30.1719,"t":"2025-04-23T04:00:00Z","v":34881,"vw":30.118153},{"c":30.62,"h":30.6817,"l":29.85,"n":104,"o":29.8904,"t":"2025-04-24T04:00:00Z","v":15238,"vw":30.576397},{"c":30.37,"h":30.43,"l":30.1748,"n":102,"o":30.35,"t":"2025-04-25T04:00:00Z","v":12623,"vw":30.34092},{"c":30.5034,"h":30.7,"l":30.31,"n":198,"o":30.36,"t":"2025-04-28T04:00:00Z","v":24358,"vw":30.482929},{"c":30.7,"h":30.81,"l":30.436,"n":150,"o":30.44,"t":"2025-04-29T04:00:00Z","v":25249,"vw":30.736855},{"c":30.81,"h":30.89,"l":30.1912,"n":152,"o":30.26,"t":"2025-04-30T04:00:00Z","v":15424,"vw":30.557875},{"c":30.66,"h":30.9365,"l":30.63,"n":100,"o":30.63,"t":"2025-05-01T04:00:00Z","v":10901,"vw":30.778066},{"c":31.2,"h":31.29,"l":31.01,"n":112,"o":31.14,"t":"2025-05-02T04:00:00Z","v":10714,"vw":31.174234},{"c":30.9,"h":31.12,"l":30.89,"n":201,"o":31.04,"t":"2025-05-05T04:00:00Z","v":14887,"vw":31.008461},{"c":30.73,"h":30.91,"l":30.6446,"n":145,"o":30.72,"t":"2025-05-06T04:00:00Z","v":21511,"vw":30.779432},{"c":30.52,"h":30.81,"l":30.41,"n":129,"o":30.81,"t":"2025-05-07T04:00:00Z","v":19828,"vw":30.604756},{"c":30.97,"h":31.3,"l":30.7153,"n":200,"o":30.82,"t":"2025-05-08T04:00:00Z","v":17576,"vw":30.974345},{"c":31.08,"h":31.119,"l":30.97,"n":72,"o":31.04,"t":"2025-05-09T04:00:00Z","v":6544,"vw":31.053231},{"c":32.05,"h":32.33,"l":31.87,"n":211,"o":32.05,"t":"2025-05-12T04:00:00Z","v":33232,"vw":32.066236},{"c":32,"h":32.21,"l":32,"n":123,"o":32.06,"t":"2025-05-13T04:00:00Z","v":13585,"vw":32.102613},{"c":31.72,"h":31.78,"l":31.56,"n":110,"o":31.73,"t":"2025-05-14T04:00:00Z","v":10077,"vw":31.664122},{"c":31.94,"h":31.97,"l":31.55,"n":235,"o":31.61,"t":"2025-05-15T04:00:00Z","v":25717,"vw":31.812384},{"c":32.31,"h":32.315,"l":31.77,"n":297,"o":31.93,"t":"2025-05-16T04:00:00Z","v":303273,"vw":31.801799},{"c":32.38,"h":32.39,"l":31.99,"n":177,"o":31.99,"t":"2025-05-19T04:00:00Z","v":37841,"vw":32.241638},{"c":32.32,"h":32.41,"l":32.21,"n":188,"o":32.23,"t":"2025-05-20T04:00:00Z","v":22134,"vw":32.31487},{"c":31.86,"h":32.25,"l":31.86,"n":236,"o":32.03,"t":"2025-05-21T04:00:00Z","v":36635,"vw":32.110912},{"c":31.77,"h":31.94,"l":31.6,"n":162,"o":31.76,"t":"2025-05-22T04:00:00Z","v":32522,"vw":31.719359},{"c":31.61,"h":31.7159,"l":31.44,"n":177,"o":31.44,"t":"2025-05-23T04:00:00Z","v":25260,"vw":31.551508},{"c":32.22,"h":32.22,"l":31.9,"n":155,"o":31.91,"t":"2025-05-27T04:00:00Z","v":12785,"vw":32.13278},{"c":31.79,"h":32.18,"l":31.79,"n":113,"o":32.18,"t":"2025-05-28T04:00:00Z","v":25306,"vw":31.936487},{"c":31.86,"h":31.97,"l":31.62,"n":169,"o":31.97,"t":"2025-05-29T04:00:00Z","v":41316,"vw":31.75724},{"c":31.78,"h":31.81,"l":31.47,"n":116,"o":31.73,"t":"2025-05-30T04:00:00Z","v":14804,"vw":31.672462},{"c":32.01,"h":32.08,"l":31.8,"n":155,"o":32.08,"t":"2025-06-02T04:00:00Z","v":16269,"vw":31.915197},{"c":32.33,"h":32.365,"l":31.73,"n":140,"o":31.88,"t":"2025-06-03T04:00:00Z","v":12917,"vw":32.085579},{"c":32.44,"h":32.56,"l":32.37,"n":107,"o":32.37,"t":"2025-06-04T04:00:00Z","v":14292,"vw":32.46893},{"c":32.24,"h":32.574,"l":32.2,"n":147,"o":32.56,"t":"2025-06-05T04:00:00Z","v":25190,"vw":32.391159},{"c":32.31,"h":32.53,"l":32.26,"n":110,"o":32.44,"t":"2025-06-06T04:00:00Z","v":15271,"vw":32.34421},{"c":32.59,"h":32.83,"l":32.42,"n":119,"o":32.42,"t":"2025-06-09T04:00:00Z","v":11419,"vw":32.666887},{"c":32.79,"h":32.855,"l":32.62,"n":106,"o":32.62,"t":"2025-06-10T04:00:00Z","v":14025,"vw":32.748733},{"c":32.55,"h":32.75,"l":32.45,"n":152,"o":32.75,"t":"2025-06-11T04:00:00Z","v":41318,"vw":32.543371},{"c":32.6,"h":32.62,"l":32.29,"n":114,"o":32.42,"t":"2025-06-12T04:00:00Z","v":14897,"vw":32.56183},{"c":32.33,"h":32.7205,"l":32.27,"n":87,"o":32.49,"t":"2025-06-13T04:00:00Z","v":7078,"vw":32.453406},{"c":32.7,"h":32.81,"l":32.54,"n":139,"o":32.54,"t":"2025-06-16T04:00:00Z","v":15476,"vw":32.683457},{"c":32.38,"h":32.61,"l":32.37,"n":87,"o":32.57,"t":"2025-06-17T04:00:00Z","v":12531,"vw":32.464729},{"c":32.26,"h":32.5285,"l":32.25,"n":123,"o":32.36,"t":"2025-06-18T04:00:00Z","v":27805,"vw":32.35695},{"c":32.03,"h":32.34,"l":32.0038,"n":194,"o":32.34,"t":"2025-06-20T04:00:00Z","v":17176,"vw":32.062292},{"c":32.14,"h":32.15,"l":31.7211,"n":199,"o":31.85,"t":"2025-06-23T04:00:00Z","v":17058,"vw":31.951172},{"c":32.43,"h":32.5079,"l":32.18,"n":105,"o":32.18,"t":"2025-06-24T04:00:00Z","v":12311,"vw":32.407192},{"c":32.1,"h":32.35,"l":32.0742,"n":103,"o":32.35,"t":"2025-06-25T04:00:00Z","v":21586,"vw":32.201469},{"c":32.4806,"h":32.58,"l":32.33,"n":220,"o":32.33,"t":"2025-06-26T04:00:00Z","v":22773,"vw":32.493128},{"c":32.52,"h":32.7,"l":32.38,"n":109,"o":32.51,"t":"2025-06-27T04:00:00Z","v":13830,"vw":32.562277},{"c":32.41,"h":32.5,"l":32.3164,"n":128,"o":32.5,"t":"2025-06-30T04:00:00Z","v":8257,"vw":32.434739},{"c":33.32,"h":33.48,"l":32.45,"n":207,"o":32.45,"t":"2025-07-01T04:00:00Z","v":22288,"vw":33.206018},{"c":33.993,"h":34,"l":33.47,"n":202,"o":33.55,"t":"2025-07-02T04:00:00Z","v":24707,"vw":33.858646},{"c":33.9415,"h":34.03,"l":33.93,"n":196,"o":33.99,"t":"2025-07-03T04:00:00Z","v":10848,"vw":33.986664},{"c":33.61,"h":33.91,"l":33.45,"n":499,"o":33.75,"t":"2025-07-07T04:00:00Z","v":58187,"vw":33.609797},{"c":34.063,"h":34.18,"l":33.74,"n":437,"o":33.74,"t":"2025-07-08T04:00:00Z","v":48201,"vw":34.081433},{"c":34.28,"h":34.3103,"l":33.911,"n":263,"o":34.2,"t":"2025-07-09T04:00:00Z","v":44152,"vw":34.122929},{"c":34.48,"h":34.73,"l":34.4363,"n":286,"o":34.4363,"t":"2025-07-10T04:00:00Z","v":27202,"vw":34.548144},{"c":34.17,"h":34.232,"l":33.9255,"n":188,"o":34.11,"t":"2025-07-11T04:00:00Z","v":40459,"vw":34.130352},{"c":33.92,"h":34.1,"l":33.81,"n":323,"o":34.02,"t":"2025-07-14T04:00:00Z","v":50564,"vw":33.941334},{"c":33.23,"h":33.99,"l":33.23,"n":218,"o":33.99,"t":"2025-07-15T04:00:00Z","v":29107,"vw":33.493256},{"c":33.31,"h":33.395,"l":32.94,"n":655,"o":33.29,"t":"2025-07-16T04:00:00Z","v":77715,"vw":33.234066},{"c":33.6592,"h":33.66,"l":33.2844,"n":150,"o":33.33,"t":"2025-07-17T04:00:00Z","v":14277,"vw":33.447577},{"c":33.71,"h":33.83,"l":33.521,"n":202,"o":33.77,"t":"2025-07-18T04:00:00Z","v":25395,"vw":33.626985},{"c":33.78,"h":34.08,"l":33.7504,"n":172,"o":33.91,"t":"2025-07-21T04:00:00Z","v":24281,"vw":34.001895},{"c":34.43,"h":34.43,"l":34,"n":157,"o":34,"t":"2025-07-22T04:00:00Z","v":15825,"vw":34.2229},{"c":34.57,"h":34.6909,"l":34.52,"n":208,"o":34.53,"t":"2025-07-23T04:00:00Z","v":14474,"vw":34.577049},{"c":34.15,"h":34.43,"l":34.02,"n":334,"o":34.25,"t":"2025-07-24T04:00:00Z","v":32220,"vw":34.156969},{"c":34.5206,"h":34.54,"l":34.106,"n":111,"o":34.2,"t":"2025-07-25T04:00:00Z","v":8945,"vw":34.402965},{"c":33.922,"h":34.35,"l":33.85,"n":186,"o":34.35,"t":"2025-07-28T04:00:00Z","v":20555,"vw":33.94422},{"c":33.7064,"h":33.86,"l":33.55,"n":114,"o":33.86,"t":"2025-07-29T04:00:00Z","v":7467,"vw":33.679834},{"c":32.9407,"h":33.5211,"l":32.8185,"n":93,"o":33.52,"t":"2025-07-30T04:00:00Z","v":3805,"vw":33.188095},{"c":32.4791,"h":32.8059,"l":32.4791,"n":160,"o":32.56,"t":"2025-07-31T04:00:00Z","v":13150,"vw":32.637356},{"c":31.83,"h":32.12,"l":31.57,"n":417,"o":32.12,"t":"2025-08-01T04:00:00Z","v":40518,"vw":31.770581},{"c":32.16,"h":32.23,"l":32,"n":98,"o":32,"t":"2025-08-04T04:00:00Z","v":16955,"vw":32.180308},{"c":32.36,"h":32.425,"l":32.1021,"n":108,"o":32.3,"t":"2025-08-05T04:00:00Z","v":22402,"vw":32.296144},{"c":31.77,"h":32.27,"l":31.77,"n":179,"o":32.26,"t":"2025-08-06T04:00:00Z","v":23540,"vw":31.872792},{"c":31.99,"h":32.1,"l":31.825,"n":120,"o":32.04,"t":"2025-08-07T04:00:00Z","v":14667,"vw":31.974731},{"c":32.15,"h":32.25,"l":32.06,"n":119,"o":32.11,"t":"2025-08-08T04:00:00Z","v":13812,"vw":32.169008},{"c":32.19,"h":32.3838,"l":32.05,"n":124,"o":32.32,"t":"2025-08-11T04:00:00Z","v":13518,"vw":32.192098},{"c":32.57,"h":32.62,"l":32.13,"n":153,"o":32.16,"t":"2025-08-12T04:00:00Z","v":28399,"vw":32.498222},{"c":33.3548,"h":33.3548,"l":32.76,"n":109,"o":32.76,"t":"2025-08-13T04:00:00Z","v":12724,"vw":32.973491},{"c":32.9507,"h":32.98,"l":32.65,"n":107,"o":32.98,"t":"2025-08-14T04:00:00Z","v":9229,"vw":32.812697},{"c":32.88,"h":33.07,"l":32.85,"n":107,"o":33,"t":"2025-08-15T04:00:00Z","v":36301,"vw":32.974788},{"c":32.72,"h":32.9224,"l":32.7,"n":121,"o":32.9,"t":"2025-08-18T04:00:00Z","v":10216,"vw":32.79661},{"c":32.8406,"h":32.95,"l":32.73,"n":129,"o":32.73,"t":"2025-08-19T04:00:00Z","v":12576,"vw":32.834157},{"c":32.845,"h":32.93,"l":32.77,"n":100,"o":32.89,"t":"2025-08-20T04:00:00Z","v":12542,"vw":32.866997},{"c":33.04,"h":33.13,"l":32.66,"n":155,"o":32.66,"t":"2025-08-21T04:00:00Z","v":16490,"vw":32.991178},{"c":33.7911,"h":33.935,"l":33.09,"n":100,"o":33.09,"t":"2025-08-22T04:00:00Z","v":9122,"vw":33.778637},{"c":33.65,"h":33.78,"l":33.6,"n":176,"o":33.78,"t":"2025-08-25T04:00:00Z","v":32497,"vw":33.682812},{"c":33.7068,"h":33.723,"l":33.54,"n":210,"o":33.54,"t":"2025-08-26T04:00:00Z","v":11924,"vw":33.655207},{"c":33.83,"h":33.8773,"l":33.53,"n":252,"o":33.62,"t":"2025-08-27T04:00:00Z","v":31429,"vw":33.781096},{"c":33.831,"h":33.91,"l":33.591,"n":128,"o":33.91,"t":"2025-08-28T04:00:00Z","v":9259,"vw":33.695824},{"c":33.93,"h":34.09,"l":33.82,"n":115,"o":33.82,"t":"2025-08-29T04:00:00Z","v":8077,"vw":33.901347},{"c":33.59,"h":33.6,"l":33.4354,"n":158,"o":33.5,"t":"2025-09-02T04:00:00Z","v":11218,"vw":33.537802},{"c":33.2726,"h":33.5575,"l":33.2304,"n":141,"o":33.49,"t":"2025-09-03T04:00:00Z","v":7095,"vw":33.351341},{"c":33.38,"h":33.39,"l":33.07,"n":127,"o":33.25,"t":"2025-09-04T04:00:00Z","v":9664,"vw":33.303808},{"c":33.7175,"h":33.985,"l":33.48,"n":141,"o":33.8805,"t":"2025-09-05T04:00:00Z","v":10627,"vw":33.765644},{"c":33.69,"h":33.693,"l":33.32,"n":190,"o":33.59,"t":"2025-09-08T04:00:00Z","v":28237,"vw":33.566236},{"c":33.01,"h":33.54,"l":32.96,"n":181,"o":33.38,"t":"2025-09-09T04:00:00Z","v":17370,"vw":33.038197},{"c":33.09,"h":33.2353,"l":33.01,"n":119,"o":33.01,"t":"2025-09-10T04:00:00Z","v":11218,"vw":33.112721},{"c":33.73,"h":33.79,"l":33.311,"n":186,"o":33.311,"t":"2025-09-11T04:00:00Z","v":27880,"vw":33.686355},{"c":33.43,"h":33.6503,"l":33.3755,"n":180,"o":33.58,"t":"2025-09-12T04:00:00Z","v":14369,"vw":33.455963},{"c":33.22,"h":33.4909,"l":33.22,"n":132,"o":33.41,"t":"2025-09-15T04:00:00Z","v":17868,"vw":33.31106},{"c":33.241,"h":33.36,"l":33.16,"n":134,"o":33.36,"t":"2025-09-16T04:00:00Z","v":15665,"vw":33.273685},{"c":33.2255,"h":33.885,"l":33.1736,"n":109,"o":33.23,"t":"2025-09-17T04:00:00Z","v":7917,"vw":33.414975},{"c":33.25,"h":33.36,"l":33.0601,"n":148,"o":33.19,"t":"2025-09-18T04:00:00Z","v":11701,"vw":33.256108},{"c":33.192,"h":33.29,"l":33.17,"n":81,"o":33.29,"t":"2025-09-19T04:00:00Z","v":6228,"vw":33.215874},{"c":32.91,"h":33.03,"l":32.8179,"n":134,"o":32.98,"t":"2025-09-22T04:00:00Z","v":16923,"vw":32.949161},{"c":32.79,"h":33.2023,"l":32.75,"n":149,"o":33.12,"t":"2025-09-23T04:00:00Z","v":14815,"vw":32.882006},{"c":32.61,"h":32.96,"l":32.61,"n":211,"o":32.72,"t":"2025-09-24T04:00:00Z","v":14695,"vw":32.755962},{"c":32.13,"h":32.52,"l":32.1,"n":212,"o":32.52,"t":"2025-09-25T04:00:00Z","v":13896,"vw":32.325352},{"c":32.57,"h":32.65,"l":32.2,"n":133,"o":32.2,"t":"2025-09-26T04:00:00Z","v":13526,"vw":32.470708},{"c":32.6141,"h":32.8,"l":32.5002,"n":172,"o":32.8,"t":"2025-09-29T04:00:00Z","v":16003,"vw":32.598122},{"c":32.75,"h":32.75,"l":32.4262,"n":169,"o":32.5,"t":"2025-09-30T04:00:00Z","v":15196,"vw":32.55297},{"c":32.48,"h":32.76,"l":32.44,"n":130,"o":32.62,"t":"2025-10-01T04:00:00Z","v":12582,"vw":32.524611},{"c":32.95,"h":32.97,"l":32.52,"n":143,"o":32.52,"t":"2025-10-02T04:00:00Z","v":18215,"vw":32.810501},{"c":33.01,"h":33.2,"l":32.9232,"n":134,"o":32.96,"t":"2025-10-03T04:00:00Z","v":12498,"vw":33.095766},{"c":32.96,"h":33.13,"l":32.8975,"n":136,"o":33.05,"t":"2025-10-06T04:00:00Z","v":17656,"vw":33.019797},{"c":32.75,"h":32.99,"l":32.67,"n":122,"o":32.99,"t":"2025-10-07T04:00:00Z","v":17757,"vw":32.797004},{"c":32.94,"h":33.05,"l":32.73,"n":144,"o":32.87,"t":"2025-10-08T04:00:00Z","v":25364,"vw":32.907945},{"c":32.57,"h":33.19,"l":32.51,"n":107,"o":33,"t":"2025-10-09T04:00:00Z","v":13561,"vw":32.803195},{"c":31.67,"h":32.59,"l":31.67,"n":129,"o":32.59,"t":"2025-10-10T04:00:00Z","v":14020,"vw":31.976212},{"c":32.24,"h":32.48,"l":32.06,"n":108,"o":32.06,"t":"2025-10-13T04:00:00Z","v":12087,"vw":32.262904},{"c":32.55,"h":32.69,"l":31.93,"n":96,"o":31.95,"t":"2025-10-14T04:00:00Z","v":11820,"vw":32.440119},{"c":32.4589,"h":32.9202,"l":32.4216,"n":119,"o":32.77,"t":"2025-10-15T04:00:00Z","v":7195,"vw":32.586211},{"c":32.1809,"h":32.6,"l":32.11,"n":92,"o":32.6,"t":"2025-10-16T04:00:00Z","v":7606,"vw":32.378238},{"c":32.14,"h":32.19,"l":32.02,"n":117,"o":32.1261,"t":"2025-10-17T04:00:00Z","v":11696,"vw":32.122364},{"c":32.5489,"h":32.5489,"l":32.36,"n":141,"o":32.36,"t":"2025-10-20T04:00:00Z","v":17189,"vw":32.449538},{"c":32.5,"h":32.59,"l":32.35,"n":87,"o":32.35,"t":"2025-10-21T04:00:00Z","v":8620,"vw":32.506836},{"c":32.49,"h":32.65,"l":32.34,"n":136,"o":32.39,"t":"2025-10-22T04:00:00Z","v":9950,"vw":32.510435},{"c":33.11,"h":33.175,"l":32.8,"n":170,"o":32.8,"t":"2025-10-23T04:00:00Z","v":19297,"vw":33.074813},{"c":33.1427,"h":33.283,"l":33.1427,"n":117,"o":33.23,"t":"2025-10-24T04:00:00Z","v":9276,"vw":33.217777},{"c":33.12,"h":33.31,"l":33.033,"n":107,"o":33.16,"t":"2025-10-27T04:00:00Z","v":12730,"vw":33.121829},{"c":33.1,"h":33.2801,"l":33.02,"n":140,"o":33.11,"t":"2025-10-28T04:00:00Z","v":17091,"vw":33.117223},{"c":32.393,"h":33,"l":32.37,"n":136,"o":33,"t":"2025-10-29T04:00:00Z","v":23615,"vw":32.74165},{"c":31.83,"h":32.16,"l":31.815,"n":217,"o":32.1,"t":"2025-10-30T04:00:00Z","v":42340,"vw":31.995748},{"c":31.73,"h":31.902,"l":31.56,"n":807,"o":31.71,"t":"2025-10-31T04:00:00Z","v":157615,"vw":31.78121},{"c":31.495,"h":31.63,"l":31.22,"n":263,"o":31.51,"t":"2025-11-03T05:00:00Z","v":38962,"vw":31.467002},{"c":31.257,"h":31.37,"l":30.98,"n":282,"o":31.16,"t":"2025-11-04T05:00:00Z","v":27850,"vw":31.272288},{"c":31.6,"h":31.77,"l":31.4,"n":171,"o":31.51,"t":"2025-11-05T05:00:00Z","v":19325,"vw":31.608816},{"c":31.28,"h":31.6755,"l":31.28,"n":211,"o":31.58,"t":"2025-11-06T05:00:00Z","v":14931,"vw":31.512436},{"c":31.7095,"h":31.7996,"l":31.33,"n":163,"o":31.33,"t":"2025-11-07T05:00:00Z","v":14751,"vw":31.508646},{"c":32.01,"h":32.1,"l":31.7,"n":153,"o":32.01,"t":"2025-11-10T05:00:00Z","v":11216,"vw":31.96766},{"c":32.29,"h":32.37,"l":31.98,"n":142,"o":31.98,"t":"2025-11-11T05:00:00Z","v":14020,"vw":32.259655},{"c":32.53,"h":32.69,"l":32.53,"n":127,"o":32.55,"t":"2025-11-12T05:00:00Z","v":25223,"vw":32.595843},{"c":32.54,"h":32.78,"l":32.49,"n":217,"o":32.54,"t":"2025-11-13T05:00:00Z","v":33088,"vw":32.591247},{"c":32.26,"h":32.525,"l":32.16,"n":162,"o":32.16,"t":"2025-11-14T05:00:00Z","v":22118,"vw":32.316008},{"c":31.73,"h":32.33,"l":31.72,"n":404,"o":32.22,"t":"2025-11-17T05:00:00Z","v":45008,"vw":32.169173},{"c":31.85,"h":32.011,"l":31.64,"n":115,"o":31.8,"t":"2025-11-18T05:00:00Z","v":23388,"vw":31.897854},{"c":31.88,"h":31.975,"l":31.7399,"n":230,"o":31.97,"t":"2025-11-19T05:00:00Z","v":32145,"vw":31.827276},{"c":31.37,"h":32.21,"l":31.37,"n":120,"o":32.14,"t":"2025-11-20T05:00:00Z","v":15242,"vw":31.584605},{"c":32.179,"h":32.47,"l":31.5995,"n":110,"o":31.5995,"t":"2025-11-21T05:00:00Z","v":12499,"vw":32.271896},{"c":32.2384,"h":32.26,"l":32.0084,"n":157,"o":32.1,"t":"2025-11-24T05:00:00Z","v":12188,"vw":32.159685},{"c":32.9154,"h":32.955,"l":32.4,"n":230,"o":32.4,"t":"2025-11-25T05:00:00Z","v":23101,"vw":32.855714},{"c":33.33,"h":33.4,"l":32.88,"n":167,"o":32.88,"t":"2025-11-26T05:00:00Z","v":18887,"vw":33.179558},{"c":33.5544,"h":33.5701,"l":33.38,"n":87,"o":33.38,"t":"2025-11-28T05:00:00Z","v":1394,"vw":33.493165},{"c":33.48,"h":33.79,"l":33.41,"n":127,"o":33.41,"t":"2025-12-01T05:00:00Z","v":7070,"vw":33.629708},{"c":33.137,"h":33.52,"l":32.99,"n":126,"o":33.52,"t":"2025-12-02T05:00:00Z","v":14897,"vw":33.129891},{"c":33.34,"h":33.39,"l":33.14,"n":195,"o":33.18,"t":"2025-12-03T05:00:00Z","v":18258,"vw":33.33493},{"c":33.025,"h":33.28,"l":32.95,"n":130,"o":33.26,"t":"2025-12-04T05:00:00Z","v":37482,"vw":33.034167},{"c":33.0986,"h":33.4284,"l":33.0986,"n":111,"o":33.39,"t":"2025-12-05T05:00:00Z","v":4593,"vw":33.360573},{"c":32.735,"h":33.15,"l":32.725,"n":182,"o":33.15,"t":"2025-12-08T05:00:00Z","v":16488,"vw":32.921892},{"c":32.62,"h":32.9602,"l":32.62,"n":182,"o":32.65,"t":"2025-12-09T05:00:00Z","v":13177,"vw":32.790636},{"c":33.39,"h":33.46,"l":32.63,"n":107,"o":32.63,"t":"2025-12-10T05:00:00Z","v":137724,"vw":33.4405},{"c":33.9584,"h":34.023,"l":33.45,"n":157,"o":33.45,"t":"2025-12-11T05:00:00Z","v":20826,"vw":33.932333},{"c":33.8558,"h":34.21,"l":33.79,"n":148,"o":34.21,"t":"2025-12-12T05:00:00Z","v":12280,"vw":33.893095},{"c":33.77,"h":34,"l":33.58,"n":174,"o":34,"t":"2025-12-15T05:00:00Z","v":18735,"vw":33.762783},{"c":33.55,"h":33.74,"l":33.36,"n":197,"o":33.74,"t":"2025-12-16T05:00:00Z","v":21069,"vw":33.537566},{"c":33.803,"h":33.95,"l":33.6,"n":254,"o":33.6,"t":"2025-12-17T05:00:00Z","v":30473,"vw":33.777745},{"c":33.89,"h":34.117,"l":33.83,"n":165,"o":33.93,"t":"2025-12-18T05:00:00Z","v":19858,"vw":33.962815},{"c":34.07,"h":34.15,"l":33.89,"n":81,"o":33.89,"t":"2025-12-19T05:00:00Z","v":3830,"vw":34.06059},{"c":34.253,"h":34.28,"l":34.06,"n":137,"o":34.06,"t":"2025-12-22T05:00:00Z","v":12479,"vw":34.233191},{"c":34.26,"h":34.35,"l":34.1705,"n":114,"o":34.32,"t":"2025-12-23T05:00:00Z","v":13424,"vw":34.262744},{"c":34.3466,"h":34.38,"l":34.2,"n":102,"o":34.2,"t":"2025-12-24T05:00:00Z","v":3800,"vw":34.284976},{"c":34.577,"h":34.577,"l":34.352,"n":171,"o":34.39,"t":"2025-12-26T05:00:00Z","v":15159,"vw":34.448034},{"c":34.3594,"h":34.379,"l":34.23,"n":125,"o":34.33,"t":"2025-12-29T05:00:00Z","v":34847,"vw":34.357003},{"c":34.3049,"h":34.395,"l":34.3049,"n":161,"o":34.33,"t":"2025-12-30T05:00:00Z","v":21309,"vw":34.338138},{"c":34.0765,"h":34.21,"l":34.06,"n":96,"o":34.21,"t":"2025-12-31T05:00:00Z","v":6299,"vw":34.133058},{"c":34.6692,"h":34.77,"l":34.11,"n":87,"o":34.11,"t":"2026-01-02T05:00:00Z","v":3838,"vw":34.453694},{"c":35,"h":35.1,"l":34.55,"n":175,"o":34.55,"t":"2026-01-05T05:00:00Z","v":90806,"vw":34.839265},{"c":35.6318,"h":35.742,"l":35.11,"n":154,"o":35.11,"t":"2026-01-06T05:00:00Z","v":15278,"vw":35.587141},{"c":35.04,"h":35.58,"l":34.9769,"n":174,"o":35.58,"t":"2026-01-07T05:00:00Z","v":18972,"vw":35.033337},{"c":35.85,"h":35.99,"l":34.92,"n":129,"o":34.92,"t":"2026-01-08T05:00:00Z","v":11736,"vw":35.62555},{"c":36.3723,"h":36.3723,"l":35.9,"n":92,"o":35.9,"t":"2026-01-09T05:00:00Z","v":3663,"vw":36.099014},{"c":36.45,"h":36.55,"l":36.34,"n":200,"o":36.34,"t":"2026-01-12T05:00:00Z","v":28580,"vw":36.461871},{"c":36.7001,"h":36.77,"l":36.51,"n":148,"o":36.62,"t":"2026-01-13T05:00:00Z","v":28035,"vw":36.61645},{"c":36.9749,"h":37.18,"l":36.8,"n":324,"o":36.8,"t":"2026-01-14T05:00:00Z","v":60321,"vw":36.971925},{"c":37.0788,"h":37.22,"l":36.69,"n":177,"o":36.69,"t":"2026-01-15T05:00:00Z","v":15181,"vw":37.090571},{"c":36.7956,"h":36.7956,"l":36.6101,"n":237,"o":36.79,"t":"2026-01-16T05:00:00Z","v":12748,"vw":36.7245},{"c":36.4177,"h":36.639,"l":36.28,"n":132,"o":36.46,"t":"2026-01-20T05:00:00Z","v":214836,"vw":36.300887},{"c":37.339,"h":37.4,"l":36.83,"n":366,"o":36.83,"t":"2026-01-21T05:00:00Z","v":208106,"vw":37.111478},{"c":37.47,"h":37.74,"l":37.41,"n":362,"o":37.47,"t":"2026-01-22T05:00:00Z","v":34811,"vw":37.53697},{"c":37.89,"h":37.89,"l":37.44,"n":207,"o":37.44,"t":"2026-01-23T05:00:00Z","v":33002,"vw":37.65467},{"c":37.85,"h":38.16,"l":37.84,"n":319,"o":38.16,"t":"2026-01-26T05:00:00Z","v":26072,"vw":37.959992},{"c":37.8138,"h":37.92,"l":37.6801,"n":179,"o":37.73,"t":"2026-01-27T05:00:00Z","v":16931,"vw":37.738298},{"c":37.65,"h":37.945,"l":37.5,"n":249,"o":37.89,"t":"2026-01-28T05:00:00Z","v":37231,"vw":37.666638},{"c":37.62,"h":38.11,"l":37.17,"n":433,"o":37.97,"t":"2026-01-29T05:00:00Z","v":52511,"vw":37.572613},{"c":37.23,"h":37.43,"l":36.835,"n":263,"o":37.09,"t":"2026-01-30T05:00:00Z","v":41477,"vw":37.165977},{"c":37.4197,"h":37.451,"l":37.0296,"n":294,"o":37.11,"t":"2026-02-02T05:00:00Z","v":82398,"vw":37.382584},{"c":38.36,"h":38.6957,"l":37.64,"n":247,"o":37.75,"t":"2026-02-03T05:00:00Z","v":32475,"vw":38.462953},{"c":39.5492,"h":39.619,"l":38.61,"n":259,"o":38.61,"t":"2026-02-04T05:00:00Z","v":20005,"vw":39.258343},{"c":38.49,"h":39.15,"l":38.358,"n":255,"o":39.15,"t":"2026-02-05T05:00:00Z","v":183142,"vw":38.594317},{"c":39.42,"h":39.4598,"l":38.87,"n":359,"o":38.87,"t":"2026-02-06T05:00:00Z","v":49087,"vw":39.258757},{"c":39.8541,"h":39.9,"l":39.19,"n":164,"o":39.39,"t":"2026-02-09T05:00:00Z","v":16754,"vw":39.568363},{"c":40.47,"h":40.505,"l":39.86,"n":187,"o":39.86,"t":"2026-02-10T05:00:00Z","v":11849,"vw":40.386742},{"c":41.15,"h":41.15,"l":40.69,"n":218,"o":40.69,"t":"2026-02-11T05:00:00Z","v":52274,"vw":40.984563},{"c":40.47,"h":41.42,"l":40.41,"n":171,"o":41.24,"t":"2026-02-12T05:00:00Z","v":14702,"vw":40.829858},{"c":40.7095,"h":40.88,"l":40.18,"n":171,"o":40.35,"t":"2026-02-13T05:00:00Z","v":13670,"vw":40.654687},{"c":40.23,"h":40.37,"l":39.88,"n":186,"o":40.37,"t":"2026-02-17T05:00:00Z","v":24467,"vw":40.201298},{"c":40.46,"h":40.6498,"l":40.3712,"n":156,"o":40.4,"t":"2026-02-18T05:00:00Z","v":20550,"vw":40.518591},{"c":40.25,"h":40.579,"l":39.93,"n":117,"o":40.24,"t":"2026-02-19T05:00:00Z","v":13490,"vw":40.185896},{"c":40.283,"h":40.44,"l":39.83,"n":179,"o":40.08,"t":"2026-02-20T05:00:00Z","v":21616,"vw":40.218216},{"c":40.19,"h":40.225,"l":39.77,"n":238,"o":39.84,"t":"2026-02-23T05:00:00Z","v":31361,"vw":40.014794},{"c":40.48,"h":40.65,"l":40.24,"n":179,"o":40.24,"t":"2026-02-24T05:00:00Z","v":25484,"vw":40.499179},{"c":40.1128,"h":40.72,"l":39.88,"n":155,"o":40.72,"t":"2026-02-25T05:00:00Z","v":16289,"vw":40.086946},{"c":40.073,"h":40.08,"l":39.59,"n":241,"o":40.01,"t":"2026-02-26T05:00:00Z","v":46588,"vw":39.835674},{"c":40.4,"h":40.4,"l":39.82,"n":178,"o":39.89,"t":"2026-02-27T05:00:00Z","v":40361,"vw":40.121674},{"c":40.3263,"h":40.35,"l":39.92,"n":175,"o":40.22,"t":"2026-03-02T05:00:00Z","v":32908,"vw":40.182197},{"c":39.45,"h":39.55,"l":38.5376,"n":241,"o":39.17,"t":"2026-03-03T05:00:00Z","v":25745,"vw":39.253267},{"c":39.47,"h":39.71,"l":39.291,"n":457,"o":39.71,"t":"2026-03-04T05:00:00Z","v":106500,"vw":39.506726},{"c":38.83,"h":39.4616,"l":38.69,"n":233,"o":39.28,"t":"2026-03-05T05:00:00Z","v":24281,"vw":38.843353},{"c":38.19,"h":38.53,"l":37.97,"n":238,"o":38.53,"t":"2026-03-06T05:00:00Z","v":19258,"vw":38.267119},{"c":38.24,"h":38.4102,"l":37.38,"n":242,"o":37.81,"t":"2026-03-09T04:00:00Z","v":28862,"vw":37.863945},{"c":38.1,"h":38.5,"l":37.97,"n":134,"o":38.26,"t":"2026-03-10T04:00:00Z","v":11986,"vw":38.297293},{"c":38.2847,"h":38.2847,"l":37.9639,"n":141,"o":38.01,"t":"2026-03-11T04:00:00Z","v":57295,"vw":38.086826},{"c":38.48,"h":38.795,"l":38.4178,"n":213,"o":38.52,"t":"2026-03-12T04:00:00Z","v":38345,"vw":38.672252},{"c":37.97,"h":38.64,"l":37.87,"n":198,"o":38.64,"t":"2026-03-13T04:00:00Z","v":41735,"vw":38.098006},{"c":37.93,"h":38.27,"l":37.78,"n":148,"o":38.07,"t":"2026-03-16T04:00:00Z","v":9400,"vw":37.990629},{"c":38.1,"h":38.435,"l":38.1,"n":124,"o":38.18,"t":"2026-03-17T04:00:00Z","v":23643,"vw":38.171846},{"c":37.46,"h":37.98,"l":37.46,"n":126,"o":37.98,"t":"2026-03-18T04:00:00Z","v":13882,"vw":37.688805},{"c":36.83,"h":37,"l":36.58,"n":246,"o":36.95,"t":"2026-03-19T04:00:00Z","v":28267,"vw":36.756776},{"c":36.08,"h":36.84,"l":35.98,"n":214,"o":36.84,"t":"2026-03-20T04:00:00Z","v":23758,"vw":36.257199},{"c":36.76,"h":37.09,"l":36.52,"n":208,"o":36.52,"t":"2026-03-23T04:00:00Z","v":23597,"vw":36.841965},{"c":37.62,"h":37.87,"l":36.62,"n":151,"o":36.62,"t":"2026-03-24T04:00:00Z","v":12893,"vw":37.347095},{"c":38.41,"h":38.42,"l":37.86,"n":144,"o":37.99,"t":"2026-03-25T04:00:00Z","v":18522,"vw":38.237155},{"c":38.0777,"h":38.559,"l":38.05,"n":243,"o":38.09,"t":"2026-03-26T04:00:00Z","v":17253,"vw":38.181661},{"c":38.01,"h":38.275,"l":37.93,"n":186,"o":38.03,"t":"2026-03-27T04:00:00Z","v":21608,"vw":38.045032},{"c":37.98,"h":38.46,"l":37.86,"n":225,"o":38.46,"t":"2026-03-30T04:00:00Z","v":80104,"vw":38.094458},{"c":38.6649,"h":38.82,"l":38.22,"n":157,"o":38.35,"t":"2026-03-31T04:00:00Z","v":10035,"vw":38.541765},{"c":38.99,"h":39.18,"l":38.84,"n":232,"o":38.9,"t":"2026-04-01T04:00:00Z","v":50715,"vw":38.928236},{"c":38.81,"h":39.14,"l":38.52,"n":143,"o":38.68,"t":"2026-04-02T04:00:00Z","v":26211,"vw":38.639612},{"c":38.6587,"h":38.685,"l":38.48,"n":129,"o":38.6,"t":"2026-04-06T04:00:00Z","v":20117,"vw":38.568623},{"c":38.56,"h":38.71,"l":38.3,"n":142,"o":38.71,"t":"2026-04-07T04:00:00Z","v":8212,"vw":38.532893},{"c":39.85,"h":39.85,"l":39,"n":196,"o":39.14,"t":"2026-04-08T04:00:00Z","v":164985,"vw":39.741728},{"c":39.57,"h":39.77,"l":39.56,"n":119,"o":39.64,"t":"2026-04-09T04:00:00Z","v":9190,"vw":39.630387},{"c":39.72,"h":39.94,"l":39.66,"n":104,"o":39.67,"t":"2026-04-10T04:00:00Z","v":9825,"vw":39.749377},{"c":40,"h":40.01,"l":39.56,"n":162,"o":39.68,"t":"2026-04-13T04:00:00Z","v":27289,"vw":39.79992},{"c":39.84,"h":39.98,"l":39.57,"n":230,"o":39.98,"t":"2026-04-14T04:00:00Z","v":161086,"vw":39.798126},{"c":39.33,"h":39.82,"l":39.27,"n":180,"o":39.82,"t":"2026-04-15T04:00:00Z","v":18486,"vw":39.409377},{"c":39.8278,"h":39.85,"l":39.53,"n":88,"o":39.53,"t":"2026-04-16T04:00:00Z","v":6136,"vw":39.740544},{"c":39.8191,"h":40.1421,"l":39.8191,"n":101,"o":39.935,"t":"2026-04-17T04:00:00Z","v":4402,"vw":40.020462},{"c":40.0362,"h":40.2,"l":39.73,"n":157,"o":39.73,"t":"2026-04-20T04:00:00Z","v":7773,"vw":40.052298},{"c":39.84,"h":40.33,"l":39.81,"n":157,"o":40.15,"t":"2026-04-21T04:00:00Z","v":19372,"vw":39.993384},{"c":39.7198,"h":40.22,"l":39.64,"n":84,"o":40.22,"t":"2026-04-22T04:00:00Z","v":12088,"vw":39.738508},{"c":39.69,"h":39.77,"l":39.455,"n":117,"o":39.71,"t":"2026-04-23T04:00:00Z","v":14772,"vw":39.663152},{"c":39.53,"h":39.595,"l":39.345,"n":103,"o":39.57,"t":"2026-04-24T04:00:00Z","v":9126,"vw":39.52036},{"c":39.52,"h":39.645,"l":39.42,"n":101,"o":39.62,"t":"2026-04-27T04:00:00Z","v":38120,"vw":39.548099},{"c":39.358,"h":39.63,"l":39.0904,"n":116,"o":39.63,"t":"2026-04-28T04:00:00Z","v":13712,"vw":39.256144},{"c":39.0574,"h":39.37,"l":39.03,"n":101,"o":39.37,"t":"2026-04-29T04:00:00Z","v":14264,"vw":39.121377},{"c":39.3901,"h":39.43,"l":39.3,"n":107,"o":39.37,"t":"2026-04-30T04:00:00Z","v":5228,"vw":39.353429},{"c":39.3804,"h":39.54,"l":39.28,"n":172,"o":39.54,"t":"2026-05-01T04:00:00Z","v":18944,"vw":39.449328},{"c":38.91,"h":39.27,"l":38.85,"n":164,"o":39.27,"t":"2026-05-04T04:00:00Z","v":24463,"vw":39.019615},{"c":39.5771,"h":39.78,"l":39.18,"n":117,"o":39.18,"t":"2026-05-05T04:00:00Z","v":4037,"vw":39.527403},{"c":40.3393,"h":40.46,"l":40.15,"n":154,"o":40.15,"t":"2026-05-06T04:00:00Z","v":22837,"vw":40.20016},{"c":39.5254,"h":40.23,"l":39.525,"n":110,"o":40.23,"t":"2026-05-07T04:00:00Z","v":11089,"vw":39.713815},{"c":39.6235,"h":39.86,"l":39.53,"n":114,"o":39.53,"t":"2026-05-08T04:00:00Z","v":8042,"vw":39.747893},{"c":40.01,"h":40.1299,"l":39.8,"n":198,"o":39.87,"t":"2026-05-11T04:00:00Z","v":18857,"vw":39.93635},{"c":39.92,"h":40.0001,"l":39.42,"n":123,"o":39.86,"t":"2026-05-12T04:00:00Z","v":12863,"vw":39.731909},{"c":39.7271,"h":40.09,"l":39.7271,"n":114,"o":39.89,"t":"2026-05-13T04:00:00Z","v":10802,"vw":39.953947},{"c":39.3987,"h":39.77,"l":39.3987,"n":167,"o":39.77,"t":"2026-05-14T04:00:00Z","v":5653,"vw":39.573436},{"c":38.38,"h":38.93,"l":38.38,"n":158,"o":38.9,"t":"2026-05-15T04:00:00Z","v":9782,"vw":38.609977},{"c":38.28,"h":38.554,"l":38.19,"n":140,"o":38.31,"t":"2026-05-18T04:00:00Z","v":16413,"vw":38.393097},{"c":37.4,"h":38.03,"l":37.275,"n":221,"o":38.03,"t":"2026-05-19T04:00:00Z","v":24864,"vw":37.504279},{"c":37.9183,"h":37.9435,"l":37.36,"n":149,"o":37.38,"t":"2026-05-20T04:00:00Z","v":10912,"vw":37.661436},{"c":38.13,"h":38.28,"l":37.49,"n":165,"o":37.8,"t":"2026-05-21T04:00:00Z","v":16911,"vw":37.960693},{"c":38.37,"h":38.43,"l":38.14,"n":145,"o":38.37,"t":"2026-05-22T04:00:00Z","v":9144,"vw":38.326217},{"c":38.9,"h":38.985,"l":38.66,"n":110,"o":38.66,"t":"2026-05-26T04:00:00Z","v":7685,"vw":38.867937},{"c":39.15,"h":39.21,"l":38.85,"n":100,"o":38.85,"t":"2026-05-27T04:00:00Z","v":4997,"vw":39.086803},{"c":39.37,"h":39.411,"l":38.895,"n":122,"o":39.06,"t":"2026-05-28T04:00:00Z","v":10611,"vw":39.26232},{"c":39.155,"h":39.465,"l":39.13,"n":160,"o":39.33,"t":"2026-05-29T04:00:00Z","v":61256,"vw":39.256027},{"c":38.89,"h":39.04,"l":38.435,"n":196,"o":38.7,"t":"2026-06-01T04:00:00Z","v":25688,"vw":38.717074},{"c":39.34,"h":39.51,"l":38.77,"n":154,"o":38.82,"t":"2026-06-02T04:00:00Z","v":16078,"vw":39.130454},{"c":39.3815,"h":39.7,"l":39.25,"n":103,"o":39.25,"t":"2026-06-03T04:00:00Z","v":5513,"vw":39.456987},{"c":39.3,"h":39.55,"l":39.12,"n":90,"o":39.38,"t":"2026-06-04T04:00:00Z","v":12569,"vw":39.29306},{"c":38.62,"h":39.09,"l":38.52,"n":107,"o":39.04,"t":"2026-06-05T04:00:00Z","v":7458,"vw":38.905381},{"c":38.0583,"h":38.66,"l":38.0583,"n":91,"o":38.66,"t":"2026-06-08T04:00:00Z","v":6405,"vw":38.287697},{"c":38.7,"h":38.7,"l":38.0342,"n":90,"o":38.44,"t":"2026-06-09T04:00:00Z","v":6054,"vw":38.393913},{"c":37.8,"h":38.68,"l":37.8,"n":130,"o":38.6,"t":"2026-06-10T04:00:00Z","v":17008,"vw":38.213683},{"c":39.08,"h":39.099,"l":38.14,"n":132,"o":38.14,"t":"2026-06-11T04:00:00Z","v":10970,"vw":38.425681},{"c":39.9,"h":39.9481,"l":39.3,"n":157,"o":39.3,"t":"2026-06-12T04:00:00Z","v":11203,"vw":39.833739},{"c":40.06,"h":40.58,"l":40.02,"n":159,"o":40.45,"t":"2026-06-15T04:00:00Z","v":11286,"vw":40.353173},{"c":40.1027,"h":40.35,"l":40.06,"n":113,"o":40.06,"t":"2026-06-16T04:00:00Z","v":8959,"vw":40.2046},{"c":39.65,"h":40.59,"l":39.5801,"n":147,"o":40.3326,"t":"2026-06-17T04:00:00Z","v":17899,"vw":40.276694},{"c":39.4787,"h":39.8684,"l":39.4787,"n":103,"o":39.76,"t":"2026-06-18T04:00:00Z","v":7149,"vw":39.672277},{"c":39.117,"h":39.29,"l":38.98,"n":149,"o":38.98,"t":"2026-06-22T04:00:00Z","v":9019,"vw":39.167022},{"c":38.55,"h":38.91,"l":38.55,"n":87,"o":38.62,"t":"2026-06-23T04:00:00Z","v":7067,"vw":38.750492},{"c":38.85,"h":39.03,"l":38.43,"n":118,"o":38.43,"t":"2026-06-24T04:00:00Z","v":9915,"vw":38.822265},{"c":39.3434,"h":39.55,"l":38.93,"n":190,"o":39.02,"t":"2026-06-25T04:00:00Z","v":13716,"vw":39.269391},{"c":39.25,"h":39.29,"l":39.02,"n":142,"o":39.14,"t":"2026-06-26T04:00:00Z","v":16317,"vw":39.11741},{"c":38.5365,"h":38.97,"l":38.22,"n":131,"o":38.97,"t":"2026-06-29T04:00:00Z","v":7195,"vw":38.493063},{"c":38.6406,"h":38.94,"l":38.54,"n":137,"o":38.94,"t":"2026-06-30T04:00:00Z","v":9461,"vw":38.71703},{"c":38.72,"h":39,"l":38.46,"n":150,"o":38.67,"t":"2026-07-01T04:00:00Z","v":33289,"vw":38.674824},{"c":39.36,"h":39.36,"l":38.94,"n":119,"o":38.95,"t":"2026-07-02T04:00:00Z","v":8918,"vw":39.080258},{"c":39.35,"h":39.35,"l":38.95,"n":135,"o":39.15,"t":"2026-07-06T04:00:00Z","v":7988,"vw":39.158384},{"c":39.02,"h":39.38,"l":38.92,"n":119,"o":39.38,"t":"2026-07-07T04:00:00Z","v":4428,"vw":39.122898},{"c":37.99,"h":38.64,"l":37.795,"n":143,"o":38.64,"t":"2026-07-08T04:00:00Z","v":10529,"vw":38.103993},{"c":38.06,"h":38.304,"l":37.96,"n":112,"o":38.09,"t":"2026-07-09T04:00:00Z","v":9373,"vw":38.176976},{"c":38.56,"h":38.715,"l":38.48,"n":113,"o":38.62,"t":"2026-07-10T04:00:00Z","v":6239,"vw":38.667917},{"c":38.3895,"h":39,"l":38.299,"n":126,"o":38.53,"t":"2026-07-13T04:00:00Z","v":181510,"vw":38.380933},{"c":38.4615,"h":38.79,"l":38.45,"n":107,"o":38.79,"t":"2026-07-14T04:00:00Z","v":8977,"vw":38.556501},{"c":38.41,"h":38.59,"l":38.095,"n":134,"o":38.43,"t":"2026-07-15T04:00:00Z","v":9714,"vw":38.380763},{"c":38.77,"h":38.7991,"l":38.3,"n":221,"o":38.3,"t":"2026-07-16T04:00:00Z","v":18434,"vw":38.664488},{"c":38.5888,"h":38.88,"l":38.47,"n":133,"o":38.72,"t":"2026-07-17T04:00:00Z","v":4351,"vw":38.624646},{"c":38.1994,"h":38.76,"l":38.1056,"n":141,"o":38.76,"t":"2026-07-20T04:00:00Z","v":4247,"vw":38.295685},{"c":38.2458,"h":38.49,"l":38.2458,"n":121,"o":38.3439,"t":"2026-07-21T04:00:00Z","v":4154,"vw":38.42525},{"c":38.84,"h":38.85,"l":38.36,"n":236,"o":38.36,"t":"2026-07-22T04:00:00Z","v":80595,"vw":38.753293},{"c":38.44,"h":38.58,"l":38.3073,"n":227,"o":38.47,"t":"2026-07-23T04:00:00Z","v":29305,"vw":38.377036},{"c":39.3,"h":39.3,"l":38.34,"n":178,"o":38.34,"t":"2026-07-24T04:00:00Z","v":10399,"vw":39.012805},{"c":39.444,"h":39.444,"l":39.16,"n":139,"o":39.38,"t":"2026-07-27T04:00:00Z","v":7822,"vw":39.247358},{"c":40.2597,"h":40.43,"l":40.21,"n":167,"o":40.4299,"t":"2026-07-28T04:00:00Z","v":7093,"vw":40.286574},{"c":39.7296,"h":39.99,"l":39.4701,"n":142,"o":39.738,"t":"2026-07-29T04:00:00Z","v":106987,"vw":39.670076},{"c":39.7,"h":40.05,"l":39.47,"n":119,"o":40.05,"t":"2026-07-30T04:00:00Z","v":144989,"vw":39.596085},{"c":38.945,"h":39.57,"l":38.945,"n":156,"o":39.57,"t":"2026-07-31T04:00:00Z","v":11777,"vw":39.180031},{"c":39.34,"h":39.36,"l":38.99,"n":144,"o":39.22,"t":"2026-08-03T04:00:00Z","v":22143,"vw":39.155673},{"c":40.11,"h":40.11,"l":39.22,"n":254,"o":39.32,"t":"2026-08-04T04:00:00Z","v":59785,"vw":39.584403},{"c":40.48,"h":40.58,"l":40.37,"n":154,"o":40.51,"t":"2026-08-05T04:00:00Z","v":16075,"vw":40.492176},{"c":40.09,"h":40.47,"l":40.03,"n":152,"o":40.47,"t":"2026-08-06T04:00:00Z","v":13253,"vw":40.142365},{"c":40.58,"h":40.61,"l":40.25,"n":126,"o":40.25,"t":"2026-08-07T04:00:00Z","v":7979,"vw":40.425951},{"c":40.8,"h":40.8,"l":40.4599,"n":199,"o":40.52,"t":"2026-08-10T04:00:00Z","v":147979,"vw":40.73863},{"c":40.88,"h":41.09,"l":40.7,"n":199,"o":40.7,"t":"2026-08-11T04:00:00Z","v":18412,"vw":40.883391},{"c":40.44,"h":41.07,"l":40.36,"n":168,"o":41.07,"t":"2026-08-12T04:00:00Z","v":8600,"vw":40.607892},{"c":40.22,"h":40.47,"l":40.205,"n":150,"o":40.44,"t":"2026-08-13T04:00:00Z","v":8969,"vw":40.328134},{"c":40.3731,"h":40.41,"l":40.29,"n":95,"o":40.29,"t":"2026-08-14T04:00:00Z","v":3905,"vw":40.32971},{"c":40.0902,"h":40.18,"l":40.05,"n":129,"o":40.18,"t":"2026-08-17T04:00:00Z","v":6447,"vw":40.113321},{"c":39.7853,"h":40.04,"l":39.78,"n":118,"o":40.04,"t":"2026-08-18T04:00:00Z","v":2854,"vw":39.907811},{"c":40.3826,"h":40.695,"l":40.32,"n":119,"o":40.4,"t":"2026-08-19T04:00:00Z","v":5453,"vw":40.572493},{"c":40.44,"h":40.75,"l":40.44,"n":131,"o":40.7299,"t":"2026-08-20T04:00:00Z","v":9554,"vw":40.538982},{"c":41.33,"h":41.4299,"l":40.96,"n":246,"o":40.98,"t":"2026-08-21T04:00:00Z","v":21113,"vw":41.249171},{"c":41.21,"h":41.71,"l":41.08,"n":434,"o":41.63,"t":"2026-08-24T04:00:00Z","v":83094,"vw":41.332494},{"c":41.1556,"h":41.2515,"l":40.95,"n":198,"o":41.14,"t":"2026-08-25T04:00:00Z","v":15595,"vw":41.078843},{"c":41.23,"h":41.59,"l":41.1197,"n":283,"o":41.15,"t":"2026-08-26T04:00:00Z","v":22467,"vw":41.286684},{"c":40.8838,"h":41.04,"l":40.745,"n":223,"o":40.84,"t":"2026-08-27T04:00:00Z","v":11797,"vw":40.880306},{"c":40.82,"h":41.38,"l":40.59,"n":180,"o":41.09,"t":"2026-08-28T04:00:00Z","v":11412,"vw":40.826329},{"c":40.47,"h":40.9,"l":40.39,"n":287,"o":40.77,"t":"2026-08-31T04:00:00Z","v":19950,"vw":40.580261},{"c":40.06,"h":40.31,"l":39.95,"n":282,"o":40.31,"t":"2026-09-01T04:00:00Z","v":185278,"vw":40.121168},{"c":40.83,"h":40.945,"l":40.46,"n":220,"o":40.57,"t":"2026-09-02T04:00:00Z","v":28491,"vw":40.854253},{"c":40.51,"h":40.94,"l":40.27,"n":249,"o":40.94,"t":"2026-09-03T04:00:00Z","v":21978,"vw":40.526103},{"c":40.4,"h":40.53,"l":40.05,"n":160,"o":40.05,"t":"2026-09-04T04:00:00Z","v":10017,"vw":40.416852},{"c":40.03,"h":40.46,"l":40.03,"n":214,"o":40.35,"t":"2026-09-08T04:00:00Z","v":26663,"vw":40.204755},{"c":39.53,"h":40.02,"l":39.53,"n":217,"o":40.02,"t":"2026-09-09T04:00:00Z","v":26093,"vw":39.791065},{"c":39.08,"h":39.29,"l":39.04,"n":196,"o":39.12,"t":"2026-09-10T04:00:00Z","v":18319,"vw":39.125099},{"c":39.16,"h":39.32,"l":39.14,"n":277,"o":39.305,"t":"2026-09-11T04:00:00Z","v":34620,"vw":39.260709},{"c":38.82,"h":39.1,"l":38.75,"n":392,"o":39.02,"t":"2026-09-14T04:00:00Z","v":79192,"vw":38.862092},{"c":39.08,"h":39.11,"l":38.7423,"n":193,"o":38.84,"t":"2026-09-15T04:00:00Z","v":42797,"vw":38.94296},{"c":38.8,"h":39.3199,"l":38.615,"n":161,"o":39.13,"t":"2026-09-16T04:00:00Z","v":14053,"vw":39.142068},{"c":39.17,"h":39.33,"l":39.06,"n":190,"o":39.23,"t":"2026-09-17T04:00:00Z","v":15833,"vw":39.224727},{"c":38.4646,"h":38.95,"l":38.4646,"n":129,"o":38.95,"t":"2026-09-18T04:00:00Z","v":15242,"vw":38.570185},{"c":38.22,"h":38.56,"l":38.22,"n":154,"o":38.56,"t":"2026-09-21T04:00:00Z","v":59615,"vw":38.369947},{"c":38.81,"h":38.85,"l":38.385,"n":158,"o":38.46,"t":"2026-09-22T04:00:00Z","v":16260,"vw":38.630653},{"c":38.61,"h":38.862,"l":38.59,"n":208,"o":38.63,"t":"2026-09-23T04:00:00Z","v":42755,"vw":38.726952},{"c":38.08,"h":38.49,"l":38.0195,"n":181,"o":38.49,"t":"2026-09-24T04:00:00Z","v":10085,"vw":38.194622},{"c":38.12,"h":38.19,"l":37.945,"n":198,"o":38.19,"t":"2026-09-25T04:00:00Z","v":26805,"vw":38.122878},{"c":37.85,"h":38.03,"l":37.58,"n":230,"o":37.75,"t":"2026-09-28T04:00:00Z","v":24836,"vw":37.876489},{"c":37.55,"h":37.685,"l":37.39,"n":209,"o":37.685,"t":"2026-09-29T04:00:00Z","v":26872,"vw":37.483991},{"c":37.17,"h":37.7,"l":37.17,"n":148,"o":37.67,"t":"2026-09-30T04:00:00Z","v":16145,"vw":37.458343},{"c":37.06,"h":37.13,"l":36.49,"n":174,"o":36.86,"t":"2026-10-01T04:00:00Z","v":21220,"vw":36.844903},{"c":37.21,"h":37.375,"l":37.2,"n":122,"o":37.375,"t":"2026-10-02T04:00:00Z","v":9015,"vw":37.263098},{"c":37.65,"h":37.755,"l":37.06,"n":131,"o":37.08,"t":"2026-10-05T04:00:00Z","v":6991,"vw":37.574224},{"c":37.74,"h":37.955,"l":37.66,"n":131,"o":37.66,"t":"2026-10-06T04:00:00Z","v":9439,"vw":37.790625},{"c":37.19,"h":37.45,"l":37.0978,"n":159,"o":37.45,"t":"2026-10-07T04:00:00Z","v":25200,"vw":37.238329},{"c":37.4,"h":37.41,"l":37.0607,"n":140,"o":37.12,"t":"2026-10-08T04:00:00Z","v":14205,"vw":37.358327},{"c":37.4,"h":37.63,"l":37.39,"n":132,"o":37.55,"t":"2026-10-09T04:00:00Z","v":9120,"vw":37.519075},{"c":37.37,"h":37.6,"l":37.22,"n":167,"o":37.22,"t":"2026-10-12T04:00:00Z","v":10996,"vw":37.493826},{"c":37.66,"h":37.7074,"l":37.395,"n":90,"o":37.4131,"t":"2026-10-13T04:00:00Z","v":7618,"vw":37.475546},{"c":37.73,"h":37.73,"l":37.4101,"n":106,"o":37.44,"t":"2026-10-14T04:00:00Z","v":7725,"vw":37.535022},{"c":38.49,"h":38.59,"l":38.05,"n":149,"o":38.05,"t":"2026-10-15T04:00:00Z","v":13003,"vw":38.344403},{"c":38.67,"h":39.12,"l":38.4606,"n":198,"o":38.65,"t":"2026-10-16T04:00:00Z","v":13857,"vw":38.72571},{"c":38.62,"h":38.83,"l":38.47,"n":178,"o":38.66,"t":"2026-10-19T04:00:00Z","v":14904,"vw":38.641861},{"c":38.89,"h":38.92,"l":38.54,"n":125,"o":38.54,"t":"2026-10-20T04:00:00Z","v":10313,"vw":38.79958},{"c":38.93,"h":38.95,"l":38.6702,"n":119,"o":38.9,"t":"2026-10-21T04:00:00Z","v":6277,"vw":38.888655},{"c":39.34,"h":39.36,"l":38.71,"n":137,"o":38.78,"t":"2026-10-22T04:00:00Z","v":8456,"vw":39.023075}],"volatilityBars":[{"c":38.385,"h":38.46,"l":38.385,"n":15,"o":38.46,"t":"2026-09-22T13:30:00Z","v":2265,"vw":38.399581},{"c":38.55,"h":38.55,"l":38.5,"n":12,"o":38.52,"t":"2026-09-22T13:45:00Z","v":3160,"vw":38.525449},{"c":38.54,"h":38.54,"l":38.54,"n":2,"o":38.54,"t":"2026-09-22T14:30:00Z","v":158,"vw":38.54},{"c":38.5,"h":38.5,"l":38.5,"n":2,"o":38.5,"t":"2026-09-22T15:15:00Z","v":1000,"vw":38.5},{"c":38.49,"h":38.5,"l":38.49,"n":3,"o":38.5,"t":"2026-09-22T15:45:00Z","v":420,"vw":38.49381},{"c":38.53,"h":38.53,"l":38.53,"n":4,"o":38.53,"t":"2026-09-22T16:00:00Z","v":932,"vw":38.53},{"c":38.73,"h":38.73,"l":38.73,"n":1,"o":38.73,"t":"2026-09-22T16:45:00Z","v":243,"vw":38.73},{"c":38.6218,"h":38.6218,"l":38.6218,"n":2,"o":38.6218,"t":"2026-09-22T17:15:00Z","v":296,"vw":38.6218},{"c":38.8493,"h":38.85,"l":38.8493,"n":4,"o":38.85,"t":"2026-09-22T18:00:00Z","v":505,"vw":38.849578},{"c":38.8,"h":38.83,"l":38.8,"n":6,"o":38.83,"t":"2026-09-22T18:15:00Z","v":2401,"vw":38.82188},{"c":38.7684,"h":38.83,"l":38.766,"n":3,"o":38.83,"t":"2026-09-22T18:30:00Z","v":803,"vw":38.785208},{"c":38.8299,"h":38.8299,"l":38.7405,"n":4,"o":38.7405,"t":"2026-09-22T18:45:00Z","v":1614,"vw":38.803069},{"c":38.81,"h":38.81,"l":38.81,"n":11,"o":38.81,"t":"2026-09-22T19:45:00Z","v":1157,"vw":38.81},{"c":38.62,"h":38.63,"l":38.62,"n":7,"o":38.63,"t":"2026-09-23T13:30:00Z","v":1677,"vw":38.628206},{"c":38.71,"h":38.71,"l":38.71,"n":2,"o":38.71,"t":"2026-09-23T14:30:00Z","v":200,"vw":38.71},{"c":38.8131,"h":38.819,"l":38.8131,"n":3,"o":38.819,"t":"2026-09-23T15:00:00Z","v":479,"vw":38.815782},{"c":38.862,"h":38.862,"l":38.862,"n":1,"o":38.862,"t":"2026-09-23T15:15:00Z","v":134,"vw":38.862},{"c":38.7786,"h":38.7786,"l":38.72,"n":22,"o":38.72,"t":"2026-09-23T16:00:00Z","v":7450,"vw":38.723077},{"c":38.75,"h":38.75,"l":38.75,"n":4,"o":38.75,"t":"2026-09-23T16:15:00Z","v":160,"vw":38.75},{"c":38.81,"h":38.81,"l":38.805,"n":3,"o":38.81,"t":"2026-09-23T16:30:00Z","v":735,"vw":38.808204},{"c":38.81,"h":38.819,"l":38.81,"n":3,"o":38.819,"t":"2026-09-23T16:45:00Z","v":550,"vw":38.8145},{"c":38.79,"h":38.79,"l":38.79,"n":2,"o":38.79,"t":"2026-09-23T17:00:00Z","v":506,"vw":38.79},{"c":38.78,"h":38.78,"l":38.77,"n":4,"o":38.77,"t":"2026-09-23T17:15:00Z","v":7149,"vw":38.771127},{"c":38.78,"h":38.81,"l":38.74,"n":15,"o":38.81,"t":"2026-09-23T17:30:00Z","v":2485,"vw":38.776463},{"c":38.815,"h":38.83,"l":38.7829,"n":16,"o":38.785,"t":"2026-09-23T17:45:00Z","v":3802,"vw":38.808261},{"c":38.795,"h":38.8499,"l":38.795,"n":11,"o":38.8499,"t":"2026-09-23T18:00:00Z","v":2549,"vw":38.811651},{"c":38.8099,"h":38.81,"l":38.8099,"n":3,"o":38.81,"t":"2026-09-23T18:15:00Z","v":437,"vw":38.80995},{"c":38.714,"h":38.74,"l":38.71,"n":7,"o":38.74,"t":"2026-09-23T18:30:00Z","v":1156,"vw":38.719976},{"c":38.62,"h":38.62,"l":38.62,"n":1,"o":38.62,"t":"2026-09-23T19:15:00Z","v":945,"vw":38.62},{"c":38.7,"h":38.7,"l":38.7,"n":1,"o":38.7,"t":"2026-09-23T19:30:00Z","v":250,"vw":38.7},{"c":38.61,"h":38.68,"l":38.59,"n":16,"o":38.68,"t":"2026-09-23T19:45:00Z","v":8309,"vw":38.624184},{"c":38,"h":38,"l":38,"n":2,"o":38,"t":"2026-09-23T20:45:00Z","v":2470,"vw":38},{"c":38.49,"h":38.49,"l":38.49,"n":7,"o":38.49,"t":"2026-09-24T13:30:00Z","v":1121,"vw":38.49},{"c":38.4699,"h":38.47,"l":38.4699,"n":3,"o":38.47,"t":"2026-09-24T14:00:00Z","v":201,"vw":38.46995},{"c":38.22,"h":38.22,"l":38.22,"n":3,"o":38.22,"t":"2026-09-24T14:30:00Z","v":145,"vw":38.22},{"c":38.1933,"h":38.1933,"l":38.1933,"n":1,"o":38.1933,"t":"2026-09-24T15:00:00Z","v":250,"vw":38.1933},{"c":38.145,"h":38.145,"l":38.145,"n":1,"o":38.145,"t":"2026-09-24T15:15:00Z","v":121,"vw":38.145},{"c":38.09,"h":38.11,"l":38.09,"n":3,"o":38.11,"t":"2026-09-24T16:00:00Z","v":401,"vw":38.097842},{"c":38.32,"h":38.32,"l":38.24,"n":5,"o":38.24,"t":"2026-09-24T16:15:00Z","v":520,"vw":38.3},{"c":38.25,"h":38.25,"l":38.25,"n":2,"o":38.25,"t":"2026-09-24T16:45:00Z","v":700,"vw":38.25},{"c":38.03,"h":38.03,"l":38.03,"n":1,"o":38.03,"t":"2026-09-24T17:45:00Z","v":976,"vw":38.03},{"c":38.0195,"h":38.07,"l":38.0195,"n":3,"o":38.07,"t":"2026-09-24T18:00:00Z","v":618,"vw":38.054546},{"c":38.18,"h":38.2,"l":38.1,"n":5,"o":38.1,"t":"2026-09-24T18:15:00Z","v":1471,"vw":38.183865},{"c":38.16,"h":38.16,"l":38.16,"n":2,"o":38.16,"t":"2026-09-24T18:30:00Z","v":102,"vw":38.16},{"c":38.075,"h":38.09,"l":38.075,"n":2,"o":38.09,"t":"2026-09-24T18:45:00Z","v":200,"vw":38.0825},{"c":38.03,"h":38.03,"l":38.03,"n":1,"o":38.03,"t":"2026-09-24T19:00:00Z","v":100,"vw":38.03},{"c":38.02,"h":38.02,"l":38.02,"n":1,"o":38.02,"t":"2026-09-24T19:15:00Z","v":100,"vw":38.02},{"c":38.11,"h":38.11,"l":38.11,"n":1,"o":38.11,"t":"2026-09-24T19:30:00Z","v":135,"vw":38.11},{"c":38.11,"h":38.11,"l":38.07,"n":9,"o":38.08,"t":"2026-09-24T19:45:00Z","v":902,"vw":38.079918},{"c":38.08,"h":38.08,"l":38.08,"n":3,"o":38.08,"t":"2026-09-24T20:00:00Z","v":227,"vw":38.08},{"c":38.19,"h":38.19,"l":38.19,"n":10,"o":38.19,"t":"2026-09-25T13:30:00Z","v":425,"vw":38.19},{"c":38.085,"h":38.085,"l":38.085,"n":2,"o":38.085,"t":"2026-09-25T13:45:00Z","v":218,"vw":38.085},{"c":37.945,"h":38.09,"l":37.945,"n":8,"o":38.09,"t":"2026-09-25T14:00:00Z","v":2180,"vw":38.081686},{"c":38.0039,"h":38.062,"l":38.0039,"n":2,"o":38.062,"t":"2026-09-25T15:15:00Z","v":512,"vw":38.036695},{"c":38.18,"h":38.18,"l":38.12,"n":4,"o":38.12,"t":"2026-09-25T16:30:00Z","v":900,"vw":38.16},{"c":38.11,"h":38.11,"l":38.1,"n":11,"o":38.105,"t":"2026-09-25T17:45:00Z","v":1916,"vw":38.102528},{"c":38.08,"h":38.11,"l":38.08,"n":5,"o":38.1,"t":"2026-09-25T18:00:00Z","v":606,"vw":38.103333},{"c":38.08,"h":38.08,"l":38.079,"n":5,"o":38.079,"t":"2026-09-25T18:15:00Z","v":2673,"vw":38.079959},{"c":38.06,"h":38.11,"l":38.06,"n":9,"o":38.11,"t":"2026-09-25T18:30:00Z","v":803,"vw":38.102857},{"c":38.08,"h":38.08,"l":38.08,"n":9,"o":38.08,"t":"2026-09-25T18:45:00Z","v":1400,"vw":38.08},{"c":38.07,"h":38.08,"l":38.07,"n":5,"o":38.08,"t":"2026-09-25T19:00:00Z","v":601,"vw":38.071667},{"c":38.11,"h":38.12,"l":38.1,"n":25,"o":38.12,"t":"2026-09-25T19:30:00Z","v":4534,"vw":38.116145},{"c":38.12,"h":38.19,"l":38.12,"n":13,"o":38.19,"t":"2026-09-25T19:45:00Z","v":8700,"vw":38.165141},{"c":37.66,"h":37.75,"l":37.58,"n":16,"o":37.75,"t":"2026-09-28T13:30:00Z","v":2036,"vw":37.67004},{"c":37.94,"h":37.94,"l":37.88,"n":3,"o":37.88,"t":"2026-09-28T14:00:00Z","v":401,"vw":37.895},{"c":37.96,"h":37.9601,"l":37.96,"n":6,"o":37.96,"t":"2026-09-28T14:15:00Z","v":1506,"vw":37.960047},{"c":38.03,"h":38.03,"l":38.03,"n":2,"o":38.03,"t":"2026-09-28T14:30:00Z","v":3699,"vw":38.03},{"c":37.8828,"h":37.8828,"l":37.8828,"n":2,"o":37.8828,"t":"2026-09-28T14:45:00Z","v":146,"vw":37.8828},{"c":37.75,"h":37.75,"l":37.75,"n":1,"o":37.75,"t":"2026-09-28T15:00:00Z","v":200,"vw":37.75},{"c":37.71,"h":37.71,"l":37.71,"n":1,"o":37.71,"t":"2026-09-28T15:15:00Z","v":250,"vw":37.71},{"c":37.7159,"h":37.72,"l":37.7159,"n":2,"o":37.72,"t":"2026-09-28T15:30:00Z","v":230,"vw":37.717683},{"c":37.72,"h":37.74,"l":37.71,"n":8,"o":37.73,"t":"2026-09-28T15:45:00Z","v":1816,"vw":37.722502},{"c":37.8,"h":37.8,"l":37.79,"n":21,"o":37.79,"t":"2026-09-28T16:00:00Z","v":2386,"vw":37.791935},{"c":37.82,"h":37.82,"l":37.82,"n":4,"o":37.82,"t":"2026-09-28T16:15:00Z","v":703,"vw":37.82},{"c":37.92,"h":38.02,"l":37.92,"n":7,"o":38.02,"t":"2026-09-28T16:30:00Z","v":1825,"vw":37.942383},{"c":37.95,"h":37.95,"l":37.95,"n":6,"o":37.95,"t":"2026-09-28T16:45:00Z","v":317,"vw":37.95},{"c":38,"h":38,"l":37.98,"n":8,"o":37.98,"t":"2026-09-28T17:00:00Z","v":738,"vw":37.990698},{"c":37.9201,"h":37.93,"l":37.92,"n":6,"o":37.92,"t":"2026-09-28T17:45:00Z","v":422,"vw":37.922488},{"c":37.97,"h":37.97,"l":37.97,"n":2,"o":37.97,"t":"2026-09-28T18:00:00Z","v":179,"vw":37.97},{"c":37.99,"h":38,"l":37.99,"n":3,"o":38,"t":"2026-09-28T18:15:00Z","v":1300,"vw":37.999231},{"c":37.94,"h":37.94,"l":37.94,"n":1,"o":37.94,"t":"2026-09-28T18:45:00Z","v":100,"vw":37.94},{"c":37.92,"h":37.92,"l":37.92,"n":1,"o":37.92,"t":"2026-09-28T19:00:00Z","v":100,"vw":37.92},{"c":37.92,"h":37.92,"l":37.92,"n":3,"o":37.92,"t":"2026-09-28T19:15:00Z","v":300,"vw":37.92},{"c":37.94,"h":37.96,"l":37.94,"n":3,"o":37.96,"t":"2026-09-28T19:30:00Z","v":601,"vw":37.943333},{"c":37.85,"h":37.85,"l":37.84,"n":19,"o":37.84,"t":"2026-09-28T19:45:00Z","v":4345,"vw":37.849535},{"c":37.685,"h":37.685,"l":37.685,"n":1,"o":37.685,"t":"2026-09-29T13:30:00Z","v":199,"vw":37.685},{"c":37.62,"h":37.64,"l":37.62,"n":3,"o":37.6399,"t":"2026-09-29T14:15:00Z","v":1084,"vw":37.638111},{"c":37.58,"h":37.59,"l":37.58,"n":7,"o":37.59,"t":"2026-09-29T14:30:00Z","v":1086,"vw":37.588917},{"c":37.62,"h":37.635,"l":37.62,"n":2,"o":37.635,"t":"2026-09-29T14:45:00Z","v":837,"vw":37.629624},{"c":37.44,"h":37.46,"l":37.43,"n":4,"o":37.43,"t":"2026-09-29T15:15:00Z","v":678,"vw":37.44506},{"c":37.5099,"h":37.5099,"l":37.5099,"n":2,"o":37.5099,"t":"2026-09-29T15:30:00Z","v":188,"vw":37.5099},{"c":37.52,"h":37.52,"l":37.52,"n":1,"o":37.52,"t":"2026-09-29T15:45:00Z","v":300,"vw":37.52},{"c":37.46,"h":37.46,"l":37.46,"n":2,"o":37.46,"t":"2026-09-29T16:00:00Z","v":146,"vw":37.46},{"c":37.55,"h":37.55,"l":37.52,"n":3,"o":37.52,"t":"2026-09-29T16:15:00Z","v":357,"vw":37.532405},{"c":37.54,"h":37.54,"l":37.54,"n":1,"o":37.54,"t":"2026-09-29T16:30:00Z","v":200,"vw":37.54},{"c":37.45,"h":37.48,"l":37.45,"n":12,"o":37.48,"t":"2026-09-29T17:15:00Z","v":9704,"vw":37.453104},{"c":37.5,"h":37.5059,"l":37.495,"n":14,"o":37.5,"t":"2026-09-29T17:30:00Z","v":1618,"vw":37.500914},{"c":37.49,"h":37.539,"l":37.49,"n":9,"o":37.539,"t":"2026-09-29T18:00:00Z","v":1561,"vw":37.528345},{"c":37.4125,"h":37.4125,"l":37.4125,"n":1,"o":37.4125,"t":"2026-09-29T18:15:00Z","v":137,"vw":37.4125},{"c":37.49,"h":37.49,"l":37.39,"n":20,"o":37.445,"t":"2026-09-29T18:30:00Z","v":4699,"vw":37.441275},{"c":37.46,"h":37.46,"l":37.46,"n":7,"o":37.46,"t":"2026-09-29T18:45:00Z","v":1816,"vw":37.46},{"c":37.49,"h":37.49,"l":37.48,"n":2,"o":37.48,"t":"2026-09-29T19:00:00Z","v":531,"vw":37.481883},{"c":37.55,"h":37.55,"l":37.55,"n":5,"o":37.55,"t":"2026-09-29T19:45:00Z","v":213,"vw":37.55},{"c":37.67,"h":37.67,"l":37.67,"n":6,"o":37.67,"t":"2026-09-30T13:30:00Z","v":532,"vw":37.67},{"c":37.57,"h":37.57,"l":37.5,"n":8,"o":37.5,"t":"2026-09-30T14:00:00Z","v":1587,"vw":37.531333},{"c":37.7,"h":37.7,"l":37.7,"n":1,"o":37.7,"t":"2026-09-30T14:15:00Z","v":1775,"vw":37.7},{"c":37.55,"h":37.55,"l":37.55,"n":1,"o":37.55,"t":"2026-09-30T14:30:00Z","v":4251,"vw":37.55},{"c":37.495,"h":37.495,"l":37.495,"n":1,"o":37.495,"t":"2026-09-30T16:00:00Z","v":300,"vw":37.495},{"c":37.51,"h":37.51,"l":37.51,"n":10,"o":37.51,"t":"2026-09-30T16:15:00Z","v":632,"vw":37.51},{"c":37.4574,"h":37.46,"l":37.4574,"n":3,"o":37.46,"t":"2026-09-30T17:45:00Z","v":251,"vw":37.45844},{"c":37.41,"h":37.43,"l":37.41,"n":2,"o":37.43,"t":"2026-09-30T18:30:00Z","v":200,"vw":37.42},{"c":37.42,"h":37.42,"l":37.42,"n":1,"o":37.42,"t":"2026-09-30T18:45:00Z","v":100,"vw":37.42},{"c":37.35,"h":37.35,"l":37.35,"n":1,"o":37.35,"t":"2026-09-30T19:00:00Z","v":300,"vw":37.35},{"c":37.38,"h":37.38,"l":37.38,"n":1,"o":37.38,"t":"2026-09-30T19:15:00Z","v":100,"vw":37.38},{"c":37.27,"h":37.34,"l":37.26,"n":16,"o":37.34,"t":"2026-09-30T19:30:00Z","v":3057,"vw":37.298982},{"c":37.17,"h":37.27,"l":37.17,"n":25,"o":37.25,"t":"2026-09-30T19:45:00Z","v":2070,"vw":37.193159},{"c":37.17,"h":37.17,"l":37.17,"n":4,"o":37.17,"t":"2026-09-30T20:00:00Z","v":103,"vw":37.17},{"c":36.61,"h":36.9,"l":36.61,"n":14,"o":36.9,"t":"2026-10-01T13:30:00Z","v":1704,"vw":36.782269},{"c":36.6992,"h":36.78,"l":36.62,"n":30,"o":36.65,"t":"2026-10-01T13:45:00Z","v":6406,"vw":36.735106},{"c":36.49,"h":36.59,"l":36.49,"n":4,"o":36.59,"t":"2026-10-01T14:00:00Z","v":494,"vw":36.522606},{"c":36.52,"h":36.52,"l":36.52,"n":2,"o":36.52,"t":"2026-10-01T14:15:00Z","v":132,"vw":36.52},{"c":36.6204,"h":36.6204,"l":36.6204,"n":2,"o":36.6204,"t":"2026-10-01T14:45:00Z","v":137,"vw":36.6204},{"c":36.59,"h":36.59,"l":36.555,"n":2,"o":36.555,"t":"2026-10-01T15:15:00Z","v":1131,"vw":36.559054},{"c":36.64,"h":36.6499,"l":36.64,"n":3,"o":36.64,"t":"2026-10-01T15:30:00Z","v":1665,"vw":36.642527},{"c":36.85,"h":36.85,"l":36.85,"n":2,"o":36.85,"t":"2026-10-01T16:00:00Z","v":700,"vw":36.85},{"c":36.82,"h":36.82,"l":36.82,"n":1,"o":36.82,"t":"2026-10-01T16:15:00Z","v":185,"vw":36.82},{"c":36.92,"h":36.92,"l":36.92,"n":2,"o":36.92,"t":"2026-10-01T16:45:00Z","v":150,"vw":36.92},{"c":37.0299,"h":37.03,"l":37.0299,"n":8,"o":37.03,"t":"2026-10-01T17:30:00Z","v":491,"vw":37.029975},{"c":37.031,"h":37.031,"l":37.03,"n":5,"o":37.03,"t":"2026-10-01T18:00:00Z","v":507,"vw":37.030211},{"c":37.09,"h":37.09,"l":37.06,"n":4,"o":37.06,"t":"2026-10-01T18:15:00Z","v":1235,"vw":37.063333},{"c":37.08,"h":37.08,"l":37.08,"n":1,"o":37.08,"t":"2026-10-01T18:45:00Z","v":100,"vw":37.08},{"c":37.13,"h":37.13,"l":37.1,"n":6,"o":37.12,"t":"2026-10-01T19:00:00Z","v":837,"vw":37.117964},{"c":37.12,"h":37.12,"l":37.12,"n":1,"o":37.12,"t":"2026-10-01T19:15:00Z","v":1000,"vw":37.12},{"c":37.06,"h":37.06,"l":37.05,"n":9,"o":37.05,"t":"2026-10-01T19:45:00Z","v":3502,"vw":37.059714},{"c":37.375,"h":37.375,"l":37.375,"n":1,"o":37.375,"t":"2026-10-02T13:45:00Z","v":600,"vw":37.375},{"c":37.2841,"h":37.2841,"l":37.2841,"n":2,"o":37.2841,"t":"2026-10-02T17:30:00Z","v":134,"vw":37.2841},{"c":37.3399,"h":37.34,"l":37.3399,"n":7,"o":37.34,"t":"2026-10-02T17:45:00Z","v":900,"vw":37.339944},{"c":37.3,"h":37.33,"l":37.3,"n":2,"o":37.33,"t":"2026-10-02T18:15:00Z","v":600,"vw":37.325},{"c":37.3199,"h":37.32,"l":37.3199,"n":4,"o":37.32,"t":"2026-10-02T18:30:00Z","v":451,"vw":37.31995},{"c":37.21,"h":37.31,"l":37.2,"n":19,"o":37.27,"t":"2026-10-02T19:45:00Z","v":5434,"vw":37.224884},{"c":37.06,"h":37.08,"l":37.06,"n":12,"o":37.08,"t":"2026-10-05T13:30:00Z","v":656,"vw":37.076904},{"c":37.27,"h":37.27,"l":37.27,"n":3,"o":37.27,"t":"2026-10-05T15:15:00Z","v":330,"vw":37.27},{"c":37.44,"h":37.445,"l":37.44,"n":3,"o":37.445,"t":"2026-10-05T16:00:00Z","v":204,"vw":37.442537},{"c":37.555,"h":37.555,"l":37.55,"n":4,"o":37.55,"t":"2026-10-05T16:30:00Z","v":895,"vw":37.553742},{"c":37.62,"h":37.62,"l":37.62,"n":1,"o":37.62,"t":"2026-10-05T16:45:00Z","v":190,"vw":37.62},{"c":37.755,"h":37.755,"l":37.755,"n":3,"o":37.755,"t":"2026-10-05T18:15:00Z","v":800,"vw":37.755},{"c":37.72,"h":37.74,"l":37.71,"n":8,"o":37.73,"t":"2026-10-05T18:30:00Z","v":1101,"vw":37.732977},{"c":37.75,"h":37.75,"l":37.75,"n":1,"o":37.75,"t":"2026-10-05T19:30:00Z","v":100,"vw":37.75},{"c":37.65,"h":37.695,"l":37.65,"n":21,"o":37.695,"t":"2026-10-05T19:45:00Z","v":1804,"vw":37.665875},{"c":37.66,"h":37.66,"l":37.66,"n":9,"o":37.66,"t":"2026-10-06T13:30:00Z","v":332,"vw":37.66},{"c":37.71,"h":37.71,"l":37.675,"n":3,"o":37.675,"t":"2026-10-06T14:00:00Z","v":1631,"vw":37.677147},{"c":37.85,"h":37.85,"l":37.85,"n":2,"o":37.85,"t":"2026-10-06T15:00:00Z","v":125,"vw":37.85},{"c":37.9224,"h":37.9224,"l":37.9035,"n":2,"o":37.9035,"t":"2026-10-06T15:15:00Z","v":200,"vw":37.91295},{"c":37.955,"h":37.955,"l":37.955,"n":1,"o":37.955,"t":"2026-10-06T16:00:00Z","v":675,"vw":37.955},{"c":37.925,"h":37.925,"l":37.925,"n":1,"o":37.925,"t":"2026-10-06T17:00:00Z","v":227,"vw":37.925},{"c":37.895,"h":37.905,"l":37.895,"n":2,"o":37.905,"t":"2026-10-06T17:45:00Z","v":1025,"vw":37.898415},{"c":37.9101,"h":37.9101,"l":37.9101,"n":1,"o":37.9101,"t":"2026-10-06T18:00:00Z","v":250,"vw":37.9101},{"c":37.795,"h":37.795,"l":37.79,"n":2,"o":37.79,"t":"2026-10-06T18:15:00Z","v":740,"vw":37.7925},{"c":37.7601,"h":37.7701,"l":37.7601,"n":7,"o":37.77,"t":"2026-10-06T19:15:00Z","v":2605,"vw":37.768159},{"c":37.74,"h":37.74,"l":37.68,"n":7,"o":37.6814,"t":"2026-10-06T19:45:00Z","v":392,"vw":37.706155},{"c":37.45,"h":37.45,"l":37.45,"n":7,"o":37.45,"t":"2026-10-07T13:30:00Z","v":1224,"vw":37.45},{"c":37.36,"h":37.36,"l":37.36,"n":1,"o":37.36,"t":"2026-10-07T14:30:00Z","v":200,"vw":37.36},{"c":37.205,"h":37.205,"l":37.205,"n":1,"o":37.205,"t":"2026-10-07T14:45:00Z","v":593,"vw":37.205},{"c":37.0978,"h":37.0978,"l":37.0978,"n":1,"o":37.0978,"t":"2026-10-07T15:15:00Z","v":150,"vw":37.0978},{"c":37.21,"h":37.22,"l":37.18,"n":3,"o":37.18,"t":"2026-10-07T17:00:00Z","v":307,"vw":37.203713},{"c":37.29,"h":37.29,"l":37.26,"n":7,"o":37.27,"t":"2026-10-07T17:30:00Z","v":2773,"vw":37.272844},{"c":37.2499,"h":37.27,"l":37.245,"n":15,"o":37.27,"t":"2026-10-07T17:45:00Z","v":3912,"vw":37.251345},{"c":37.2051,"h":37.2051,"l":37.2051,"n":1,"o":37.2051,"t":"2026-10-07T18:15:00Z","v":260,"vw":37.2051},{"c":37.19,"h":37.19,"l":37.19,"n":2,"o":37.19,"t":"2026-10-07T18:30:00Z","v":6082,"vw":37.19},{"c":37.235,"h":37.235,"l":37.235,"n":1,"o":37.235,"t":"2026-10-07T19:00:00Z","v":822,"vw":37.235},{"c":37.274,"h":37.274,"l":37.274,"n":1,"o":37.274,"t":"2026-10-07T19:15:00Z","v":200,"vw":37.274},{"c":37.2341,"h":37.24,"l":37.22,"n":4,"o":37.22,"t":"2026-10-07T19:30:00Z","v":1800,"vw":37.233022},{"c":37.19,"h":37.19,"l":37.18,"n":12,"o":37.18,"t":"2026-10-07T19:45:00Z","v":1262,"vw":37.186424},{"c":37.19,"h":37.19,"l":37.19,"n":4,"o":37.19,"t":"2026-10-07T20:00:00Z","v":2826,"vw":37.19},{"c":37.12,"h":37.12,"l":37.12,"n":8,"o":37.12,"t":"2026-10-08T13:30:00Z","v":376,"vw":37.12},{"c":37.16,"h":37.16,"l":37.16,"n":2,"o":37.16,"t":"2026-10-08T13:45:00Z","v":137,"vw":37.16},{"c":37.15,"h":37.15,"l":37.15,"n":1,"o":37.15,"t":"2026-10-08T14:00:00Z","v":100,"vw":37.15},{"c":37.0607,"h":37.0607,"l":37.0607,"n":1,"o":37.0607,"t":"2026-10-08T15:30:00Z","v":250,"vw":37.0607},{"c":37.325,"h":37.325,"l":37.12,"n":5,"o":37.12,"t":"2026-10-08T16:45:00Z","v":1204,"vw":37.200422},{"c":37.37,"h":37.37,"l":37.37,"n":1,"o":37.37,"t":"2026-10-08T17:45:00Z","v":924,"vw":37.37},{"c":37.395,"h":37.41,"l":37.39,"n":11,"o":37.39,"t":"2026-10-08T18:00:00Z","v":6223,"vw":37.394684},{"c":37.315,"h":37.315,"l":37.315,"n":1,"o":37.315,"t":"2026-10-08T18:30:00Z","v":101,"vw":37.315},{"c":37.4,"h":37.4,"l":37.38,"n":20,"o":37.38,"t":"2026-10-08T19:45:00Z","v":4074,"vw":37.399485},{"c":37.4,"h":37.4,"l":37.4,"n":3,"o":37.4,"t":"2026-10-08T20:00:00Z","v":102,"vw":37.4},{"c":37.45,"h":37.55,"l":37.45,"n":10,"o":37.55,"t":"2026-10-09T13:30:00Z","v":1304,"vw":37.542278},{"c":37.46,"h":37.46,"l":37.46,"n":1,"o":37.46,"t":"2026-10-09T13:45:00Z","v":250,"vw":37.46},{"c":37.49,"h":37.49,"l":37.49,"n":1,"o":37.49,"t":"2026-10-09T14:15:00Z","v":100,"vw":37.49},{"c":37.6,"h":37.6,"l":37.6,"n":1,"o":37.6,"t":"2026-10-09T15:15:00Z","v":115,"vw":37.6},{"c":37.605,"h":37.63,"l":37.605,"n":4,"o":37.63,"t":"2026-10-09T15:30:00Z","v":834,"vw":37.613993},{"c":37.6,"h":37.6,"l":37.575,"n":3,"o":37.575,"t":"2026-10-09T15:45:00Z","v":503,"vw":37.580187},{"c":37.53,"h":37.53,"l":37.53,"n":1,"o":37.53,"t":"2026-10-09T16:15:00Z","v":923,"vw":37.53},{"c":37.495,"h":37.495,"l":37.495,"n":1,"o":37.495,"t":"2026-10-09T17:00:00Z","v":358,"vw":37.495},{"c":37.525,"h":37.525,"l":37.525,"n":2,"o":37.525,"t":"2026-10-09T17:45:00Z","v":237,"vw":37.525},{"c":37.52,"h":37.52,"l":37.52,"n":1,"o":37.52,"t":"2026-10-09T19:15:00Z","v":100,"vw":37.52},{"c":37.39,"h":37.5023,"l":37.39,"n":18,"o":37.48,"t":"2026-10-09T19:45:00Z","v":3141,"vw":37.48045},{"c":37.4,"h":37.4,"l":37.4,"n":2,"o":37.4,"t":"2026-10-09T20:00:00Z","v":133,"vw":37.4},{"c":37.43,"h":37.43,"l":37.22,"n":13,"o":37.22,"t":"2026-10-12T13:30:00Z","v":1798,"vw":37.38823},{"c":37.4,"h":37.415,"l":37.39,"n":13,"o":37.39,"t":"2026-10-12T14:15:00Z","v":1107,"vw":37.407727},{"c":37.4899,"h":37.49,"l":37.4899,"n":3,"o":37.49,"t":"2026-10-12T15:00:00Z","v":700,"vw":37.489929},{"c":37.565,"h":37.565,"l":37.55,"n":2,"o":37.55,"t":"2026-10-12T15:15:00Z","v":400,"vw":37.56125},{"c":37.6,"h":37.6,"l":37.58,"n":10,"o":37.58,"t":"2026-10-12T15:30:00Z","v":2185,"vw":37.597575},{"c":37.555,"h":37.565,"l":37.555,"n":2,"o":37.565,"t":"2026-10-12T15:45:00Z","v":400,"vw":37.56},{"c":37.5377,"h":37.54,"l":37.5301,"n":5,"o":37.5301,"t":"2026-10-12T16:15:00Z","v":614,"vw":37.536723},{"c":37.5,"h":37.5,"l":37.5,"n":3,"o":37.5,"t":"2026-10-12T16:45:00Z","v":349,"vw":37.5},{"c":37.52,"h":37.54,"l":37.52,"n":4,"o":37.54,"t":"2026-10-12T17:15:00Z","v":382,"vw":37.53375},{"c":37.5099,"h":37.5099,"l":37.5099,"n":3,"o":37.5099,"t":"2026-10-12T17:45:00Z","v":401,"vw":37.5099},{"c":37.5,"h":37.51,"l":37.5,"n":8,"o":37.51,"t":"2026-10-12T18:00:00Z","v":1108,"vw":37.506831},{"c":37.43,"h":37.465,"l":37.43,"n":2,"o":37.465,"t":"2026-10-12T18:15:00Z","v":200,"vw":37.4475},{"c":37.37,"h":37.38,"l":37.37,"n":9,"o":37.38,"t":"2026-10-12T19:45:00Z","v":339,"vw":37.373333},{"c":37.4131,"h":37.4131,"l":37.4131,"n":2,"o":37.4131,"t":"2026-10-13T14:30:00Z","v":506,"vw":37.4131},{"c":37.48,"h":37.48,"l":37.46,"n":2,"o":37.46,"t":"2026-10-13T14:45:00Z","v":347,"vw":37.465764},{"c":37.4599,"h":37.4599,"l":37.4599,"n":1,"o":37.4599,"t":"2026-10-13T15:15:00Z","v":175,"vw":37.4599},{"c":37.43,"h":37.43,"l":37.415,"n":2,"o":37.415,"t":"2026-10-13T15:30:00Z","v":600,"vw":37.4175},{"c":37.415,"h":37.415,"l":37.395,"n":3,"o":37.395,"t":"2026-10-13T15:45:00Z","v":1000,"vw":37.403},{"c":37.405,"h":37.415,"l":37.395,"n":6,"o":37.395,"t":"2026-10-13T16:00:00Z","v":1600,"vw":37.4025},{"c":37.54,"h":37.54,"l":37.5399,"n":2,"o":37.5399,"t":"2026-10-13T16:30:00Z","v":900,"vw":37.539922},{"c":37.559,"h":37.559,"l":37.559,"n":1,"o":37.559,"t":"2026-10-13T17:00:00Z","v":169,"vw":37.559},{"c":37.5482,"h":37.5482,"l":37.54,"n":4,"o":37.545,"t":"2026-10-13T17:15:00Z","v":510,"vw":37.543685},{"c":37.58,"h":37.58,"l":37.5661,"n":5,"o":37.5661,"t":"2026-10-13T17:30:00Z","v":778,"vw":37.571762},{"c":37.52,"h":37.52,"l":37.52,"n":2,"o":37.52,"t":"2026-10-13T18:00:00Z","v":106,"vw":37.52},{"c":37.7074,"h":37.7074,"l":37.7074,"n":1,"o":37.7074,"t":"2026-10-13T19:00:00Z","v":125,"vw":37.7074},{"c":37.705,"h":37.705,"l":37.705,"n":1,"o":37.705,"t":"2026-10-13T19:30:00Z","v":152,"vw":37.705},{"c":37.66,"h":37.66,"l":37.66,"n":5,"o":37.66,"t":"2026-10-13T19:45:00Z","v":117,"vw":37.66},{"c":37.44,"h":37.44,"l":37.44,"n":3,"o":37.44,"t":"2026-10-14T13:30:00Z","v":302,"vw":37.44},{"c":37.46,"h":37.46,"l":37.4101,"n":4,"o":37.4101,"t":"2026-10-14T15:00:00Z","v":945,"vw":37.439905},{"c":37.515,"h":37.515,"l":37.515,"n":1,"o":37.515,"t":"2026-10-14T15:15:00Z","v":300,"vw":37.515},{"c":37.495,"h":37.525,"l":37.495,"n":5,"o":37.495,"t":"2026-10-14T15:30:00Z","v":1800,"vw":37.506667},{"c":37.495,"h":37.495,"l":37.495,"n":5,"o":37.495,"t":"2026-10-14T15:45:00Z","v":204,"vw":37.495},{"c":37.58,"h":37.58,"l":37.58,"n":4,"o":37.58,"t":"2026-10-14T17:15:00Z","v":477,"vw":37.58},{"c":37.565,"h":37.565,"l":37.565,"n":2,"o":37.565,"t":"2026-10-14T17:30:00Z","v":154,"vw":37.565},{"c":37.45,"h":37.45,"l":37.45,"n":1,"o":37.45,"t":"2026-10-14T17:45:00Z","v":312,"vw":37.45},{"c":37.46,"h":37.46,"l":37.46,"n":2,"o":37.46,"t":"2026-10-14T18:00:00Z","v":101,"vw":37.46},{"c":37.5501,"h":37.5501,"l":37.5501,"n":2,"o":37.5501,"t":"2026-10-14T18:15:00Z","v":122,"vw":37.5501},{"c":37.575,"h":37.59,"l":37.575,"n":2,"o":37.59,"t":"2026-10-14T18:30:00Z","v":281,"vw":37.581993},{"c":37.6601,"h":37.6601,"l":37.6,"n":12,"o":37.65,"t":"2026-10-14T19:30:00Z","v":1939,"vw":37.613105},{"c":37.73,"h":37.73,"l":37.73,"n":1,"o":37.73,"t":"2026-10-14T19:45:00Z","v":247,"vw":37.73},{"c":38.2,"h":38.2,"l":38.05,"n":12,"o":38.05,"t":"2026-10-15T13:30:00Z","v":1845,"vw":38.065787},{"c":38.31,"h":38.31,"l":38.31,"n":6,"o":38.31,"t":"2026-10-15T14:30:00Z","v":1978,"vw":38.31},{"c":38.59,"h":38.59,"l":38.59,"n":2,"o":38.59,"t":"2026-10-15T15:15:00Z","v":166,"vw":38.59},{"c":38.48,"h":38.48,"l":38.48,"n":1,"o":38.48,"t":"2026-10-15T15:30:00Z","v":600,"vw":38.48},{"c":38.4102,"h":38.4676,"l":38.41,"n":3,"o":38.4676,"t":"2026-10-15T15:45:00Z","v":1343,"vw":38.416222},{"c":38.325,"h":38.3699,"l":38.325,"n":6,"o":38.3699,"t":"2026-10-15T16:00:00Z","v":992,"vw":38.332483},{"c":38.365,"h":38.365,"l":38.365,"n":1,"o":38.365,"t":"2026-10-15T16:30:00Z","v":200,"vw":38.365},{"c":38.36,"h":38.37,"l":38.35,"n":15,"o":38.37,"t":"2026-10-15T16:45:00Z","v":1229,"vw":38.355984},{"c":38.35,"h":38.35,"l":38.35,"n":2,"o":38.35,"t":"2026-10-15T17:15:00Z","v":102,"vw":38.35},{"c":38.435,"h":38.435,"l":38.435,"n":1,"o":38.435,"t":"2026-10-15T18:00:00Z","v":650,"vw":38.435},{"c":38.405,"h":38.405,"l":38.405,"n":2,"o":38.405,"t":"2026-10-15T18:15:00Z","v":763,"vw":38.405},{"c":38.45,"h":38.45,"l":38.45,"n":1,"o":38.45,"t":"2026-10-15T19:00:00Z","v":150,"vw":38.45},{"c":38.49,"h":38.49,"l":38.43,"n":11,"o":38.4309,"t":"2026-10-15T19:45:00Z","v":2259,"vw":38.451157},{"c":39.01,"h":39.0399,"l":38.65,"n":20,"o":38.65,"t":"2026-10-16T13:30:00Z","v":3647,"vw":38.777536},{"c":39.11,"h":39.12,"l":39.04,"n":15,"o":39.04,"t":"2026-10-16T13:45:00Z","v":1224,"vw":39.090547},{"c":39.086,"h":39.086,"l":39.0156,"n":7,"o":39.04,"t":"2026-10-16T14:15:00Z","v":810,"vw":39.043053},{"c":38.74,"h":38.74,"l":38.74,"n":2,"o":38.74,"t":"2026-10-16T15:45:00Z","v":115,"vw":38.74},{"c":38.74,"h":38.76,"l":38.74,"n":6,"o":38.74,"t":"2026-10-16T16:45:00Z","v":962,"vw":38.74558},{"c":38.72,"h":38.735,"l":38.72,"n":3,"o":38.735,"t":"2026-10-16T17:00:00Z","v":451,"vw":38.731667},{"c":38.7,"h":38.7,"l":38.69,"n":2,"o":38.69,"t":"2026-10-16T17:30:00Z","v":204,"vw":38.695098},{"c":38.6,"h":38.6,"l":38.585,"n":4,"o":38.59,"t":"2026-10-16T17:45:00Z","v":462,"vw":38.590043},{"c":38.5,"h":38.5,"l":38.4606,"n":6,"o":38.495,"t":"2026-10-16T18:15:00Z","v":2410,"vw":38.488155},{"c":38.52,"h":38.52,"l":38.505,"n":5,"o":38.5096,"t":"2026-10-16T18:45:00Z","v":563,"vw":38.512743},{"c":38.485,"h":38.485,"l":38.485,"n":1,"o":38.485,"t":"2026-10-16T19:15:00Z","v":110,"vw":38.485},{"c":38.57,"h":38.57,"l":38.57,"n":1,"o":38.57,"t":"2026-10-16T19:30:00Z","v":105,"vw":38.57},{"c":38.67,"h":38.67,"l":38.6186,"n":12,"o":38.62,"t":"2026-10-16T19:45:00Z","v":633,"vw":38.642515},{"c":38.83,"h":38.83,"l":38.66,"n":11,"o":38.66,"t":"2026-10-19T13:30:00Z","v":1249,"vw":38.801549},{"c":38.49,"h":38.49,"l":38.47,"n":3,"o":38.47,"t":"2026-10-19T13:45:00Z","v":996,"vw":38.487778},{"c":38.6445,"h":38.6445,"l":38.6445,"n":2,"o":38.6445,"t":"2026-10-19T14:15:00Z","v":301,"vw":38.6445},{"c":38.595,"h":38.595,"l":38.595,"n":1,"o":38.595,"t":"2026-10-19T14:30:00Z","v":250,"vw":38.595},{"c":38.535,"h":38.6,"l":38.535,"n":2,"o":38.6,"t":"2026-10-19T14:45:00Z","v":308,"vw":38.578896},{"c":38.64,"h":38.64,"l":38.64,"n":1,"o":38.64,"t":"2026-10-19T15:00:00Z","v":100,"vw":38.64},{"c":38.62,"h":38.645,"l":38.615,"n":7,"o":38.645,"t":"2026-10-19T15:45:00Z","v":995,"vw":38.627723},{"c":38.6,"h":38.6,"l":38.6,"n":3,"o":38.6,"t":"2026-10-19T16:00:00Z","v":467,"vw":38.6},{"c":38.61,"h":38.61,"l":38.61,"n":1,"o":38.61,"t":"2026-10-19T17:15:00Z","v":263,"vw":38.61},{"c":38.7,"h":38.7,"l":38.7,"n":1,"o":38.7,"t":"2026-10-19T18:45:00Z","v":500,"vw":38.7},{"c":38.62,"h":38.62,"l":38.62,"n":1,"o":38.62,"t":"2026-10-19T19:30:00Z","v":122,"vw":38.62},{"c":38.62,"h":38.65,"l":38.62,"n":36,"o":38.65,"t":"2026-10-19T19:45:00Z","v":8135,"vw":38.640552},{"c":38.6,"h":38.6,"l":38.54,"n":5,"o":38.54,"t":"2026-10-20T13:30:00Z","v":445,"vw":38.553605},{"c":38.57,"h":38.57,"l":38.57,"n":5,"o":38.57,"t":"2026-10-20T14:00:00Z","v":366,"vw":38.57},{"c":38.75,"h":38.75,"l":38.75,"n":1,"o":38.75,"t":"2026-10-20T14:45:00Z","v":100,"vw":38.75},{"c":38.8,"h":38.8,"l":38.8,"n":2,"o":38.8,"t":"2026-10-20T15:00:00Z","v":1095,"vw":38.8},{"c":38.7,"h":38.7,"l":38.7,"n":1,"o":38.7,"t":"2026-10-20T16:15:00Z","v":720,"vw":38.7},{"c":38.7,"h":38.7,"l":38.7,"n":1,"o":38.7,"t":"2026-10-20T16:45:00Z","v":2000,"vw":38.7},{"c":38.92,"h":38.92,"l":38.92,"n":1,"o":38.92,"t":"2026-10-20T19:15:00Z","v":1000,"vw":38.92},{"c":38.9152,"h":38.92,"l":38.9152,"n":5,"o":38.92,"t":"2026-10-20T19:30:00Z","v":628,"vw":38.916436},{"c":38.89,"h":38.89,"l":38.89,"n":7,"o":38.89,"t":"2026-10-20T19:45:00Z","v":2790,"vw":38.89},{"c":38.9,"h":38.9,"l":38.9,"n":2,"o":38.9,"t":"2026-10-21T13:45:00Z","v":400,"vw":38.9},{"c":38.7511,"h":38.7511,"l":38.7511,"n":1,"o":38.7511,"t":"2026-10-21T14:15:00Z","v":300,"vw":38.7511},{"c":38.6702,"h":38.6702,"l":38.6702,"n":1,"o":38.6702,"t":"2026-10-21T15:00:00Z","v":200,"vw":38.6702},{"c":38.89,"h":38.89,"l":38.89,"n":1,"o":38.89,"t":"2026-10-21T16:30:00Z","v":100,"vw":38.89},{"c":38.8801,"h":38.8801,"l":38.8801,"n":1,"o":38.8801,"t":"2026-10-21T17:30:00Z","v":185,"vw":38.8801},{"c":38.9116,"h":38.9116,"l":38.9116,"n":1,"o":38.9116,"t":"2026-10-21T18:00:00Z","v":245,"vw":38.9116},{"c":38.8911,"h":38.94,"l":38.89,"n":12,"o":38.94,"t":"2026-10-21T18:15:00Z","v":1565,"vw":38.902014},{"c":38.9101,"h":38.94,"l":38.91,"n":8,"o":38.91,"t":"2026-10-21T18:30:00Z","v":1480,"vw":38.918085},{"c":38.88,"h":38.88,"l":38.88,"n":2,"o":38.88,"t":"2026-10-21T18:45:00Z","v":303,"vw":38.88},{"c":38.9,"h":38.9,"l":38.89,"n":3,"o":38.9,"t":"2026-10-21T19:30:00Z","v":550,"vw":38.896364},{"c":38.93,"h":38.95,"l":38.93,"n":3,"o":38.95,"t":"2026-10-21T19:45:00Z","v":255,"vw":38.93995},{"c":38.8,"h":38.8,"l":38.78,"n":5,"o":38.78,"t":"2026-10-22T13:30:00Z","v":377,"vw":38.78597},{"c":38.81,"h":38.8455,"l":38.81,"n":13,"o":38.8455,"t":"2026-10-22T14:00:00Z","v":1576,"vw":38.820284},{"c":38.8499,"h":38.92,"l":38.8499,"n":3,"o":38.92,"t":"2026-10-22T14:15:00Z","v":302,"vw":38.873267},{"c":38.72,"h":38.72,"l":38.71,"n":3,"o":38.71,"t":"2026-10-22T14:30:00Z","v":804,"vw":38.718706},{"c":38.85,"h":38.86,"l":38.85,"n":4,"o":38.86,"t":"2026-10-22T14:45:00Z","v":478,"vw":38.8575},{"c":38.97,"h":38.97,"l":38.97,"n":3,"o":38.97,"t":"2026-10-22T15:30:00Z","v":197,"vw":38.97},{"c":38.92,"h":38.92,"l":38.92,"n":2,"o":38.92,"t":"2026-10-22T15:45:00Z","v":102,"vw":38.92},{"c":39.07,"h":39.07,"l":39.07,"n":4,"o":39.07,"t":"2026-10-22T17:15:00Z","v":968,"vw":39.07},{"c":39.145,"h":39.145,"l":39.145,"n":1,"o":39.145,"t":"2026-10-22T17:45:00Z","v":369,"vw":39.145},{"c":39.1648,"h":39.23,"l":39.16,"n":9,"o":39.1842,"t":"2026-10-22T18:30:00Z","v":1025,"vw":39.177735},{"c":39.204,"h":39.204,"l":39.204,"n":1,"o":39.204,"t":"2026-10-22T19:30:00Z","v":212,"vw":39.204},{"c":39.34,"h":39.36,"l":39.29,"n":8,"o":39.29,"t":"2026-10-22T19:45:00Z","v":1533,"vw":39.338523}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.7,"strike":46.35728183887663,"iv":0.6146427166204487,"gamma":0.04126592709699763,"theta":-0.03384404263091928,"vega":0.03095440350709332,"rho":0.005500013728101958,"breakevenPct":19.616883169488126},{"delta":0.25,"premium":0.7129892484207214,"strike":43.48043006317114,"iv":0.4619815711614294,"gamma":0.06244406995056316,"theta":-0.029197088716336403,"vega":0.0351105180564313,"rho":0.006957519308211227,"breakevenPct":12.337110603944739},{"delta":0.3,"premium":0.7517228834565888,"strike":41.977028220578816,"iv":0.37731525421652506,"gamma":0.0833685748896612,"theta":-0.026498745633259223,"vega":0.038439152930633894,"rho":0.008395568528369403,"breakevenPct":8.614008907054908},{"delta":0.35,"premium":0.8168046980564407,"strike":41.10927069258079,"iv":0.3304787432475848,"gamma":0.10156030140900335,"theta":-0.025009370734939158,"vega":0.04091268276204199,"rho":0.009824114040445716,"breakevenPct":6.5736537636940255},{"delta":0.4,"premium":0.8747182593124786,"strike":40.50281740687522,"iv":0.29374751604639504,"gamma":0.11985827429989922,"theta":-0.02338134170740502,"vega":0.042448165342561385,"rho":0.011257300478313836,"breakevenPct":5.179297575464385},{"delta":0.45,"premium":0.9325389504561143,"strike":39.96230524771943,"iv":0.26010246621961525,"gamma":0.1376032441312106,"theta":-0.021753573457221457,"vega":0.04365181560536711,"rho":0.012692667352891715,"breakevenPct":3.9523238387786903},{"delta":0.5,"premium":0.9975205313417643,"strike":39.63739734329118,"iv":0.2388799272430962,"gamma":0.15101801126921793,"theta":-0.020279991216556947,"vega":0.043356770836673,"rho":0.01413955365810082,"breakevenPct":3.2916061886958246},{"delta":0.55,"premium":1.0625021122274145,"strike":39.312489438862926,"iv":0.2176573882665771,"gamma":0.16443277840722526,"theta":-0.018806408975892436,"vega":0.043061726067978895,"rho":0.015586439963309925,"breakevenPct":2.630888538612958},{"delta":0.6,"premium":1.1284274438430688,"strike":38.99238345812651,"iv":0.19675058080744948,"gamma":0.17720049680925043,"theta":-0.017327537906220037,"vega":0.04265016832884924,"rho":0.01703606225177752,"breakevenPct":1.9847760599125044},{"delta":0.65,"premium":1.2181006478906453,"strike":38.793109671354124,"iv":0.18378861678988934,"gamma":0.17368634082345716,"theta":-0.015715582503364606,"vega":0.039306761033899594,"rho":0.0185545308778773,"breakevenPct":1.7061777306679307},{"delta":0.7,"premium":1.3077738519382218,"strike":38.59383588458173,"iv":0.17082665277232922,"gamma":0.17017218483766391,"theta":-0.01410362710050918,"vega":0.035963353738949946,"rho":0.020072999503977073,"breakevenPct":1.4275794014233574},{"delta":0.75,"premium":1.3974470559857983,"strike":38.394562097809334,"iv":0.15786468875476906,"gamma":0.16665802885187064,"theta":-0.01249167169765375,"vega":0.0326199464440003,"rho":0.02159146813007685,"breakevenPct":1.1489810721787839},{"delta":0.8,"premium":1.487120260033375,"strike":38.19528831103695,"iv":0.14490272473720892,"gamma":0.1631438728660774,"theta":-0.010879716294798319,"vega":0.029276539149050648,"rho":0.02310993675617663,"breakevenPct":0.8703827429342099},{"delta":0.85,"premium":1.5901559645106962,"strike":37.982169453516825,"iv":0.1328655602061684,"gamma":0.15845946712951275,"theta":-0.009232089010343269,"vega":0.025869355129422397,"rho":0.02462664434654418,"breakevenPct":0.5905577479093124},{"delta":0.9,"premium":2.3479541900455096,"strike":37.09064212935822,"iv":0.16614357051458778,"gamma":0.09643282360515006,"theta":-0.005836539527506741,"vega":0.019337111600542287,"rho":0.02605706118603266,"breakevenPct":0.25062612964852016}],"put":[{"delta":0.15,"premium":0.7,"strike":32.49965100165072,"iv":0.7415409172562638,"gamma":0.028546536297673432,"theta":-0.03226251283450915,"vega":0.025773159967190238,"rho":-0.00535409987868333,"breakevenPct":19.167130143236612},{"delta":0.2,"premium":0.7499228207209488,"strike":34.99691282883796,"iv":0.5622613787155669,"gamma":0.045027395778749243,"theta":-0.0291131707484057,"vega":0.03096014498300366,"rho":-0.007025089299957258,"breakevenPct":12.946136227460595},{"delta":0.25,"premium":0.8111281105465882,"strike":36.445124421863525,"iv":0.46306500285708246,"gamma":0.06257383778125768,"theta":-0.02675018986401403,"vega":0.03507653079983943,"rho":-0.008709732934735639,"breakevenPct":9.420446590450085},{"delta":0.3,"premium":0.8800801713380819,"strike":37.440641370704654,"iv":0.396227039088096,"gamma":0.0796810974443037,"theta":-0.024649414508685755,"vega":0.03828993469905181,"rho":-0.010398403592124511,"breakevenPct":7.065172345280711},{"delta":0.35,"premium":0.9697549799530183,"strike":38.158039839624145,"iv":0.35415688376494114,"gamma":0.09496055865902786,"theta":-0.023187620059668984,"vega":0.040805851689032266,"rho":-0.01209515258639527,"breakevenPct":5.469535181313874},{"delta":0.4,"premium":1.0396715316407363,"strike":38.71737225312589,"iv":0.31592590532832854,"gamma":0.1112515548101332,"theta":-0.02112992957616181,"vega":0.04249060235641132,"rho":-0.013780342173372463,"breakevenPct":4.225468425304657},{"delta":0.45,"premium":1.150392119322829,"strike":39.18848029830707,"iv":0.2909897724703791,"gamma":0.1221251799687977,"theta":-0.019620837696702028,"vega":0.043428241257087725,"rho":-0.015460106867811987,"breakevenPct":3.3093843950578603},{"delta":0.5,"premium":1.3027901853684491,"strike":39.56947546342112,"iv":0.27963307178006025,"gamma":0.12746547106325887,"theta":-0.018672087604353658,"vega":0.0436027758781733,"rho":-0.017134330545637504,"breakevenPct":2.7283038178630696},{"delta":0.55,"premium":1.4551882514140693,"strike":39.95047062853517,"iv":0.2682763710897414,"gamma":0.13280576215772005,"theta":-0.017723337512005288,"vega":0.04377731049925888,"rho":-0.018808554223463027,"breakevenPct":2.1472232406682776},{"delta":0.6,"premium":1.8247487437185925,"strike":40.437185929648244,"iv":0.2835005025125628,"gamma":0.12270150753768845,"theta":-0.01794974874371859,"vega":0.04248844221105528,"rho":-0.020619862948871727,"breakevenPct":1.8494225065336942},{"delta":0.65,"premium":2.226758793969849,"strike":40.93969849246231,"iv":0.30269648241206026,"gamma":0.1102894472361809,"theta":-0.018351758793969847,"vega":0.04098090452261307,"rho":-0.022451655646907806,"breakevenPct":1.5939509443506348},{"delta":0.7,"premium":2.7058445532435735,"strike":41.538555691554464,"iv":0.3152864137086903,"gamma":0.09905214198286415,"theta":-0.017484455324357405,"vega":0.03826878824969401,"rho":-0.02435019952032217,"breakevenPct":1.2894988858391228},{"delta":0.75,"premium":3.410924369747899,"strike":42.34453781512605,"iv":0.34301512605042017,"gamma":0.08411932773109244,"theta":-0.01718235294117647,"vega":0.035169747899159665,"rho":-0.026413374944126683,"breakevenPct":1.0330110691963728},{"delta":0.8,"premium":4.613294117647061,"strike":43.625882352941176,"iv":0.394396705882353,"gamma":0.06402682352941173,"theta":-0.017161176470588232,"vega":0.030959058823529402,"rho":-0.028848316836327097,"breakevenPct":0.8322617303149117},{"delta":0.85,"premium":5.51063829787234,"strike":44.659574468085104,"iv":0.39977446808510636,"gamma":0.052310638297872344,"theta":-0.013565957446808514,"vega":0.0257404255319149,"rho":-0.031072146844558862,"breakevenPct":0.48567318197060655}]},"raw":{"call":[{"delta":0.2,"premium":0.7,"strike":46.35728183887663,"iv":0.6146427166204487,"gamma":0.04126592709699763,"theta":-0.03384404263091928,"vega":0.03095440350709332,"rho":0.005500013728101958,"breakevenPct":19.616883169488126},{"delta":0.25,"premium":0.7129892484207214,"strike":43.48043006317114,"iv":0.4619815711614294,"gamma":0.06244406995056316,"theta":-0.029197088716336403,"vega":0.0351105180564313,"rho":0.006957519308211227,"breakevenPct":12.337110603944739},{"delta":0.3,"premium":0.7517228834565888,"strike":41.977028220578816,"iv":0.37731525421652506,"gamma":0.0833685748896612,"theta":-0.026498745633259223,"vega":0.038439152930633894,"rho":0.008395568528369403,"breakevenPct":8.614008907054908},{"delta":0.35,"premium":0.8168046980564407,"strike":41.10927069258079,"iv":0.3304787432475848,"gamma":0.10156030140900335,"theta":-0.025009370734939158,"vega":0.04091268276204199,"rho":0.009824114040445716,"breakevenPct":6.5736537636940255},{"delta":0.4,"premium":0.8747182593124786,"strike":40.50281740687522,"iv":0.29374751604639504,"gamma":0.11985827429989922,"theta":-0.02338134170740502,"vega":0.042448165342561385,"rho":0.011257300478313836,"breakevenPct":5.179297575464385},{"delta":0.45,"premium":0.9325389504561143,"strike":39.96230524771943,"iv":0.26010246621961525,"gamma":0.1376032441312106,"theta":-0.021753573457221457,"vega":0.04365181560536711,"rho":0.012692667352891715,"breakevenPct":3.9523238387786903},{"delta":0.5,"premium":0.9975205313417643,"strike":39.63739734329118,"iv":0.2388799272430962,"gamma":0.15101801126921793,"theta":-0.020279991216556947,"vega":0.043356770836673,"rho":0.01413955365810082,"breakevenPct":3.2916061886958246},{"delta":0.55,"premium":1.0625021122274145,"strike":39.312489438862926,"iv":0.2176573882665771,"gamma":0.16443277840722526,"theta":-0.018806408975892436,"vega":0.043061726067978895,"rho":0.015586439963309925,"breakevenPct":2.630888538612958},{"delta":0.6,"premium":1.1284274438430688,"strike":38.99238345812651,"iv":0.19675058080744948,"gamma":0.17720049680925043,"theta":-0.017327537906220037,"vega":0.04265016832884924,"rho":0.01703606225177752,"breakevenPct":1.9847760599125044},{"delta":0.65,"premium":1.2181006478906453,"strike":38.793109671354124,"iv":0.18378861678988934,"gamma":0.17368634082345716,"theta":-0.015715582503364606,"vega":0.039306761033899594,"rho":0.0185545308778773,"breakevenPct":1.7061777306679307},{"delta":0.7,"premium":1.3077738519382218,"strike":38.59383588458173,"iv":0.17082665277232922,"gamma":0.17017218483766391,"theta":-0.01410362710050918,"vega":0.035963353738949946,"rho":0.020072999503977073,"breakevenPct":1.4275794014233574},{"delta":0.75,"premium":1.3974470559857983,"strike":38.394562097809334,"iv":0.15786468875476906,"gamma":0.16665802885187064,"theta":-0.01249167169765375,"vega":0.0326199464440003,"rho":0.02159146813007685,"breakevenPct":1.1489810721787839},{"delta":0.8,"premium":1.487120260033375,"strike":38.19528831103695,"iv":0.14490272473720892,"gamma":0.1631438728660774,"theta":-0.010879716294798319,"vega":0.029276539149050648,"rho":0.02310993675617663,"breakevenPct":0.8703827429342099},{"delta":0.85,"premium":1.5901559645106962,"strike":37.982169453516825,"iv":0.1328655602061684,"gamma":0.15845946712951275,"theta":-0.009232089010343269,"vega":0.025869355129422397,"rho":0.02462664434654418,"breakevenPct":0.5905577479093124},{"delta":0.9,"premium":2.3479541900455096,"strike":37.09064212935822,"iv":0.16614357051458778,"gamma":0.09643282360515006,"theta":-0.005836539527506741,"vega":0.019337111600542287,"rho":0.02605706118603266,"breakevenPct":0.25062612964852016}],"put":[{"delta":0.15,"premium":0.7,"strike":32.49965100165072,"iv":0.7415409172562638,"gamma":0.028546536297673432,"theta":-0.03226251283450915,"vega":0.025773159967190238,"rho":-0.00535409987868333,"breakevenPct":19.167130143236612},{"delta":0.2,"premium":0.7499228207209488,"strike":34.99691282883796,"iv":0.5622613787155669,"gamma":0.045027395778749243,"theta":-0.0291131707484057,"vega":0.03096014498300366,"rho":-0.007025089299957258,"breakevenPct":12.946136227460595},{"delta":0.25,"premium":0.8111281105465882,"strike":36.445124421863525,"iv":0.46306500285708246,"gamma":0.06257383778125768,"theta":-0.02675018986401403,"vega":0.03507653079983943,"rho":-0.008709732934735639,"breakevenPct":9.420446590450085},{"delta":0.3,"premium":0.8800801713380819,"strike":37.440641370704654,"iv":0.396227039088096,"gamma":0.0796810974443037,"theta":-0.024649414508685755,"vega":0.03828993469905181,"rho":-0.010398403592124511,"breakevenPct":7.065172345280711},{"delta":0.35,"premium":0.9697549799530183,"strike":38.158039839624145,"iv":0.35415688376494114,"gamma":0.09496055865902786,"theta":-0.023187620059668984,"vega":0.040805851689032266,"rho":-0.01209515258639527,"breakevenPct":5.469535181313874},{"delta":0.4,"premium":1.0396715316407363,"strike":38.71737225312589,"iv":0.31592590532832854,"gamma":0.1112515548101332,"theta":-0.02112992957616181,"vega":0.04249060235641132,"rho":-0.013780342173372463,"breakevenPct":4.225468425304657},{"delta":0.45,"premium":1.150392119322829,"strike":39.18848029830707,"iv":0.2909897724703791,"gamma":0.1221251799687977,"theta":-0.019620837696702028,"vega":0.043428241257087725,"rho":-0.015460106867811987,"breakevenPct":3.3093843950578603},{"delta":0.5,"premium":1.3027901853684491,"strike":39.56947546342112,"iv":0.27963307178006025,"gamma":0.12746547106325887,"theta":-0.018672087604353658,"vega":0.0436027758781733,"rho":-0.017134330545637504,"breakevenPct":2.7283038178630696},{"delta":0.55,"premium":1.4551882514140693,"strike":39.95047062853517,"iv":0.2682763710897414,"gamma":0.13280576215772005,"theta":-0.017723337512005288,"vega":0.04377731049925888,"rho":-0.018808554223463027,"breakevenPct":2.1472232406682776},{"delta":0.6,"premium":1.8247487437185925,"strike":40.437185929648244,"iv":0.2835005025125628,"gamma":0.12270150753768845,"theta":-0.01794974874371859,"vega":0.04248844221105528,"rho":-0.020619862948871727,"breakevenPct":1.8494225065336942},{"delta":0.65,"premium":2.226758793969849,"strike":40.93969849246231,"iv":0.30269648241206026,"gamma":0.1102894472361809,"theta":-0.018351758793969847,"vega":0.04098090452261307,"rho":-0.022451655646907806,"breakevenPct":1.5939509443506348},{"delta":0.7,"premium":2.7058445532435735,"strike":41.538555691554464,"iv":0.3152864137086903,"gamma":0.09905214198286415,"theta":-0.017484455324357405,"vega":0.03826878824969401,"rho":-0.02435019952032217,"breakevenPct":1.2894988858391228},{"delta":0.75,"premium":3.410924369747899,"strike":42.34453781512605,"iv":0.34301512605042017,"gamma":0.08411932773109244,"theta":-0.01718235294117647,"vega":0.035169747899159665,"rho":-0.026413374944126683,"breakevenPct":1.0330110691963728},{"delta":0.8,"premium":4.613294117647061,"strike":43.625882352941176,"iv":0.394396705882353,"gamma":0.06402682352941173,"theta":-0.017161176470588232,"vega":0.030959058823529402,"rho":-0.028848316836327097,"breakevenPct":0.8322617303149117},{"delta":0.85,"premium":5.51063829787234,"strike":44.659574468085104,"iv":0.39977446808510636,"gamma":0.052310638297872344,"theta":-0.013565957446808514,"vega":0.0257404255319149,"rho":-0.031072146844558862,"breakevenPct":0.48567318197060655}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}