{"symbol":"RSPR","url":"https://intraalpha.com/companies/RSPR","capturedAt":"2026-10-22T14:52:37.325Z","state":"ready","quote":{"symbol":"RSPR","last_price":34.4884,"prev_close":34.1461,"regular_close":34.4884,"change":0.3423,"change_pct":1.0025,"regular_change":0.3423,"regular_change_pct":1.0025,"extended_change":0,"extended_change_pct":0,"bid":34.48,"ask":34.61,"bid_size":100,"ask_size":200,"volume":1851,"vwap":34.190738,"open":34.14,"high":34.4884,"low":34.14,"close":34.4884,"trade_count":15,"last_trade_at":"2026-10-22T14:39:50.914021228Z","last_quote_at":"2026-10-22T14:52:29.996467796Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T10:52:32.586425935-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":82700000,"net_expense_ratio":0.004,"portfolio_turnover":0.14,"dividend_yield":0.0362,"inception_date":"2015-08-13","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T14:52:36.975560+00:00"},"optionObservedAt":"2026-10-22T14:38:00.266Z","bars":[{"c":33.93,"h":33.93,"l":33.93,"n":2,"o":33.93,"t":"2026-10-15T13:30:00Z","v":404,"vw":33.93},{"c":33.91,"h":33.91,"l":33.91,"n":2,"o":33.91,"t":"2026-10-15T13:45:00Z","v":2000,"vw":33.91},{"c":33.96,"h":33.96,"l":33.96,"n":1,"o":33.96,"t":"2026-10-15T16:00:00Z","v":197,"vw":33.96},{"c":33.94,"h":33.94,"l":33.94,"n":1,"o":33.94,"t":"2026-10-15T16:10:00Z","v":134,"vw":33.94},{"c":33.88,"h":33.88,"l":33.875,"n":14,"o":33.875,"t":"2026-10-15T16:20:00Z","v":1112,"vw":33.8765},{"c":33.88,"h":33.88,"l":33.88,"n":5,"o":33.88,"t":"2026-10-15T16:25:00Z","v":401,"vw":33.88},{"c":33.98,"h":33.98,"l":33.88,"n":9,"o":33.88,"t":"2026-10-15T16:30:00Z","v":1231,"vw":33.893636},{"c":34.0001,"h":34.0001,"l":34.0001,"n":1,"o":34.0001,"t":"2026-10-15T17:25:00Z","v":200,"vw":34.0001},{"c":34.08,"h":34.08,"l":34.08,"n":1,"o":34.08,"t":"2026-10-15T17:35:00Z","v":200,"vw":34.08},{"c":34.1819,"h":34.29,"l":34.181,"n":3,"o":34.29,"t":"2026-10-16T14:15:00Z","v":505,"vw":34.207459},{"c":34.1901,"h":34.1901,"l":34.19,"n":2,"o":34.19,"t":"2026-10-16T14:20:00Z","v":200,"vw":34.19005},{"c":34.1014,"h":34.1014,"l":34.1014,"n":2,"o":34.1014,"t":"2026-10-16T16:30:00Z","v":280,"vw":34.1014},{"c":34.0101,"h":34.0101,"l":34.0101,"n":2,"o":34.0101,"t":"2026-10-16T17:55:00Z","v":154,"vw":34.0101},{"c":34.0101,"h":34.0101,"l":34.01,"n":2,"o":34.01,"t":"2026-10-16T18:20:00Z","v":506,"vw":34.01005},{"c":34.1076,"h":34.1076,"l":34.1076,"n":1,"o":34.1076,"t":"2026-10-16T19:10:00Z","v":229,"vw":34.1076},{"c":34.122,"h":34.122,"l":34.122,"n":1,"o":34.122,"t":"2026-10-16T19:45:00Z","v":300,"vw":34.122},{"c":34.13,"h":34.13,"l":34.13,"n":1,"o":34.13,"t":"2026-10-16T20:00:00Z","v":2908,"vw":34.13},{"c":34.1895,"h":34.1895,"l":34.1,"n":5,"o":34.1,"t":"2026-10-19T13:30:00Z","v":2139,"vw":34.183762},{"c":33.855,"h":33.855,"l":33.855,"n":2,"o":33.855,"t":"2026-10-19T13:55:00Z","v":102,"vw":33.855},{"c":33.735,"h":33.735,"l":33.735,"n":1,"o":33.735,"t":"2026-10-19T14:40:00Z","v":343,"vw":33.735},{"c":33.76,"h":33.76,"l":33.76,"n":1,"o":33.76,"t":"2026-10-19T15:15:00Z","v":3000,"vw":33.76},{"c":33.8,"h":33.8,"l":33.8,"n":2,"o":33.8,"t":"2026-10-19T15:30:00Z","v":819,"vw":33.8},{"c":33.84,"h":33.84,"l":33.84,"n":3,"o":33.84,"t":"2026-10-19T15:45:00Z","v":1170,"vw":33.84},{"c":33.795,"h":33.795,"l":33.71,"n":5,"o":33.79,"t":"2026-10-19T15:55:00Z","v":725,"vw":33.7725},{"c":33.838,"h":33.838,"l":33.838,"n":2,"o":33.838,"t":"2026-10-19T16:10:00Z","v":200,"vw":33.838},{"c":33.839,"h":33.839,"l":33.839,"n":1,"o":33.839,"t":"2026-10-19T16:15:00Z","v":200,"vw":33.839},{"c":33.695,"h":33.695,"l":33.68,"n":4,"o":33.68,"t":"2026-10-19T18:00:00Z","v":8959,"vw":33.681107},{"c":33.805,"h":33.81,"l":33.805,"n":3,"o":33.81,"t":"2026-10-19T18:20:00Z","v":303,"vw":33.807616},{"c":33.7,"h":33.7,"l":33.7,"n":1,"o":33.7,"t":"2026-10-19T18:25:00Z","v":1320,"vw":33.7},{"c":33.7,"h":33.7,"l":33.7,"n":4,"o":33.7,"t":"2026-10-19T18:35:00Z","v":188,"vw":33.7},{"c":33.74,"h":33.74,"l":33.72,"n":4,"o":33.72,"t":"2026-10-19T19:25:00Z","v":400,"vw":33.735},{"c":33.71,"h":33.785,"l":33.7,"n":5,"o":33.785,"t":"2026-10-19T19:30:00Z","v":832,"vw":33.7625},{"c":33.75,"h":33.75,"l":33.75,"n":1,"o":33.75,"t":"2026-10-19T20:00:00Z","v":100,"vw":33.75},{"c":33.97,"h":33.97,"l":33.97,"n":1,"o":33.97,"t":"2026-10-20T13:30:00Z","v":244,"vw":33.97},{"c":34.24,"h":34.24,"l":34.24,"n":1,"o":34.24,"t":"2026-10-20T14:15:00Z","v":1122,"vw":34.24},{"c":34.32,"h":34.32,"l":34.32,"n":1,"o":34.32,"t":"2026-10-20T14:35:00Z","v":100,"vw":34.32},{"c":34.38,"h":34.38,"l":34.38,"n":1,"o":34.38,"t":"2026-10-20T14:40:00Z","v":100,"vw":34.38},{"c":34.4,"h":34.4,"l":34.4,"n":1,"o":34.4,"t":"2026-10-20T15:15:00Z","v":523,"vw":34.4},{"c":34.42,"h":34.43,"l":34.4,"n":6,"o":34.4,"t":"2026-10-20T15:35:00Z","v":747,"vw":34.424631},{"c":34.34,"h":34.34,"l":34.34,"n":1,"o":34.34,"t":"2026-10-20T16:55:00Z","v":110,"vw":34.34},{"c":34.3001,"h":34.316,"l":34.3,"n":5,"o":34.316,"t":"2026-10-20T19:40:00Z","v":1854,"vw":34.304046},{"c":34.1807,"h":34.1807,"l":34.1807,"n":1,"o":34.1807,"t":"2026-10-21T16:40:00Z","v":147,"vw":34.1807},{"c":34.16,"h":34.204,"l":34.16,"n":4,"o":34.204,"t":"2026-10-21T17:10:00Z","v":747,"vw":34.198094},{"c":34.28,"h":34.28,"l":34.28,"n":1,"o":34.28,"t":"2026-10-21T18:15:00Z","v":139,"vw":34.28},{"c":34.14,"h":34.14,"l":34.14,"n":1,"o":34.14,"t":"2026-10-22T13:30:00Z","v":1496,"vw":34.14},{"c":34.4884,"h":34.4884,"l":34.4884,"n":2,"o":34.4884,"t":"2026-10-22T14:35:00Z","v":256,"vw":34.4884}],"history":[{"c":37.4937,"h":38.29,"l":37.45,"n":350,"o":38.29,"t":"2024-10-21T04:00:00Z","v":24705,"vw":37.878488},{"c":37.5101,"h":37.59,"l":37.44,"n":136,"o":37.44,"t":"2024-10-22T04:00:00Z","v":7178,"vw":37.505538},{"c":37.8695,"h":37.91,"l":37.45,"n":145,"o":37.45,"t":"2024-10-23T04:00:00Z","v":7409,"vw":37.788717},{"c":38.05,"h":38.1532,"l":37.955,"n":194,"o":37.99,"t":"2024-10-24T04:00:00Z","v":8314,"vw":38.043878},{"c":37.6211,"h":38.21,"l":37.6211,"n":213,"o":38.17,"t":"2024-10-25T04:00:00Z","v":8356,"vw":37.997965},{"c":37.69,"h":37.93,"l":37.6745,"n":98,"o":37.82,"t":"2024-10-28T04:00:00Z","v":64598,"vw":37.82789},{"c":37.4669,"h":37.6815,"l":37.45,"n":168,"o":37.63,"t":"2024-10-29T04:00:00Z","v":22355,"vw":37.567429},{"c":37.51,"h":37.6386,"l":37.4,"n":85,"o":37.4,"t":"2024-10-30T04:00:00Z","v":6955,"vw":37.522079},{"c":36.9043,"h":37.2919,"l":36.86,"n":94,"o":37.28,"t":"2024-10-31T04:00:00Z","v":5389,"vw":37.201107},{"c":36.383,"h":37.01,"l":36.383,"n":167,"o":36.89,"t":"2024-11-01T04:00:00Z","v":11806,"vw":36.684411},{"c":36.7965,"h":36.86,"l":36.57,"n":163,"o":36.57,"t":"2024-11-04T05:00:00Z","v":11322,"vw":36.61849},{"c":37.387,"h":37.387,"l":36.76,"n":87,"o":36.76,"t":"2024-11-05T05:00:00Z","v":8798,"vw":36.973121},{"c":36.7129,"h":37.55,"l":36.4074,"n":373,"o":37.55,"t":"2024-11-06T05:00:00Z","v":56903,"vw":36.72706},{"c":37.11,"h":37.3199,"l":36.7309,"n":145,"o":36.78,"t":"2024-11-07T05:00:00Z","v":8802,"vw":36.936922},{"c":37.747,"h":37.8728,"l":37.28,"n":112,"o":37.28,"t":"2024-11-08T05:00:00Z","v":6784,"vw":37.629832},{"c":37.4897,"h":37.9787,"l":37.4897,"n":95,"o":37.73,"t":"2024-11-11T05:00:00Z","v":5224,"vw":37.750936},{"c":37.0518,"h":37.415,"l":36.97,"n":129,"o":37.39,"t":"2024-11-12T05:00:00Z","v":10049,"vw":37.225137},{"c":37.1349,"h":37.3766,"l":37.04,"n":116,"o":37.32,"t":"2024-11-13T05:00:00Z","v":6984,"vw":37.19891},{"c":36.946,"h":37.32,"l":36.9,"n":242,"o":37.32,"t":"2024-11-14T05:00:00Z","v":58022,"vw":37.077035},{"c":36.87,"h":37.0398,"l":36.58,"n":111,"o":36.81,"t":"2024-11-15T05:00:00Z","v":3357,"vw":36.663795},{"c":37.0686,"h":37.14,"l":36.805,"n":167,"o":36.82,"t":"2024-11-18T05:00:00Z","v":8607,"vw":37.004696},{"c":37.2368,"h":37.341,"l":36.93,"n":157,"o":37,"t":"2024-11-19T05:00:00Z","v":26991,"vw":37.224846},{"c":37.2198,"h":37.2198,"l":36.8702,"n":192,"o":37.07,"t":"2024-11-20T05:00:00Z","v":23892,"vw":37.049198},{"c":37.5444,"h":37.6305,"l":37.1,"n":166,"o":37.28,"t":"2024-11-21T05:00:00Z","v":7880,"vw":37.353836},{"c":37.8978,"h":37.9057,"l":37.63,"n":120,"o":37.63,"t":"2024-11-22T05:00:00Z","v":14860,"vw":37.812779},{"c":38.2299,"h":38.365,"l":38.02,"n":346,"o":38.02,"t":"2024-11-25T05:00:00Z","v":14371,"vw":38.239383},{"c":38.4717,"h":38.5399,"l":38.1082,"n":88,"o":38.23,"t":"2024-11-26T05:00:00Z","v":4893,"vw":38.321685},{"c":38.78,"h":38.937,"l":38.63,"n":140,"o":38.63,"t":"2024-11-27T05:00:00Z","v":8104,"vw":38.831552},{"c":38.579,"h":38.8931,"l":38.579,"n":75,"o":38.8,"t":"2024-11-29T05:00:00Z","v":4727,"vw":38.713806},{"c":37.89,"h":38.43,"l":37.7952,"n":191,"o":38.43,"t":"2024-12-02T05:00:00Z","v":19457,"vw":38.115878},{"c":37.73,"h":38,"l":37.6931,"n":103,"o":38,"t":"2024-12-03T05:00:00Z","v":7665,"vw":37.854341},{"c":37.5785,"h":37.66,"l":37.45,"n":106,"o":37.65,"t":"2024-12-04T05:00:00Z","v":6558,"vw":37.56184},{"c":37.4931,"h":37.5116,"l":37.2719,"n":157,"o":37.44,"t":"2024-12-05T05:00:00Z","v":34088,"vw":37.340011},{"c":37.5022,"h":37.62,"l":37.38,"n":117,"o":37.62,"t":"2024-12-06T05:00:00Z","v":6399,"vw":37.454119},{"c":37.584,"h":37.71,"l":37.4,"n":126,"o":37.58,"t":"2024-12-09T05:00:00Z","v":41118,"vw":37.459002},{"c":37.053,"h":37.5,"l":37.053,"n":444,"o":37.5,"t":"2024-12-10T05:00:00Z","v":27080,"vw":37.310509},{"c":36.9879,"h":37.14,"l":36.8856,"n":184,"o":37.14,"t":"2024-12-11T05:00:00Z","v":5917,"vw":37.068575},{"c":37.0505,"h":37.3699,"l":36.99,"n":104,"o":36.99,"t":"2024-12-12T05:00:00Z","v":7771,"vw":37.124469},{"c":36.8133,"h":36.99,"l":36.7331,"n":161,"o":36.99,"t":"2024-12-13T05:00:00Z","v":8921,"vw":36.875134},{"c":36.75,"h":37.1655,"l":36.75,"n":226,"o":36.85,"t":"2024-12-16T05:00:00Z","v":13564,"vw":37.001838},{"c":36.75,"h":36.75,"l":36.26,"n":163,"o":36.74,"t":"2024-12-17T05:00:00Z","v":16287,"vw":36.655336},{"c":35.0901,"h":36.8,"l":35.0901,"n":285,"o":36.46,"t":"2024-12-18T05:00:00Z","v":11187,"vw":36.403493},{"c":34.5792,"h":35.2926,"l":34.5792,"n":153,"o":35.24,"t":"2024-12-19T05:00:00Z","v":12855,"vw":35.028232},{"c":35.2122,"h":35.5685,"l":34.57,"n":184,"o":34.57,"t":"2024-12-20T05:00:00Z","v":8972,"vw":35.297913},{"c":35.33,"h":35.33,"l":34.7888,"n":147,"o":35.05,"t":"2024-12-23T05:00:00Z","v":9789,"vw":35.033512},{"c":35.3738,"h":35.38,"l":35.12,"n":94,"o":35.25,"t":"2024-12-24T05:00:00Z","v":9179,"vw":35.243735},{"c":35.5327,"h":35.5391,"l":35.01,"n":303,"o":35.39,"t":"2024-12-26T05:00:00Z","v":27516,"vw":35.265375},{"c":35.0767,"h":35.55,"l":35.0359,"n":128,"o":35.28,"t":"2024-12-27T05:00:00Z","v":13177,"vw":35.236597},{"c":34.93,"h":34.9877,"l":34.52,"n":148,"o":34.95,"t":"2024-12-30T05:00:00Z","v":26044,"vw":34.805143},{"c":35.1849,"h":35.247,"l":34.9345,"n":192,"o":35.07,"t":"2024-12-31T05:00:00Z","v":24068,"vw":35.072766},{"c":34.8182,"h":35.3763,"l":34.7301,"n":256,"o":35.29,"t":"2025-01-02T05:00:00Z","v":14427,"vw":35.094523},{"c":35.3,"h":35.4,"l":34.88,"n":286,"o":34.97,"t":"2025-01-03T05:00:00Z","v":56394,"vw":35.084787},{"c":34.6109,"h":35.35,"l":34.6109,"n":261,"o":35.35,"t":"2025-01-06T05:00:00Z","v":19695,"vw":35.046503},{"c":34.288,"h":34.9481,"l":34.288,"n":127,"o":34.74,"t":"2025-01-07T05:00:00Z","v":5436,"vw":34.52561},{"c":34.411,"h":34.411,"l":34,"n":116,"o":34.21,"t":"2025-01-08T05:00:00Z","v":11751,"vw":34.224784},{"c":33.725,"h":34.07,"l":33.58,"n":142,"o":34.07,"t":"2025-01-10T05:00:00Z","v":16573,"vw":33.802262},{"c":34.2107,"h":34.2107,"l":33.67,"n":109,"o":33.67,"t":"2025-01-13T05:00:00Z","v":30721,"vw":33.86396},{"c":34.42,"h":34.52,"l":34.19,"n":1746,"o":34.45,"t":"2025-01-14T05:00:00Z","v":75100,"vw":34.352705},{"c":34.55,"h":35.26,"l":34.55,"n":101,"o":35.26,"t":"2025-01-15T05:00:00Z","v":4689,"vw":34.770709},{"c":35.2236,"h":35.2236,"l":34.23,"n":173,"o":34.66,"t":"2025-01-16T05:00:00Z","v":19283,"vw":34.912489},{"c":35.3,"h":35.48,"l":35.2748,"n":92,"o":35.48,"t":"2025-01-17T05:00:00Z","v":8417,"vw":35.369099},{"c":35.7,"h":35.7899,"l":35.3,"n":156,"o":35.42,"t":"2025-01-21T05:00:00Z","v":17234,"vw":35.650803},{"c":35.0843,"h":35.67,"l":35.0763,"n":155,"o":35.67,"t":"2025-01-22T05:00:00Z","v":17323,"vw":35.258907},{"c":35.26,"h":35.26,"l":34.82,"n":164,"o":35.16,"t":"2025-01-23T05:00:00Z","v":14260,"vw":35.098877},{"c":35.32,"h":35.6214,"l":35.12,"n":121,"o":35.12,"t":"2025-01-24T05:00:00Z","v":24008,"vw":35.494926},{"c":35.8581,"h":35.9592,"l":35.32,"n":136,"o":35.32,"t":"2025-01-27T05:00:00Z","v":21324,"vw":35.793165},{"c":35.4129,"h":35.8,"l":35.2917,"n":137,"o":35.8,"t":"2025-01-28T05:00:00Z","v":20341,"vw":35.547682},{"c":34.89,"h":35.37,"l":34.89,"n":122,"o":35.37,"t":"2025-01-29T05:00:00Z","v":6437,"vw":35.119042},{"c":35.365,"h":35.6452,"l":35.08,"n":154,"o":35.48,"t":"2025-01-30T05:00:00Z","v":20429,"vw":35.546642},{"c":35.4165,"h":35.6899,"l":35.295,"n":86,"o":35.53,"t":"2025-01-31T05:00:00Z","v":4532,"vw":35.567896},{"c":35.39,"h":35.5,"l":34.868,"n":213,"o":35.11,"t":"2025-02-03T05:00:00Z","v":46910,"vw":35.181206},{"c":35.306,"h":35.47,"l":34.9378,"n":156,"o":35.19,"t":"2025-02-04T05:00:00Z","v":14879,"vw":35.233673},{"c":35.8873,"h":35.9202,"l":35.445,"n":100,"o":35.55,"t":"2025-02-05T05:00:00Z","v":11502,"vw":35.7129},{"c":35.9491,"h":36.11,"l":35.7,"n":207,"o":35.96,"t":"2025-02-06T05:00:00Z","v":36084,"vw":35.910463},{"c":35.8595,"h":36.1667,"l":35.68,"n":119,"o":36.08,"t":"2025-02-07T05:00:00Z","v":8182,"vw":35.934539},{"c":35.7437,"h":36.06,"l":35.5564,"n":169,"o":35.89,"t":"2025-02-10T05:00:00Z","v":12400,"vw":35.739712},{"c":35.8503,"h":35.91,"l":35.5501,"n":138,"o":35.65,"t":"2025-02-11T05:00:00Z","v":14125,"vw":35.793943},{"c":35.6289,"h":35.68,"l":35.36,"n":180,"o":35.47,"t":"2025-02-12T05:00:00Z","v":9858,"vw":35.525472},{"c":35.908,"h":36,"l":35.63,"n":176,"o":35.63,"t":"2025-02-13T05:00:00Z","v":7194,"vw":35.815439},{"c":35.6736,"h":35.995,"l":35.6656,"n":144,"o":35.97,"t":"2025-02-14T05:00:00Z","v":9472,"vw":35.837386},{"c":35.7792,"h":35.94,"l":35.4901,"n":147,"o":35.57,"t":"2025-02-18T05:00:00Z","v":10499,"vw":35.712362},{"c":35.87,"h":35.9,"l":35.49,"n":173,"o":35.6,"t":"2025-02-19T05:00:00Z","v":21692,"vw":35.710928},{"c":36.0318,"h":36.0794,"l":35.7,"n":112,"o":35.7,"t":"2025-02-20T05:00:00Z","v":26572,"vw":35.920142},{"c":35.8439,"h":36.09,"l":35.62,"n":152,"o":36.09,"t":"2025-02-21T05:00:00Z","v":23078,"vw":35.804353},{"c":36.09,"h":36.16,"l":35.76,"n":110,"o":35.94,"t":"2025-02-24T05:00:00Z","v":39485,"vw":36.12256},{"c":36.4644,"h":36.61,"l":36.17,"n":135,"o":36.17,"t":"2025-02-25T05:00:00Z","v":6686,"vw":36.428137},{"c":36.1981,"h":36.56,"l":36.1981,"n":114,"o":36.395,"t":"2025-02-26T05:00:00Z","v":9635,"vw":36.406056},{"c":36.3894,"h":36.5699,"l":36.3894,"n":66,"o":36.4375,"t":"2025-02-27T05:00:00Z","v":2664,"vw":36.490926},{"c":36.7144,"h":36.77,"l":36.33,"n":110,"o":36.62,"t":"2025-02-28T05:00:00Z","v":19760,"vw":36.430996},{"c":36.991,"h":37.1964,"l":36.81,"n":137,"o":36.81,"t":"2025-03-03T05:00:00Z","v":15264,"vw":36.950765},{"c":36.49,"h":37.23,"l":36.49,"n":176,"o":37.03,"t":"2025-03-04T05:00:00Z","v":10301,"vw":36.818802},{"c":36.8533,"h":36.8533,"l":36.27,"n":80,"o":36.27,"t":"2025-03-05T05:00:00Z","v":3923,"vw":36.584815},{"c":35.9561,"h":36.4208,"l":35.8889,"n":171,"o":36.4208,"t":"2025-03-06T05:00:00Z","v":9670,"vw":36.09624},{"c":36.21,"h":36.2961,"l":35.92,"n":87,"o":35.92,"t":"2025-03-07T05:00:00Z","v":3460,"vw":36.19011},{"c":35.9978,"h":36.742,"l":35.8167,"n":118,"o":36.13,"t":"2025-03-10T04:00:00Z","v":8601,"vw":36.171633},{"c":35.497,"h":35.8384,"l":35.24,"n":111,"o":35.6897,"t":"2025-03-11T04:00:00Z","v":3281,"vw":35.589453},{"c":35.2496,"h":35.58,"l":35.16,"n":94,"o":35.58,"t":"2025-03-12T04:00:00Z","v":3565,"vw":35.400824},{"c":34.6021,"h":35.35,"l":34.5812,"n":89,"o":35.29,"t":"2025-03-13T04:00:00Z","v":155765,"vw":35.193873},{"c":35.3069,"h":35.3069,"l":34.795,"n":103,"o":34.96,"t":"2025-03-14T04:00:00Z","v":15149,"vw":35.105984},{"c":35.9093,"h":36.0055,"l":35.37,"n":93,"o":35.37,"t":"2025-03-17T04:00:00Z","v":4556,"vw":35.792538},{"c":35.66,"h":35.89,"l":35.5657,"n":61,"o":35.89,"t":"2025-03-18T04:00:00Z","v":5711,"vw":35.737223},{"c":35.7142,"h":35.97,"l":35.5308,"n":105,"o":35.7,"t":"2025-03-19T04:00:00Z","v":5740,"vw":35.691715},{"c":35.7614,"h":35.8,"l":35.64,"n":108,"o":35.77,"t":"2025-03-20T04:00:00Z","v":6544,"vw":35.76822},{"c":35.3974,"h":35.6,"l":35.2631,"n":75,"o":35.6,"t":"2025-03-21T04:00:00Z","v":6033,"vw":35.428382},{"c":35.6884,"h":35.7099,"l":35.34,"n":164,"o":35.34,"t":"2025-03-24T04:00:00Z","v":4172,"vw":35.551226},{"c":35.3093,"h":35.7643,"l":35.29,"n":147,"o":35.68,"t":"2025-03-25T04:00:00Z","v":11309,"vw":35.567203},{"c":35.4758,"h":35.6238,"l":35.27,"n":84,"o":35.41,"t":"2025-03-26T04:00:00Z","v":42580,"vw":35.377778},{"c":35.3714,"h":35.8,"l":35.2,"n":223,"o":35.49,"t":"2025-03-27T04:00:00Z","v":38264,"vw":35.502849},{"c":35.4306,"h":35.5126,"l":35.1284,"n":102,"o":35.49,"t":"2025-03-28T04:00:00Z","v":16223,"vw":35.248805},{"c":35.71,"h":35.75,"l":35.25,"n":116,"o":35.25,"t":"2025-03-31T04:00:00Z","v":4480,"vw":35.520986},{"c":35.6707,"h":35.94,"l":35.37,"n":85,"o":35.94,"t":"2025-04-01T04:00:00Z","v":8548,"vw":35.760042},{"c":35.9504,"h":35.96,"l":35.64,"n":86,"o":35.697,"t":"2025-04-02T04:00:00Z","v":3448,"vw":35.738563},{"c":34.6124,"h":35.24,"l":34.51,"n":136,"o":35.24,"t":"2025-04-03T04:00:00Z","v":7894,"vw":34.710037},{"c":32.9426,"h":34.16,"l":32.9426,"n":236,"o":34.16,"t":"2025-04-04T04:00:00Z","v":20801,"vw":33.538471},{"c":32.2007,"h":33.5372,"l":31.6299,"n":234,"o":32.24,"t":"2025-04-07T04:00:00Z","v":24136,"vw":32.161069},{"c":31.4439,"h":32.98,"l":31.145,"n":155,"o":32.98,"t":"2025-04-08T04:00:00Z","v":179292,"vw":32.595174},{"c":33.3448,"h":33.38,"l":30.8309,"n":112,"o":30.94,"t":"2025-04-09T04:00:00Z","v":10704,"vw":31.426192},{"c":32.5569,"h":33.0775,"l":32.0617,"n":97,"o":32.97,"t":"2025-04-10T04:00:00Z","v":10097,"vw":32.351465},{"c":32.9893,"h":32.9893,"l":32.05,"n":91,"o":32.46,"t":"2025-04-11T04:00:00Z","v":2427,"vw":32.360756},{"c":33.7321,"h":33.8543,"l":33.33,"n":112,"o":33.33,"t":"2025-04-14T04:00:00Z","v":3997,"vw":33.638398},{"c":33.7697,"h":33.9908,"l":33.7583,"n":67,"o":33.9908,"t":"2025-04-15T04:00:00Z","v":8622,"vw":33.837616},{"c":33.6578,"h":34.1385,"l":33.6578,"n":77,"o":33.7,"t":"2025-04-16T04:00:00Z","v":4155,"vw":33.853789},{"c":34.1687,"h":34.405,"l":33.73,"n":77,"o":33.73,"t":"2025-04-17T04:00:00Z","v":7089,"vw":34.016963},{"c":33.5277,"h":33.97,"l":33.18,"n":111,"o":33.97,"t":"2025-04-21T04:00:00Z","v":6951,"vw":33.516967},{"c":34.2551,"h":34.31,"l":33.86,"n":138,"o":33.86,"t":"2025-04-22T04:00:00Z","v":10374,"vw":34.095185},{"c":34.3718,"h":34.77,"l":34.1619,"n":89,"o":34.72,"t":"2025-04-23T04:00:00Z","v":7510,"vw":34.414901},{"c":34.3837,"h":34.625,"l":34.32,"n":81,"o":34.32,"t":"2025-04-24T04:00:00Z","v":5326,"vw":34.490442},{"c":34.2758,"h":34.45,"l":34.15,"n":79,"o":34.45,"t":"2025-04-25T04:00:00Z","v":3177,"vw":34.322429},{"c":34.5286,"h":34.5286,"l":34.0901,"n":108,"o":34.36,"t":"2025-04-28T04:00:00Z","v":5091,"vw":34.35878},{"c":34.5498,"h":34.6898,"l":34.2801,"n":114,"o":34.56,"t":"2025-04-29T04:00:00Z","v":12540,"vw":34.569493},{"c":34.7334,"h":34.7334,"l":34.2556,"n":68,"o":34.2556,"t":"2025-04-30T04:00:00Z","v":2722,"vw":34.44652},{"c":34.929,"h":35.09,"l":34.6,"n":88,"o":34.6,"t":"2025-05-01T04:00:00Z","v":153985,"vw":34.678965},{"c":35.4167,"h":35.4815,"l":35.23,"n":109,"o":35.23,"t":"2025-05-02T04:00:00Z","v":9551,"vw":35.345367},{"c":35.2502,"h":35.4382,"l":35.175,"n":96,"o":35.26,"t":"2025-05-05T04:00:00Z","v":7700,"vw":35.355174},{"c":34.9878,"h":35.1301,"l":34.8801,"n":85,"o":35.01,"t":"2025-05-06T04:00:00Z","v":5500,"vw":35.012604},{"c":35.0016,"h":35.279,"l":34.951,"n":84,"o":35.08,"t":"2025-05-07T04:00:00Z","v":6707,"vw":35.124168},{"c":34.8304,"h":35.14,"l":34.8304,"n":100,"o":35.14,"t":"2025-05-08T04:00:00Z","v":12706,"vw":34.973088},{"c":35.0092,"h":35.0092,"l":34.89,"n":110,"o":34.89,"t":"2025-05-09T04:00:00Z","v":2771,"vw":34.961262},{"c":35.2481,"h":35.5,"l":35.0233,"n":115,"o":35.5,"t":"2025-05-12T04:00:00Z","v":6059,"vw":35.305898},{"c":34.8339,"h":35.25,"l":34.6601,"n":109,"o":35.25,"t":"2025-05-13T04:00:00Z","v":5994,"vw":34.80848},{"c":34.4603,"h":34.74,"l":34.37,"n":84,"o":34.74,"t":"2025-05-14T04:00:00Z","v":3223,"vw":34.516146},{"c":35.0233,"h":35.1085,"l":34.7201,"n":74,"o":34.81,"t":"2025-05-15T04:00:00Z","v":5702,"vw":34.898109},{"c":35.5005,"h":35.5005,"l":35.03,"n":73,"o":35.03,"t":"2025-05-16T04:00:00Z","v":6447,"vw":35.241528},{"c":35.5119,"h":35.5799,"l":35.24,"n":104,"o":35.24,"t":"2025-05-19T04:00:00Z","v":38248,"vw":35.319127},{"c":35.2817,"h":35.38,"l":35.15,"n":79,"o":35.38,"t":"2025-05-20T04:00:00Z","v":3486,"vw":35.298198},{"c":34.28,"h":35.11,"l":34.28,"n":88,"o":35.11,"t":"2025-05-21T04:00:00Z","v":4822,"vw":34.771075},{"c":34.1056,"h":34.1056,"l":33.87,"n":149,"o":33.9,"t":"2025-05-22T04:00:00Z","v":1651,"vw":33.892857},{"c":34.0471,"h":34.13,"l":33.87,"n":73,"o":33.985,"t":"2025-05-23T04:00:00Z","v":10053,"vw":33.978451},{"c":34.6954,"h":34.77,"l":34.2,"n":116,"o":34.2,"t":"2025-05-27T04:00:00Z","v":10700,"vw":34.370756},{"c":34.6447,"h":34.9,"l":34.44,"n":80,"o":34.67,"t":"2025-05-28T04:00:00Z","v":5652,"vw":34.625313},{"c":34.9734,"h":35.15,"l":34.61,"n":123,"o":34.61,"t":"2025-05-29T04:00:00Z","v":18762,"vw":34.806537},{"c":35.09,"h":35.09,"l":34.8001,"n":78,"o":34.93,"t":"2025-05-30T04:00:00Z","v":25140,"vw":35.004155},{"c":35.0223,"h":35.0223,"l":34.4501,"n":105,"o":34.86,"t":"2025-06-02T04:00:00Z","v":3129,"vw":34.81551},{"c":34.9405,"h":35.11,"l":34.745,"n":79,"o":34.98,"t":"2025-06-03T04:00:00Z","v":7016,"vw":34.884872},{"c":35.0433,"h":35.1487,"l":35.01,"n":63,"o":35.01,"t":"2025-06-04T04:00:00Z","v":2602,"vw":35.079722},{"c":34.9246,"h":35.0999,"l":34.71,"n":64,"o":35.02,"t":"2025-06-05T04:00:00Z","v":5078,"vw":34.981646},{"c":35.178,"h":35.23,"l":35.0055,"n":88,"o":35.22,"t":"2025-06-06T04:00:00Z","v":3301,"vw":35.145429},{"c":35.2397,"h":35.48,"l":34.9794,"n":118,"o":35.19,"t":"2025-06-09T04:00:00Z","v":7128,"vw":35.207298},{"c":35.5389,"h":35.62,"l":35.33,"n":125,"o":35.33,"t":"2025-06-10T04:00:00Z","v":41839,"vw":35.420452},{"c":35.4,"h":35.74,"l":35.1818,"n":93,"o":35.63,"t":"2025-06-11T04:00:00Z","v":3693,"vw":35.413527},{"c":35.5074,"h":35.59,"l":35.36,"n":98,"o":35.38,"t":"2025-06-12T04:00:00Z","v":9538,"vw":35.475572},{"c":35.1068,"h":35.42,"l":34.97,"n":93,"o":35.33,"t":"2025-06-13T04:00:00Z","v":4403,"vw":35.222102},{"c":35.2589,"h":35.6438,"l":35.13,"n":109,"o":35.36,"t":"2025-06-16T04:00:00Z","v":3948,"vw":35.354191},{"c":35.03,"h":35.2946,"l":34.89,"n":130,"o":35.18,"t":"2025-06-17T04:00:00Z","v":2843,"vw":35.121382},{"c":35.1631,"h":35.38,"l":35.02,"n":74,"o":35.02,"t":"2025-06-18T04:00:00Z","v":5737,"vw":35.324968},{"c":35.1649,"h":35.487,"l":35.09,"n":83,"o":35.35,"t":"2025-06-20T04:00:00Z","v":10092,"vw":35.365213},{"c":35.395,"h":35.395,"l":34.86,"n":130,"o":34.96,"t":"2025-06-23T04:00:00Z","v":11168,"vw":35.174415},{"c":35.4832,"h":35.67,"l":35.247,"n":114,"o":35.247,"t":"2025-06-24T04:00:00Z","v":6151,"vw":35.5075},{"c":34.59,"h":35.1738,"l":34.59,"n":86,"o":35.1738,"t":"2025-06-25T04:00:00Z","v":28918,"vw":35.010025},{"c":34.779,"h":34.79,"l":34.47,"n":201,"o":34.79,"t":"2025-06-26T04:00:00Z","v":8766,"vw":34.614576},{"c":34.8061,"h":35.32,"l":34.56,"n":154,"o":34.88,"t":"2025-06-27T04:00:00Z","v":25326,"vw":35.105091},{"c":35.03,"h":35.03,"l":34.54,"n":174,"o":34.88,"t":"2025-06-30T04:00:00Z","v":11204,"vw":34.674453},{"c":35.2512,"h":35.435,"l":34.86,"n":108,"o":34.86,"t":"2025-07-01T04:00:00Z","v":15499,"vw":35.010193},{"c":35.3549,"h":35.3549,"l":35.0778,"n":76,"o":35.26,"t":"2025-07-02T04:00:00Z","v":7892,"vw":35.223517},{"c":35.4426,"h":35.5,"l":35.41,"n":62,"o":35.44,"t":"2025-07-03T04:00:00Z","v":3836,"vw":35.46415},{"c":35.082,"h":35.4,"l":34.94,"n":115,"o":35.4,"t":"2025-07-07T04:00:00Z","v":9366,"vw":35.047991},{"c":35.0774,"h":35.3199,"l":34.99,"n":71,"o":34.99,"t":"2025-07-08T04:00:00Z","v":5459,"vw":35.164962},{"c":35.1486,"h":35.2683,"l":35.02,"n":94,"o":35.1,"t":"2025-07-09T04:00:00Z","v":6485,"vw":35.125094},{"c":35.3765,"h":35.54,"l":35.1,"n":92,"o":35.1,"t":"2025-07-10T04:00:00Z","v":5024,"vw":35.358531},{"c":35.3334,"h":35.3898,"l":35.115,"n":69,"o":35.2468,"t":"2025-07-11T04:00:00Z","v":3113,"vw":35.194081},{"c":35.48,"h":35.5005,"l":35.28,"n":98,"o":35.39,"t":"2025-07-14T04:00:00Z","v":5660,"vw":35.385769},{"c":34.98,"h":35.38,"l":34.915,"n":74,"o":35.38,"t":"2025-07-15T04:00:00Z","v":4723,"vw":35.080934},{"c":35.3355,"h":35.34,"l":34.9701,"n":76,"o":35.16,"t":"2025-07-16T04:00:00Z","v":4447,"vw":35.220479},{"c":35.3694,"h":35.5563,"l":35.2,"n":119,"o":35.4,"t":"2025-07-17T04:00:00Z","v":7819,"vw":35.336185},{"c":35.3848,"h":35.5499,"l":35.2801,"n":89,"o":35.35,"t":"2025-07-18T04:00:00Z","v":4900,"vw":35.393647},{"c":35.42,"h":35.7249,"l":35.321,"n":97,"o":35.51,"t":"2025-07-21T04:00:00Z","v":7313,"vw":35.539002},{"c":36.1399,"h":36.1399,"l":35.48,"n":104,"o":35.48,"t":"2025-07-22T04:00:00Z","v":5799,"vw":35.794268},{"c":36.2411,"h":36.2499,"l":36.0907,"n":74,"o":36.19,"t":"2025-07-23T04:00:00Z","v":3809,"vw":36.152053},{"c":36.095,"h":36.341,"l":36.0798,"n":77,"o":36.341,"t":"2025-07-24T04:00:00Z","v":6079,"vw":36.19621},{"c":36.0203,"h":36.09,"l":35.795,"n":90,"o":36.09,"t":"2025-07-25T04:00:00Z","v":4992,"vw":35.950496},{"c":35.446,"h":36,"l":35.446,"n":114,"o":36,"t":"2025-07-28T04:00:00Z","v":12529,"vw":35.753254},{"c":36.036,"h":36.036,"l":35.5959,"n":108,"o":35.6748,"t":"2025-07-29T04:00:00Z","v":10165,"vw":35.746341},{"c":35.4473,"h":36.02,"l":35.4473,"n":49,"o":36.02,"t":"2025-07-30T04:00:00Z","v":1127,"vw":35.914347},{"c":34.7142,"h":35.1588,"l":34.6909,"n":95,"o":35.15,"t":"2025-07-31T04:00:00Z","v":30444,"vw":34.911431},{"c":34.5814,"h":34.78,"l":34.2601,"n":94,"o":34.2601,"t":"2025-08-01T04:00:00Z","v":5666,"vw":34.512704},{"c":34.88,"h":34.99,"l":34.61,"n":137,"o":34.61,"t":"2025-08-04T04:00:00Z","v":23660,"vw":34.764789},{"c":34.9898,"h":35.13,"l":34.7,"n":116,"o":34.7,"t":"2025-08-05T04:00:00Z","v":8305,"vw":35.005469},{"c":34.6682,"h":35.0523,"l":34.6682,"n":92,"o":34.97,"t":"2025-08-06T04:00:00Z","v":9441,"vw":34.815379},{"c":34.7467,"h":34.8799,"l":34.5301,"n":120,"o":34.8,"t":"2025-08-07T04:00:00Z","v":11087,"vw":34.694973},{"c":34.49,"h":34.84,"l":34.49,"n":75,"o":34.84,"t":"2025-08-08T04:00:00Z","v":3020,"vw":34.67501},{"c":34.13,"h":34.5199,"l":34.13,"n":117,"o":34.4,"t":"2025-08-11T04:00:00Z","v":9904,"vw":34.331682},{"c":34.4128,"h":34.4128,"l":34.11,"n":94,"o":34.2257,"t":"2025-08-12T04:00:00Z","v":8629,"vw":34.184619},{"c":34.88,"h":34.88,"l":34.41,"n":84,"o":34.4106,"t":"2025-08-13T04:00:00Z","v":3963,"vw":34.566349},{"c":34.48,"h":34.63,"l":34.15,"n":285,"o":34.63,"t":"2025-08-14T04:00:00Z","v":51823,"vw":34.301545},{"c":34.6685,"h":34.8188,"l":34.41,"n":283,"o":34.51,"t":"2025-08-15T04:00:00Z","v":5153,"vw":34.630536},{"c":34.409,"h":34.74,"l":34.409,"n":121,"o":34.74,"t":"2025-08-18T04:00:00Z","v":4640,"vw":34.529553},{"c":34.9567,"h":34.96,"l":34.48,"n":153,"o":34.48,"t":"2025-08-19T04:00:00Z","v":17753,"vw":34.73657},{"c":35.0932,"h":35.2668,"l":35,"n":154,"o":35.01,"t":"2025-08-20T04:00:00Z","v":10073,"vw":35.072931},{"c":34.9542,"h":35.1099,"l":34.83,"n":96,"o":35.01,"t":"2025-08-21T04:00:00Z","v":33948,"vw":35.020142},{"c":35.68,"h":35.8499,"l":35.2272,"n":92,"o":35.2272,"t":"2025-08-22T04:00:00Z","v":7303,"vw":35.653603},{"c":35.4887,"h":35.55,"l":35.3415,"n":86,"o":35.55,"t":"2025-08-25T04:00:00Z","v":4426,"vw":35.431591},{"c":35.3525,"h":35.5188,"l":35.28,"n":84,"o":35.5188,"t":"2025-08-26T04:00:00Z","v":5242,"vw":35.361397},{"c":35.57,"h":35.5999,"l":35.37,"n":74,"o":35.38,"t":"2025-08-27T04:00:00Z","v":5433,"vw":35.522828},{"c":35.4982,"h":35.63,"l":35.22,"n":95,"o":35.63,"t":"2025-08-28T04:00:00Z","v":9193,"vw":35.406462},{"c":35.7141,"h":35.74,"l":35.53,"n":112,"o":35.5801,"t":"2025-08-29T04:00:00Z","v":11775,"vw":35.652089},{"c":35.0469,"h":35.45,"l":34.9,"n":158,"o":35.38,"t":"2025-09-02T04:00:00Z","v":79835,"vw":35.417999},{"c":35.1181,"h":35.1181,"l":34.94,"n":108,"o":35.11,"t":"2025-09-03T04:00:00Z","v":7179,"vw":35.043891},{"c":35.4077,"h":35.48,"l":35.05,"n":84,"o":35.27,"t":"2025-09-04T04:00:00Z","v":5047,"vw":35.295429},{"c":35.7886,"h":35.8645,"l":35.58,"n":83,"o":35.6,"t":"2025-09-05T04:00:00Z","v":5529,"vw":35.676334},{"c":35.5693,"h":35.58,"l":35.3,"n":94,"o":35.58,"t":"2025-09-08T04:00:00Z","v":9047,"vw":35.395322},{"c":35.4759,"h":35.5399,"l":35.29,"n":88,"o":35.3196,"t":"2025-09-09T04:00:00Z","v":3921,"vw":35.403626},{"c":35.4346,"h":35.6428,"l":35.37,"n":78,"o":35.38,"t":"2025-09-10T04:00:00Z","v":6158,"vw":35.413162},{"c":35.9447,"h":35.9463,"l":35.53,"n":88,"o":35.53,"t":"2025-09-11T04:00:00Z","v":4934,"vw":35.835},{"c":35.8113,"h":35.9999,"l":35.71,"n":109,"o":35.9999,"t":"2025-09-12T04:00:00Z","v":122115,"vw":35.916147},{"c":35.729,"h":35.95,"l":35.67,"n":123,"o":35.95,"t":"2025-09-15T04:00:00Z","v":7226,"vw":35.760148},{"c":35.5425,"h":35.8,"l":35.43,"n":104,"o":35.8,"t":"2025-09-16T04:00:00Z","v":7225,"vw":35.575373},{"c":35.47,"h":35.87,"l":35.47,"n":122,"o":35.725,"t":"2025-09-17T04:00:00Z","v":4675,"vw":35.759574},{"c":35.569,"h":35.74,"l":35.42,"n":66,"o":35.48,"t":"2025-09-18T04:00:00Z","v":1183,"vw":35.594215},{"c":35.35,"h":35.68,"l":35.35,"n":183,"o":35.68,"t":"2025-09-19T04:00:00Z","v":14327,"vw":35.446821},{"c":35.254,"h":35.33,"l":34.98,"n":101,"o":35.16,"t":"2025-09-22T04:00:00Z","v":8641,"vw":35.130195},{"c":35.4573,"h":35.4573,"l":35.2619,"n":124,"o":35.2619,"t":"2025-09-23T04:00:00Z","v":9650,"vw":35.335936},{"c":35.141,"h":35.2799,"l":35.1107,"n":66,"o":35.2438,"t":"2025-09-24T04:00:00Z","v":10134,"vw":35.162701},{"c":34.9702,"h":35.2199,"l":34.9702,"n":124,"o":35.05,"t":"2025-09-25T04:00:00Z","v":8479,"vw":35.06643},{"c":35.2872,"h":35.4405,"l":35.08,"n":95,"o":35.1,"t":"2025-09-26T04:00:00Z","v":5592,"vw":35.283178},{"c":35.35,"h":35.3999,"l":35.21,"n":103,"o":35.21,"t":"2025-09-29T04:00:00Z","v":2921,"vw":35.296553},{"c":35.4543,"h":35.46,"l":35.1539,"n":92,"o":35.34,"t":"2025-09-30T04:00:00Z","v":172964,"vw":35.426555},{"c":35.4512,"h":35.68,"l":35.31,"n":111,"o":35.48,"t":"2025-10-01T04:00:00Z","v":42820,"vw":35.497727},{"c":35.2485,"h":35.42,"l":35.0301,"n":102,"o":35.42,"t":"2025-10-02T04:00:00Z","v":6787,"vw":35.158169},{"c":35.49,"h":35.67,"l":35.34,"n":123,"o":35.34,"t":"2025-10-03T04:00:00Z","v":7161,"vw":35.524093},{"c":34.9903,"h":35.43,"l":34.955,"n":106,"o":35.43,"t":"2025-10-06T04:00:00Z","v":4978,"vw":35.077484},{"c":34.8526,"h":35.0537,"l":34.71,"n":106,"o":34.8985,"t":"2025-10-07T04:00:00Z","v":5474,"vw":34.90718},{"c":34.6808,"h":34.81,"l":34.56,"n":121,"o":34.81,"t":"2025-10-08T04:00:00Z","v":5965,"vw":34.739261},{"c":34.4927,"h":34.71,"l":34.4,"n":87,"o":34.57,"t":"2025-10-09T04:00:00Z","v":6629,"vw":34.536419},{"c":34.1169,"h":34.395,"l":34,"n":121,"o":34.3765,"t":"2025-10-10T04:00:00Z","v":5694,"vw":34.22112},{"c":34.3225,"h":34.35,"l":34.08,"n":97,"o":34.08,"t":"2025-10-13T04:00:00Z","v":6496,"vw":34.215281},{"c":34.56,"h":34.56,"l":34.2,"n":94,"o":34.2,"t":"2025-10-14T04:00:00Z","v":9316,"vw":34.472318},{"c":34.9,"h":35.08,"l":34.7648,"n":107,"o":34.7648,"t":"2025-10-15T04:00:00Z","v":6466,"vw":34.949563},{"c":34.8252,"h":35.1271,"l":34.77,"n":81,"o":35.05,"t":"2025-10-16T04:00:00Z","v":3028,"vw":34.942557},{"c":35.0196,"h":35.0196,"l":34.74,"n":75,"o":34.8,"t":"2025-10-17T04:00:00Z","v":4544,"vw":34.862536},{"c":35.2543,"h":35.2543,"l":35.05,"n":82,"o":35.05,"t":"2025-10-20T04:00:00Z","v":7119,"vw":35.146239},{"c":35.3122,"h":35.4822,"l":35.16,"n":80,"o":35.29,"t":"2025-10-21T04:00:00Z","v":5066,"vw":35.271328},{"c":35.4695,"h":35.5858,"l":35.31,"n":112,"o":35.355,"t":"2025-10-22T04:00:00Z","v":6473,"vw":35.434536},{"c":35.4366,"h":35.505,"l":35.13,"n":90,"o":35.13,"t":"2025-10-23T04:00:00Z","v":8354,"vw":35.296751},{"c":35.5509,"h":35.7081,"l":35.51,"n":70,"o":35.5101,"t":"2025-10-24T04:00:00Z","v":4700,"vw":35.594155},{"c":35.508,"h":35.57,"l":35.36,"n":96,"o":35.57,"t":"2025-10-27T04:00:00Z","v":38314,"vw":35.506443},{"c":34.6516,"h":35.33,"l":34.61,"n":126,"o":35.33,"t":"2025-10-28T04:00:00Z","v":9525,"vw":34.675796},{"c":33.5912,"h":34.37,"l":33.56,"n":146,"o":34.37,"t":"2025-10-29T04:00:00Z","v":6609,"vw":33.843983},{"c":33.6956,"h":33.8048,"l":33.47,"n":85,"o":33.47,"t":"2025-10-30T04:00:00Z","v":4494,"vw":33.535358},{"c":33.7668,"h":33.77,"l":33.4298,"n":117,"o":33.5,"t":"2025-10-31T04:00:00Z","v":32000,"vw":33.622378},{"c":33.6183,"h":33.6183,"l":33.09,"n":576,"o":33.49,"t":"2025-11-03T05:00:00Z","v":126793,"vw":33.41411},{"c":33.6451,"h":33.72,"l":33.5,"n":96,"o":33.64,"t":"2025-11-04T05:00:00Z","v":11115,"vw":33.627852},{"c":33.7488,"h":33.83,"l":33.5405,"n":107,"o":33.72,"t":"2025-11-05T05:00:00Z","v":6636,"vw":33.719853},{"c":33.5745,"h":33.8,"l":33.56,"n":170,"o":33.6317,"t":"2025-11-06T05:00:00Z","v":7847,"vw":33.697971},{"c":34.0572,"h":34.0572,"l":33.63,"n":90,"o":33.64,"t":"2025-11-07T05:00:00Z","v":7361,"vw":33.74653},{"c":34.0262,"h":34.1239,"l":33.76,"n":154,"o":34.03,"t":"2025-11-10T05:00:00Z","v":9259,"vw":33.904476},{"c":34.3856,"h":34.39,"l":34.05,"n":72,"o":34.06,"t":"2025-11-11T05:00:00Z","v":4835,"vw":34.210768},{"c":34.1372,"h":34.3799,"l":34.1372,"n":105,"o":34.28,"t":"2025-11-12T05:00:00Z","v":3984,"vw":34.243218},{"c":33.6314,"h":34.04,"l":33.6314,"n":110,"o":34.04,"t":"2025-11-13T05:00:00Z","v":3136,"vw":33.86469},{"c":33.7168,"h":33.75,"l":33.5623,"n":92,"o":33.75,"t":"2025-11-14T05:00:00Z","v":2254,"vw":33.653065},{"c":33.276,"h":33.7968,"l":33.24,"n":180,"o":33.75,"t":"2025-11-17T05:00:00Z","v":14689,"vw":33.519537},{"c":33.5126,"h":33.61,"l":33.2601,"n":125,"o":33.36,"t":"2025-11-18T05:00:00Z","v":13823,"vw":33.400766},{"c":33.2964,"h":33.4551,"l":33.1101,"n":110,"o":33.4551,"t":"2025-11-19T05:00:00Z","v":7059,"vw":33.277657},{"c":33.1853,"h":33.571,"l":33.1853,"n":128,"o":33.42,"t":"2025-11-20T05:00:00Z","v":6224,"vw":33.379222},{"c":33.685,"h":33.76,"l":33.2001,"n":85,"o":33.37,"t":"2025-11-21T05:00:00Z","v":4326,"vw":33.468891},{"c":33.6832,"h":33.705,"l":33.499,"n":141,"o":33.499,"t":"2025-11-24T05:00:00Z","v":17045,"vw":33.599039},{"c":34.0169,"h":34.159,"l":33.75,"n":76,"o":33.75,"t":"2025-11-25T05:00:00Z","v":4451,"vw":34.057902},{"c":34.1734,"h":34.34,"l":33.97,"n":119,"o":33.97,"t":"2025-11-26T05:00:00Z","v":8655,"vw":34.151151},{"c":34.18,"h":34.4,"l":34.13,"n":91,"o":34.13,"t":"2025-11-28T05:00:00Z","v":3323,"vw":34.331854},{"c":33.8627,"h":34.1,"l":33.8627,"n":124,"o":33.95,"t":"2025-12-01T05:00:00Z","v":5818,"vw":33.986279},{"c":33.8026,"h":33.93,"l":33.63,"n":158,"o":33.93,"t":"2025-12-02T05:00:00Z","v":14921,"vw":33.770121},{"c":33.7406,"h":33.79,"l":33.5762,"n":96,"o":33.72,"t":"2025-12-03T05:00:00Z","v":7855,"vw":33.679691},{"c":33.5313,"h":33.84,"l":33.49,"n":147,"o":33.82,"t":"2025-12-04T05:00:00Z","v":16404,"vw":33.685081},{"c":33.4643,"h":33.77,"l":33.4643,"n":130,"o":33.59,"t":"2025-12-05T05:00:00Z","v":5129,"vw":33.63099},{"c":33.216,"h":33.53,"l":33.18,"n":172,"o":33.53,"t":"2025-12-08T05:00:00Z","v":19461,"vw":33.276253},{"c":33.03,"h":33.48,"l":33.03,"n":184,"o":33.36,"t":"2025-12-09T05:00:00Z","v":12237,"vw":33.201198},{"c":33.37,"h":33.55,"l":33.15,"n":135,"o":33.15,"t":"2025-12-10T05:00:00Z","v":7613,"vw":33.342465},{"c":33.64,"h":33.7,"l":33.4,"n":144,"o":33.4,"t":"2025-12-11T05:00:00Z","v":10395,"vw":33.541788},{"c":33.63,"h":33.8263,"l":33.44,"n":131,"o":33.8225,"t":"2025-12-12T05:00:00Z","v":143377,"vw":33.506342},{"c":33.647,"h":33.76,"l":33.4101,"n":149,"o":33.69,"t":"2025-12-15T05:00:00Z","v":19962,"vw":33.589862},{"c":33.31,"h":33.66,"l":33.31,"n":206,"o":33.66,"t":"2025-12-16T05:00:00Z","v":19373,"vw":33.462126},{"c":33.64,"h":33.87,"l":33.42,"n":157,"o":33.56,"t":"2025-12-17T05:00:00Z","v":27703,"vw":33.558496},{"c":33.47,"h":33.79,"l":33.41,"n":114,"o":33.79,"t":"2025-12-18T05:00:00Z","v":22967,"vw":33.562229},{"c":33.3,"h":33.628,"l":33.3,"n":90,"o":33.52,"t":"2025-12-19T05:00:00Z","v":6438,"vw":33.496441},{"c":33.37,"h":33.41,"l":33.11,"n":164,"o":33.12,"t":"2025-12-22T05:00:00Z","v":10921,"vw":33.278519},{"c":33.28,"h":33.4,"l":33.1501,"n":109,"o":33.4,"t":"2025-12-23T05:00:00Z","v":6490,"vw":33.276365},{"c":33.69,"h":33.745,"l":33.41,"n":118,"o":33.41,"t":"2025-12-24T05:00:00Z","v":51976,"vw":33.537345},{"c":33.76,"h":33.785,"l":33.4878,"n":158,"o":33.61,"t":"2025-12-26T05:00:00Z","v":8650,"vw":33.663208},{"c":33.81,"h":33.82,"l":33.68,"n":137,"o":33.73,"t":"2025-12-29T05:00:00Z","v":21027,"vw":33.727032},{"c":33.8,"h":33.9799,"l":33.65,"n":139,"o":33.78,"t":"2025-12-30T05:00:00Z","v":11097,"vw":33.727769},{"c":33.63,"h":33.74,"l":33.53,"n":226,"o":33.7287,"t":"2025-12-31T05:00:00Z","v":184143,"vw":33.601663},{"c":33.65,"h":33.74,"l":33.4401,"n":147,"o":33.61,"t":"2026-01-02T05:00:00Z","v":6592,"vw":33.589216},{"c":33.6184,"h":33.7176,"l":33.35,"n":134,"o":33.56,"t":"2026-01-05T05:00:00Z","v":16329,"vw":33.620081},{"c":33.9872,"h":34.08,"l":33.48,"n":158,"o":33.48,"t":"2026-01-06T05:00:00Z","v":18065,"vw":33.806297},{"c":33.4848,"h":34.1,"l":33.4848,"n":139,"o":34.1,"t":"2026-01-07T05:00:00Z","v":7977,"vw":33.781089},{"c":33.77,"h":33.96,"l":33.37,"n":177,"o":33.48,"t":"2026-01-08T05:00:00Z","v":11750,"vw":33.829135},{"c":33.87,"h":33.96,"l":33.7,"n":116,"o":33.7,"t":"2026-01-09T05:00:00Z","v":9536,"vw":33.833858},{"c":33.83,"h":33.91,"l":33.71,"n":162,"o":33.86,"t":"2026-01-12T05:00:00Z","v":23530,"vw":33.802691},{"c":34.0285,"h":34.07,"l":33.52,"n":148,"o":33.82,"t":"2026-01-13T05:00:00Z","v":20094,"vw":33.87271},{"c":34.36,"h":34.3685,"l":33.99,"n":154,"o":33.99,"t":"2026-01-14T05:00:00Z","v":19207,"vw":34.221585},{"c":34.62,"h":34.8,"l":34.5,"n":96,"o":34.5,"t":"2026-01-15T05:00:00Z","v":6304,"vw":34.627011},{"c":35.1,"h":35.2799,"l":34.55,"n":125,"o":34.6,"t":"2026-01-16T05:00:00Z","v":12829,"vw":34.938885},{"c":34.5728,"h":34.84,"l":34.5581,"n":113,"o":34.84,"t":"2026-01-20T05:00:00Z","v":6144,"vw":34.684067},{"c":34.68,"h":34.89,"l":34.45,"n":148,"o":34.89,"t":"2026-01-21T05:00:00Z","v":11019,"vw":34.614897},{"c":34.42,"h":34.98,"l":34.42,"n":104,"o":34.77,"t":"2026-01-22T05:00:00Z","v":14823,"vw":34.691483},{"c":34.6433,"h":34.655,"l":34.43,"n":127,"o":34.43,"t":"2026-01-23T05:00:00Z","v":3235,"vw":34.527243},{"c":34.57,"h":34.77,"l":34.4001,"n":134,"o":34.69,"t":"2026-01-26T05:00:00Z","v":6741,"vw":34.572441},{"c":34.45,"h":34.59,"l":34.3601,"n":134,"o":34.59,"t":"2026-01-27T05:00:00Z","v":25206,"vw":34.464539},{"c":34.002,"h":34.5,"l":33.97,"n":135,"o":34.46,"t":"2026-01-28T05:00:00Z","v":12916,"vw":34.269814},{"c":34.315,"h":34.4181,"l":34.045,"n":128,"o":34.13,"t":"2026-01-29T05:00:00Z","v":26822,"vw":34.180443},{"c":34.4025,"h":34.46,"l":33.99,"n":130,"o":34.25,"t":"2026-01-30T05:00:00Z","v":10353,"vw":34.181415},{"c":34.0289,"h":34.395,"l":34.0289,"n":109,"o":34.37,"t":"2026-02-02T05:00:00Z","v":4868,"vw":34.161963},{"c":33.8705,"h":34.16,"l":33.7254,"n":101,"o":33.88,"t":"2026-02-03T05:00:00Z","v":7545,"vw":33.889832},{"c":34.45,"h":34.59,"l":33.99,"n":141,"o":33.99,"t":"2026-02-04T05:00:00Z","v":14985,"vw":34.463799},{"c":34.2342,"h":34.365,"l":34.16,"n":134,"o":34.31,"t":"2026-02-05T05:00:00Z","v":10598,"vw":34.293353},{"c":34.85,"h":34.85,"l":34.34,"n":153,"o":34.44,"t":"2026-02-06T05:00:00Z","v":14288,"vw":34.5644},{"c":34.91,"h":34.91,"l":34.5,"n":107,"o":34.73,"t":"2026-02-09T05:00:00Z","v":16588,"vw":34.776874},{"c":35.44,"h":35.5752,"l":34.98,"n":165,"o":34.98,"t":"2026-02-10T05:00:00Z","v":30751,"vw":35.412087},{"c":35.24,"h":35.5795,"l":35.24,"n":127,"o":35.48,"t":"2026-02-11T05:00:00Z","v":9097,"vw":35.441148},{"c":35.14,"h":35.695,"l":35.085,"n":143,"o":35.695,"t":"2026-02-12T05:00:00Z","v":6547,"vw":35.311111},{"c":35.63,"h":35.7785,"l":35.183,"n":138,"o":35.28,"t":"2026-02-13T05:00:00Z","v":13561,"vw":35.47232},{"c":35.797,"h":35.969,"l":35.495,"n":134,"o":35.66,"t":"2026-02-17T05:00:00Z","v":18236,"vw":35.827716},{"c":35.487,"h":35.83,"l":35.487,"n":125,"o":35.83,"t":"2026-02-18T05:00:00Z","v":10602,"vw":35.562344},{"c":35.4312,"h":35.56,"l":35.245,"n":174,"o":35.55,"t":"2026-02-19T05:00:00Z","v":52411,"vw":35.417283},{"c":35.6165,"h":35.72,"l":35.44,"n":101,"o":35.44,"t":"2026-02-20T05:00:00Z","v":4915,"vw":35.563815},{"c":35.63,"h":35.9485,"l":35.47,"n":141,"o":35.58,"t":"2026-02-23T05:00:00Z","v":17625,"vw":35.62937},{"c":35.66,"h":35.755,"l":35.6002,"n":119,"o":35.62,"t":"2026-02-24T05:00:00Z","v":12357,"vw":35.666252},{"c":35.5905,"h":35.7,"l":35.4035,"n":109,"o":35.69,"t":"2026-02-25T05:00:00Z","v":8233,"vw":35.596229},{"c":35.85,"h":35.86,"l":35.6445,"n":109,"o":35.665,"t":"2026-02-26T05:00:00Z","v":8068,"vw":35.749636},{"c":35.697,"h":35.859,"l":35.48,"n":118,"o":35.48,"t":"2026-02-27T05:00:00Z","v":4940,"vw":35.738207},{"c":35.75,"h":35.8799,"l":35.51,"n":124,"o":35.51,"t":"2026-03-02T05:00:00Z","v":12048,"vw":35.752575},{"c":35.631,"h":35.705,"l":35,"n":139,"o":35.4,"t":"2026-03-03T05:00:00Z","v":7691,"vw":35.369141},{"c":35.8265,"h":35.8265,"l":35.43,"n":101,"o":35.51,"t":"2026-03-04T05:00:00Z","v":4143,"vw":35.607298},{"c":35.447,"h":35.56,"l":35.25,"n":161,"o":35.56,"t":"2026-03-05T05:00:00Z","v":7226,"vw":35.37551},{"c":35,"h":35.18,"l":34.8806,"n":157,"o":35.18,"t":"2026-03-06T05:00:00Z","v":6666,"vw":35.023113},{"c":34.99,"h":35.1318,"l":34.3,"n":183,"o":34.76,"t":"2026-03-09T04:00:00Z","v":18051,"vw":34.798731},{"c":34.898,"h":35.2876,"l":34.75,"n":114,"o":34.99,"t":"2026-03-10T04:00:00Z","v":4624,"vw":35.108337},{"c":34.48,"h":34.88,"l":34.4,"n":121,"o":34.88,"t":"2026-03-11T04:00:00Z","v":4853,"vw":34.57938},{"c":34.21,"h":34.4992,"l":34.21,"n":97,"o":34.36,"t":"2026-03-12T04:00:00Z","v":5534,"vw":34.408465},{"c":34.19,"h":34.66,"l":34.19,"n":83,"o":34.61,"t":"2026-03-13T04:00:00Z","v":6573,"vw":34.396268},{"c":34.43,"h":34.68,"l":34.43,"n":106,"o":34.64,"t":"2026-03-16T04:00:00Z","v":4040,"vw":34.58318},{"c":34.618,"h":34.83,"l":34.618,"n":108,"o":34.71,"t":"2026-03-17T04:00:00Z","v":6746,"vw":34.756888},{"c":34.05,"h":34.4999,"l":34.05,"n":82,"o":34.36,"t":"2026-03-18T04:00:00Z","v":2099,"vw":34.316194},{"c":34.058,"h":34.2431,"l":33.87,"n":85,"o":34.01,"t":"2026-03-19T04:00:00Z","v":2731,"vw":34.084688},{"c":33,"h":34.09,"l":33,"n":138,"o":34.09,"t":"2026-03-20T04:00:00Z","v":11659,"vw":33.431425},{"c":32.968,"h":33.44,"l":32.95,"n":157,"o":33.13,"t":"2026-03-23T04:00:00Z","v":12415,"vw":33.336403},{"c":32.6685,"h":33.16,"l":32.66,"n":116,"o":32.99,"t":"2026-03-24T04:00:00Z","v":10255,"vw":32.944059},{"c":32.7649,"h":33.0299,"l":32.69,"n":125,"o":33.0299,"t":"2026-03-25T04:00:00Z","v":9387,"vw":32.786927},{"c":32.768,"h":33.15,"l":32.67,"n":225,"o":32.72,"t":"2026-03-26T04:00:00Z","v":9265,"vw":32.894454},{"c":32.41,"h":32.91,"l":32.41,"n":187,"o":32.83,"t":"2026-03-27T04:00:00Z","v":10583,"vw":32.626109},{"c":32.73,"h":33.04,"l":32.68,"n":172,"o":32.74,"t":"2026-03-30T04:00:00Z","v":21649,"vw":32.873437},{"c":33.1825,"h":33.23,"l":32.89,"n":135,"o":33.06,"t":"2026-03-31T04:00:00Z","v":13869,"vw":33.069694},{"c":33.1503,"h":33.27,"l":33.0137,"n":93,"o":33.14,"t":"2026-04-01T04:00:00Z","v":7161,"vw":33.164952},{"c":33.7303,"h":33.7303,"l":32.93,"n":116,"o":32.93,"t":"2026-04-02T04:00:00Z","v":7893,"vw":33.32756},{"c":33.8146,"h":33.8956,"l":33.62,"n":98,"o":33.63,"t":"2026-04-06T04:00:00Z","v":4204,"vw":33.797424},{"c":33.8148,"h":33.845,"l":33.68,"n":88,"o":33.71,"t":"2026-04-07T04:00:00Z","v":8709,"vw":33.714508},{"c":34.51,"h":34.53,"l":34.23,"n":116,"o":34.32,"t":"2026-04-08T04:00:00Z","v":5119,"vw":34.354946},{"c":34.447,"h":34.7,"l":34.1451,"n":120,"o":34.19,"t":"2026-04-09T04:00:00Z","v":5970,"vw":34.455282},{"c":34.4781,"h":34.55,"l":34.3612,"n":81,"o":34.545,"t":"2026-04-10T04:00:00Z","v":2425,"vw":34.501089},{"c":34.6453,"h":34.6453,"l":34.28,"n":96,"o":34.28,"t":"2026-04-13T04:00:00Z","v":2071,"vw":34.41963},{"c":35.0511,"h":35.055,"l":34.8301,"n":88,"o":34.88,"t":"2026-04-14T04:00:00Z","v":7393,"vw":34.921898},{"c":35.04,"h":35.14,"l":34.86,"n":154,"o":35.05,"t":"2026-04-15T04:00:00Z","v":10934,"vw":35.02756},{"c":35.2393,"h":35.2393,"l":35.1,"n":107,"o":35.1,"t":"2026-04-16T04:00:00Z","v":5212,"vw":35.166414},{"c":35.9653,"h":36.04,"l":35.39,"n":149,"o":35.39,"t":"2026-04-17T04:00:00Z","v":11344,"vw":35.801674},{"c":36.1211,"h":36.16,"l":35.83,"n":119,"o":35.83,"t":"2026-04-20T04:00:00Z","v":8422,"vw":36.083289},{"c":35.445,"h":35.98,"l":35.41,"n":82,"o":35.96,"t":"2026-04-21T04:00:00Z","v":2053,"vw":35.622526},{"c":35.1487,"h":35.5198,"l":35.0716,"n":107,"o":35.41,"t":"2026-04-22T04:00:00Z","v":6632,"vw":35.346465},{"c":35.5013,"h":35.5013,"l":35.18,"n":84,"o":35.21,"t":"2026-04-23T04:00:00Z","v":3480,"vw":35.307215},{"c":35.34,"h":35.5399,"l":35.28,"n":98,"o":35.299,"t":"2026-04-24T04:00:00Z","v":5705,"vw":35.393998},{"c":35.1303,"h":35.36,"l":35.13,"n":97,"o":35.31,"t":"2026-04-27T04:00:00Z","v":21952,"vw":35.147419},{"c":35.4991,"h":35.4991,"l":34.94,"n":126,"o":35.075,"t":"2026-04-28T04:00:00Z","v":12973,"vw":35.266857},{"c":35.2748,"h":35.3116,"l":35.1611,"n":103,"o":35.26,"t":"2026-04-29T04:00:00Z","v":2606,"vw":35.258637},{"c":35.6577,"h":35.69,"l":35.23,"n":83,"o":35.23,"t":"2026-04-30T04:00:00Z","v":5490,"vw":35.541398},{"c":35.7339,"h":35.775,"l":35.59,"n":130,"o":35.7,"t":"2026-05-01T04:00:00Z","v":144424,"vw":35.738232},{"c":35.5083,"h":35.79,"l":35.35,"n":102,"o":35.59,"t":"2026-05-04T04:00:00Z","v":17571,"vw":35.469339},{"c":35.7477,"h":35.82,"l":35.49,"n":101,"o":35.59,"t":"2026-05-05T04:00:00Z","v":7333,"vw":35.694755},{"c":36.3267,"h":36.5,"l":36,"n":242,"o":36,"t":"2026-05-06T04:00:00Z","v":23798,"vw":36.304496},{"c":36.1134,"h":36.34,"l":36,"n":172,"o":36.34,"t":"2026-05-07T04:00:00Z","v":26421,"vw":36.150572},{"c":36.0579,"h":36.32,"l":36.0401,"n":117,"o":36.3109,"t":"2026-05-08T04:00:00Z","v":12272,"vw":36.194179},{"c":36.1691,"h":36.32,"l":36.02,"n":120,"o":36.12,"t":"2026-05-11T04:00:00Z","v":45341,"vw":36.114844},{"c":36.1651,"h":36.21,"l":35.9101,"n":196,"o":36.12,"t":"2026-05-12T04:00:00Z","v":16825,"vw":35.973472},{"c":35.8195,"h":35.94,"l":35.62,"n":111,"o":35.94,"t":"2026-05-13T04:00:00Z","v":4525,"vw":35.732858},{"c":35.5951,"h":35.96,"l":35.57,"n":155,"o":35.825,"t":"2026-05-14T04:00:00Z","v":7577,"vw":35.733007},{"c":35.134,"h":35.19,"l":35.06,"n":123,"o":35.06,"t":"2026-05-15T04:00:00Z","v":4225,"vw":35.126497},{"c":35.6186,"h":35.62,"l":35.4,"n":100,"o":35.575,"t":"2026-05-18T04:00:00Z","v":74402,"vw":35.604137},{"c":35.6411,"h":35.7288,"l":35.5401,"n":92,"o":35.62,"t":"2026-05-19T04:00:00Z","v":4150,"vw":35.615232},{"c":36.1085,"h":36.19,"l":35.6581,"n":78,"o":35.6581,"t":"2026-05-20T04:00:00Z","v":4857,"vw":35.936714},{"c":36.1971,"h":36.1971,"l":35.83,"n":82,"o":35.95,"t":"2026-05-21T04:00:00Z","v":3019,"vw":35.950503},{"c":36.29,"h":36.435,"l":36.03,"n":134,"o":36.24,"t":"2026-05-22T04:00:00Z","v":9606,"vw":36.243211},{"c":36.43,"h":36.48,"l":36.28,"n":92,"o":36.35,"t":"2026-05-26T04:00:00Z","v":35717,"vw":36.362604},{"c":36.4373,"h":36.62,"l":36.41,"n":114,"o":36.6118,"t":"2026-05-27T04:00:00Z","v":2837,"vw":36.520484},{"c":36.3301,"h":36.5,"l":36.275,"n":68,"o":36.36,"t":"2026-05-28T04:00:00Z","v":1699,"vw":36.406972},{"c":35.914,"h":36.1738,"l":35.914,"n":93,"o":36.06,"t":"2026-05-29T04:00:00Z","v":8993,"vw":36.003161},{"c":35.6251,"h":35.9199,"l":35.6251,"n":90,"o":35.82,"t":"2026-06-01T04:00:00Z","v":3856,"vw":35.835743},{"c":35.9056,"h":35.93,"l":35.58,"n":74,"o":35.58,"t":"2026-06-02T04:00:00Z","v":9484,"vw":35.695228},{"c":35.883,"h":36.08,"l":35.883,"n":88,"o":35.945,"t":"2026-06-03T04:00:00Z","v":6189,"vw":35.962089},{"c":36.6165,"h":36.6165,"l":36.17,"n":90,"o":36.24,"t":"2026-06-04T04:00:00Z","v":3146,"vw":36.368351},{"c":36.92,"h":37,"l":36.74,"n":117,"o":36.75,"t":"2026-06-05T04:00:00Z","v":39222,"vw":36.907873},{"c":36.4276,"h":36.87,"l":36.38,"n":137,"o":36.87,"t":"2026-06-08T04:00:00Z","v":6261,"vw":36.653711},{"c":37.17,"h":37.43,"l":36.56,"n":141,"o":36.56,"t":"2026-06-09T04:00:00Z","v":11963,"vw":37.032808},{"c":37.26,"h":37.5,"l":37.22,"n":533,"o":37.3,"t":"2026-06-10T04:00:00Z","v":189225,"vw":37.377166},{"c":37.1319,"h":37.42,"l":37,"n":138,"o":37.29,"t":"2026-06-11T04:00:00Z","v":11552,"vw":37.244181},{"c":37.4463,"h":37.65,"l":37.32,"n":192,"o":37.425,"t":"2026-06-12T04:00:00Z","v":23533,"vw":37.492781},{"c":37.01,"h":37.68,"l":37.01,"n":162,"o":37.65,"t":"2026-06-15T04:00:00Z","v":16181,"vw":37.298663},{"c":36.97,"h":37.27,"l":36.97,"n":184,"o":37.13,"t":"2026-06-16T04:00:00Z","v":24520,"vw":37.138951},{"c":36.14,"h":37.11,"l":35.94,"n":347,"o":37.11,"t":"2026-06-17T04:00:00Z","v":34787,"vw":36.621396},{"c":36.114,"h":36.38,"l":36.0712,"n":81,"o":36.38,"t":"2026-06-18T04:00:00Z","v":3032,"vw":36.281575},{"c":36.11,"h":36.195,"l":35.81,"n":115,"o":35.89,"t":"2026-06-22T04:00:00Z","v":20950,"vw":36.082632},{"c":36.5675,"h":36.59,"l":36.09,"n":98,"o":36.09,"t":"2026-06-23T04:00:00Z","v":16927,"vw":36.489667},{"c":36.5709,"h":36.67,"l":36.4873,"n":87,"o":36.67,"t":"2026-06-24T04:00:00Z","v":3118,"vw":36.547468},{"c":36.7,"h":36.85,"l":36.38,"n":247,"o":36.65,"t":"2026-06-25T04:00:00Z","v":15436,"vw":36.640415},{"c":37.48,"h":37.48,"l":36.94,"n":121,"o":36.94,"t":"2026-06-26T04:00:00Z","v":13640,"vw":37.245436},{"c":37.26,"h":37.44,"l":36.86,"n":117,"o":37.44,"t":"2026-06-29T04:00:00Z","v":10216,"vw":37.024853},{"c":36.5627,"h":36.8,"l":36.5627,"n":116,"o":36.63,"t":"2026-06-30T04:00:00Z","v":22417,"vw":36.719931},{"c":36.6822,"h":36.87,"l":36.5301,"n":108,"o":36.74,"t":"2026-07-01T04:00:00Z","v":6472,"vw":36.766479},{"c":37.0448,"h":37.0799,"l":36.84,"n":107,"o":36.89,"t":"2026-07-02T04:00:00Z","v":7555,"vw":36.879469},{"c":36.6648,"h":37.04,"l":36.56,"n":128,"o":37.04,"t":"2026-07-06T04:00:00Z","v":12329,"vw":36.723443},{"c":36.9501,"h":37.26,"l":36.87,"n":161,"o":36.87,"t":"2026-07-07T04:00:00Z","v":20679,"vw":37.189575},{"c":36.4,"h":36.98,"l":36.4,"n":92,"o":36.98,"t":"2026-07-08T04:00:00Z","v":5092,"vw":36.533884},{"c":36.4032,"h":36.515,"l":36.29,"n":75,"o":36.45,"t":"2026-07-09T04:00:00Z","v":5423,"vw":36.419096},{"c":36.69,"h":36.69,"l":36.335,"n":82,"o":36.48,"t":"2026-07-10T04:00:00Z","v":9439,"vw":36.459263},{"c":36.7528,"h":36.8301,"l":36.62,"n":143,"o":36.74,"t":"2026-07-13T04:00:00Z","v":19459,"vw":36.678284},{"c":36.6303,"h":36.69,"l":36.51,"n":92,"o":36.51,"t":"2026-07-14T04:00:00Z","v":1557,"vw":36.582352},{"c":36.6478,"h":36.88,"l":36.55,"n":101,"o":36.68,"t":"2026-07-15T04:00:00Z","v":8207,"vw":36.784093},{"c":37.4001,"h":37.4001,"l":36.92,"n":171,"o":36.92,"t":"2026-07-16T04:00:00Z","v":12630,"vw":37.161378},{"c":37.3079,"h":37.775,"l":37.1401,"n":122,"o":37.5,"t":"2026-07-17T04:00:00Z","v":15611,"vw":37.524285},{"c":37.1914,"h":37.24,"l":37.17,"n":95,"o":37.17,"t":"2026-07-20T04:00:00Z","v":3881,"vw":37.192383},{"c":37.0384,"h":37.145,"l":36.95,"n":130,"o":37.06,"t":"2026-07-21T04:00:00Z","v":7591,"vw":37.012358},{"c":36.88,"h":37.145,"l":36.85,"n":81,"o":37.145,"t":"2026-07-22T04:00:00Z","v":75608,"vw":36.900843},{"c":36.79,"h":37.05,"l":36.745,"n":89,"o":36.77,"t":"2026-07-23T04:00:00Z","v":9231,"vw":36.94378},{"c":37.4202,"h":37.5,"l":37.21,"n":183,"o":37.23,"t":"2026-07-24T04:00:00Z","v":4676,"vw":37.354712},{"c":37.4294,"h":37.58,"l":37.02,"n":136,"o":37.42,"t":"2026-07-27T04:00:00Z","v":8496,"vw":37.396417},{"c":37.7999,"h":38,"l":37.75,"n":118,"o":37.77,"t":"2026-07-28T04:00:00Z","v":3110,"vw":37.923307},{"c":37.8459,"h":38.01,"l":37.67,"n":130,"o":37.78,"t":"2026-07-29T04:00:00Z","v":12371,"vw":37.753286},{"c":37.08,"h":37.81,"l":36.86,"n":91,"o":37.76,"t":"2026-07-30T04:00:00Z","v":8203,"vw":37.328704},{"c":37.0665,"h":37.0665,"l":36.77,"n":100,"o":37,"t":"2026-07-31T04:00:00Z","v":4826,"vw":36.990193},{"c":37.2301,"h":37.2633,"l":36.97,"n":130,"o":37.17,"t":"2026-08-03T04:00:00Z","v":8140,"vw":37.117682},{"c":37.2006,"h":37.2006,"l":36.7701,"n":130,"o":37.09,"t":"2026-08-04T04:00:00Z","v":6164,"vw":36.896891},{"c":37.186,"h":37.23,"l":36.83,"n":109,"o":37.23,"t":"2026-08-05T04:00:00Z","v":2870,"vw":36.979302},{"c":36.6291,"h":36.93,"l":36.58,"n":97,"o":36.93,"t":"2026-08-06T04:00:00Z","v":8665,"vw":36.715923},{"c":36.8541,"h":37.055,"l":36.77,"n":129,"o":36.77,"t":"2026-08-07T04:00:00Z","v":16365,"vw":36.95952},{"c":36.304,"h":36.48,"l":36.2131,"n":140,"o":36.48,"t":"2026-08-10T04:00:00Z","v":4813,"vw":36.285597},{"c":36.0861,"h":36.35,"l":35.94,"n":125,"o":36.34,"t":"2026-08-11T04:00:00Z","v":10814,"vw":36.182484},{"c":36.3351,"h":36.37,"l":36.155,"n":166,"o":36.25,"t":"2026-08-12T04:00:00Z","v":18355,"vw":36.276599},{"c":36.8966,"h":36.91,"l":36.47,"n":152,"o":36.47,"t":"2026-08-13T04:00:00Z","v":12357,"vw":36.829888},{"c":36.8942,"h":37,"l":36.81,"n":140,"o":36.85,"t":"2026-08-14T04:00:00Z","v":7761,"vw":36.899092},{"c":36.4585,"h":36.75,"l":36.36,"n":112,"o":36.75,"t":"2026-08-17T04:00:00Z","v":5340,"vw":36.577243},{"c":36.2555,"h":36.59,"l":36.2555,"n":87,"o":36.59,"t":"2026-08-18T04:00:00Z","v":4907,"vw":36.438674},{"c":36.6925,"h":36.71,"l":36.4,"n":103,"o":36.4,"t":"2026-08-19T04:00:00Z","v":6474,"vw":36.531535},{"c":36.8306,"h":36.88,"l":36.735,"n":128,"o":36.735,"t":"2026-08-20T04:00:00Z","v":6606,"vw":36.825135},{"c":36.75,"h":36.845,"l":36.61,"n":136,"o":36.835,"t":"2026-08-21T04:00:00Z","v":16040,"vw":36.726481},{"c":37.0521,"h":37.075,"l":36.72,"n":143,"o":36.94,"t":"2026-08-24T04:00:00Z","v":6567,"vw":36.895211},{"c":37.0119,"h":37.118,"l":36.862,"n":172,"o":36.9416,"t":"2026-08-25T04:00:00Z","v":2264,"vw":36.970224},{"c":36.7517,"h":36.995,"l":36.6897,"n":164,"o":36.98,"t":"2026-08-26T04:00:00Z","v":5245,"vw":36.885165},{"c":36.28,"h":36.6,"l":36.28,"n":108,"o":36.6,"t":"2026-08-27T04:00:00Z","v":5524,"vw":36.420769},{"c":36.24,"h":36.48,"l":36.175,"n":97,"o":36.48,"t":"2026-08-28T04:00:00Z","v":3248,"vw":36.295509},{"c":35.9771,"h":36.15,"l":35.7615,"n":134,"o":36.15,"t":"2026-08-31T04:00:00Z","v":19228,"vw":35.897753},{"c":35.8475,"h":35.9577,"l":35.81,"n":93,"o":35.93,"t":"2026-09-01T04:00:00Z","v":3965,"vw":35.869869},{"c":35.7679,"h":35.83,"l":35.65,"n":108,"o":35.6601,"t":"2026-09-02T04:00:00Z","v":9715,"vw":35.719423},{"c":36.0008,"h":36.1199,"l":35.835,"n":119,"o":35.95,"t":"2026-09-03T04:00:00Z","v":1860,"vw":35.96882},{"c":35.8262,"h":36.125,"l":35.73,"n":112,"o":35.88,"t":"2026-09-04T04:00:00Z","v":2454,"vw":35.913836},{"c":35.6184,"h":35.9038,"l":35.55,"n":124,"o":35.66,"t":"2026-09-08T04:00:00Z","v":121613,"vw":35.719799},{"c":35.2982,"h":35.62,"l":35.17,"n":102,"o":35.62,"t":"2026-09-09T04:00:00Z","v":7027,"vw":35.256746},{"c":34.8,"h":35.28,"l":34.72,"n":138,"o":35.23,"t":"2026-09-10T04:00:00Z","v":8664,"vw":34.902993},{"c":35.2351,"h":35.255,"l":34.94,"n":125,"o":35.07,"t":"2026-09-11T04:00:00Z","v":6421,"vw":35.167375},{"c":35.1792,"h":35.27,"l":34.93,"n":110,"o":34.93,"t":"2026-09-14T04:00:00Z","v":2809,"vw":35.16734},{"c":35.0567,"h":35.125,"l":35,"n":83,"o":35,"t":"2026-09-15T04:00:00Z","v":5942,"vw":35.017703},{"c":34.759,"h":35.22,"l":34.625,"n":133,"o":35.22,"t":"2026-09-16T04:00:00Z","v":46313,"vw":35.144826},{"c":34.9141,"h":35.07,"l":34.821,"n":75,"o":35.07,"t":"2026-09-17T04:00:00Z","v":2649,"vw":34.88002},{"c":34.5248,"h":34.7799,"l":34.5248,"n":67,"o":34.7799,"t":"2026-09-18T04:00:00Z","v":2823,"vw":34.690765},{"c":34.5663,"h":34.6424,"l":34.45,"n":89,"o":34.55,"t":"2026-09-21T04:00:00Z","v":2643,"vw":34.52279},{"c":34.5413,"h":34.74,"l":34.445,"n":90,"o":34.445,"t":"2026-09-22T04:00:00Z","v":4051,"vw":34.592548},{"c":33.9975,"h":34.38,"l":33.9975,"n":113,"o":34.38,"t":"2026-09-23T04:00:00Z","v":6178,"vw":34.198693},{"c":33.7265,"h":34.06,"l":33.6602,"n":233,"o":34.06,"t":"2026-09-24T04:00:00Z","v":20291,"vw":33.873752},{"c":33.7785,"h":33.85,"l":33.6,"n":80,"o":33.85,"t":"2026-09-25T04:00:00Z","v":6645,"vw":33.749971},{"c":33.56,"h":33.74,"l":33.37,"n":119,"o":33.74,"t":"2026-09-28T04:00:00Z","v":5556,"vw":33.596192},{"c":33.5099,"h":33.5956,"l":33.36,"n":92,"o":33.5956,"t":"2026-09-29T04:00:00Z","v":45504,"vw":33.362216},{"c":33.2445,"h":33.35,"l":33.1458,"n":100,"o":33.35,"t":"2026-09-30T04:00:00Z","v":24804,"vw":33.326133},{"c":33.1362,"h":33.168,"l":32.8308,"n":129,"o":32.8308,"t":"2026-10-01T04:00:00Z","v":25218,"vw":32.951361},{"c":33.1034,"h":33.3099,"l":33.075,"n":107,"o":33.21,"t":"2026-10-02T04:00:00Z","v":14120,"vw":33.159079},{"c":33.0085,"h":33.03,"l":32.85,"n":174,"o":33.03,"t":"2026-10-05T04:00:00Z","v":40912,"vw":32.956579},{"c":33.2842,"h":33.47,"l":33.045,"n":246,"o":33.045,"t":"2026-10-06T04:00:00Z","v":47850,"vw":33.281079},{"c":32.8909,"h":33.08,"l":32.8909,"n":281,"o":33.0101,"t":"2026-10-07T04:00:00Z","v":9202,"vw":33.03338},{"c":33.1661,"h":33.27,"l":32.8,"n":123,"o":32.86,"t":"2026-10-08T04:00:00Z","v":7421,"vw":33.056108},{"c":33.77,"h":33.77,"l":33.4,"n":116,"o":33.48,"t":"2026-10-09T04:00:00Z","v":30031,"vw":33.632315},{"c":33.8038,"h":33.86,"l":33.64,"n":104,"o":33.72,"t":"2026-10-12T04:00:00Z","v":5774,"vw":33.719647},{"c":33.803,"h":34.11,"l":33.51,"n":80,"o":34.11,"t":"2026-10-13T04:00:00Z","v":4098,"vw":33.790581},{"c":33.4523,"h":33.64,"l":33.34,"n":99,"o":33.64,"t":"2026-10-14T04:00:00Z","v":8794,"vw":33.466544},{"c":34.0267,"h":34.08,"l":33.875,"n":120,"o":33.93,"t":"2026-10-15T04:00:00Z","v":6590,"vw":33.911575},{"c":34.13,"h":34.29,"l":34.01,"n":79,"o":34.29,"t":"2026-10-16T04:00:00Z","v":5766,"vw":34.121504},{"c":33.75,"h":34.1895,"l":33.68,"n":140,"o":34.1,"t":"2026-10-19T04:00:00Z","v":21961,"vw":33.773744},{"c":34.3256,"h":34.43,"l":33.97,"n":48,"o":33.97,"t":"2026-10-20T04:00:00Z","v":5198,"vw":34.304004},{"c":34.1461,"h":34.28,"l":34.1461,"n":46,"o":34.1807,"t":"2026-10-21T04:00:00Z","v":1333,"vw":34.206657},{"c":34.4884,"h":34.4884,"l":34.14,"n":15,"o":34.14,"t":"2026-10-22T04:00:00Z","v":1851,"vw":34.190738}],"volatilityBars":[{"c":34.55,"h":34.55,"l":34.55,"n":1,"o":34.55,"t":"2026-09-21T16:15:00Z","v":200,"vw":34.55},{"c":34.6,"h":34.6,"l":34.45,"n":3,"o":34.45,"t":"2026-09-21T17:15:00Z","v":995,"vw":34.479437},{"c":34.585,"h":34.585,"l":34.585,"n":1,"o":34.585,"t":"2026-09-21T19:15:00Z","v":102,"vw":34.585},{"c":34.5,"h":34.5,"l":34.5,"n":3,"o":34.5,"t":"2026-09-21T19:30:00Z","v":226,"vw":34.5},{"c":34.6424,"h":34.6424,"l":34.6424,"n":1,"o":34.6424,"t":"2026-09-21T19:45:00Z","v":300,"vw":34.6424},{"c":34.445,"h":34.445,"l":34.445,"n":1,"o":34.445,"t":"2026-09-22T14:15:00Z","v":450,"vw":34.445},{"c":34.46,"h":34.46,"l":34.46,"n":1,"o":34.46,"t":"2026-09-22T14:30:00Z","v":250,"vw":34.46},{"c":34.57,"h":34.57,"l":34.57,"n":1,"o":34.57,"t":"2026-09-22T15:30:00Z","v":169,"vw":34.57},{"c":34.57,"h":34.57,"l":34.57,"n":1,"o":34.57,"t":"2026-09-22T16:00:00Z","v":120,"vw":34.57},{"c":34.7192,"h":34.74,"l":34.7192,"n":6,"o":34.74,"t":"2026-09-22T16:45:00Z","v":963,"vw":34.728046},{"c":34.63,"h":34.63,"l":34.63,"n":5,"o":34.63,"t":"2026-09-22T17:00:00Z","v":395,"vw":34.63},{"c":34.535,"h":34.535,"l":34.535,"n":1,"o":34.535,"t":"2026-09-22T17:45:00Z","v":345,"vw":34.535},{"c":34.55,"h":34.55,"l":34.55,"n":1,"o":34.55,"t":"2026-09-22T18:00:00Z","v":157,"vw":34.55},{"c":34.5248,"h":34.5248,"l":34.5248,"n":1,"o":34.5248,"t":"2026-09-22T18:45:00Z","v":107,"vw":34.5248},{"c":34.69,"h":34.69,"l":34.5556,"n":4,"o":34.5556,"t":"2026-09-22T19:45:00Z","v":571,"vw":34.596053},{"c":34.38,"h":34.38,"l":34.38,"n":8,"o":34.38,"t":"2026-09-23T13:30:00Z","v":1530,"vw":34.38},{"c":34.3,"h":34.3,"l":34.3,"n":1,"o":34.3,"t":"2026-09-23T14:45:00Z","v":100,"vw":34.3},{"c":34.12,"h":34.12,"l":34.11,"n":5,"o":34.11,"t":"2026-09-23T17:15:00Z","v":2176,"vw":34.119045},{"c":34.136,"h":34.136,"l":34.136,"n":2,"o":34.136,"t":"2026-09-23T18:15:00Z","v":182,"vw":34.136},{"c":34.055,"h":34.14,"l":34.055,"n":12,"o":34.14,"t":"2026-09-23T19:15:00Z","v":1375,"vw":34.113198},{"c":34.06,"h":34.06,"l":34.06,"n":7,"o":34.06,"t":"2026-09-24T13:30:00Z","v":254,"vw":34.06},{"c":33.71,"h":33.78,"l":33.7005,"n":6,"o":33.78,"t":"2026-09-24T15:00:00Z","v":1678,"vw":33.740606},{"c":33.85,"h":33.85,"l":33.84,"n":7,"o":33.84,"t":"2026-09-24T15:15:00Z","v":627,"vw":33.848333},{"c":33.6602,"h":33.6602,"l":33.6602,"n":1,"o":33.6602,"t":"2026-09-24T15:30:00Z","v":520,"vw":33.6602},{"c":33.74,"h":33.74,"l":33.6605,"n":5,"o":33.6605,"t":"2026-09-24T15:45:00Z","v":975,"vw":33.70025},{"c":33.89,"h":33.89,"l":33.73,"n":3,"o":33.73,"t":"2026-09-24T16:15:00Z","v":489,"vw":33.832387},{"c":33.94,"h":33.94,"l":33.8791,"n":5,"o":33.8791,"t":"2026-09-24T16:45:00Z","v":10049,"vw":33.93915},{"c":33.86,"h":33.86,"l":33.86,"n":2,"o":33.86,"t":"2026-09-24T17:15:00Z","v":148,"vw":33.86},{"c":33.71,"h":33.86,"l":33.71,"n":7,"o":33.86,"t":"2026-09-24T19:00:00Z","v":757,"vw":33.769595},{"c":33.805,"h":33.805,"l":33.805,"n":1,"o":33.805,"t":"2026-09-24T19:15:00Z","v":352,"vw":33.805},{"c":33.84,"h":33.84,"l":33.84,"n":1,"o":33.84,"t":"2026-09-24T19:30:00Z","v":2100,"vw":33.84},{"c":33.85,"h":33.85,"l":33.85,"n":4,"o":33.85,"t":"2026-09-25T13:30:00Z","v":282,"vw":33.85},{"c":33.79,"h":33.81,"l":33.79,"n":3,"o":33.81,"t":"2026-09-25T14:00:00Z","v":859,"vw":33.8075},{"c":33.605,"h":33.605,"l":33.605,"n":1,"o":33.605,"t":"2026-09-25T15:00:00Z","v":808,"vw":33.605},{"c":33.6,"h":33.6,"l":33.6,"n":1,"o":33.6,"t":"2026-09-25T15:15:00Z","v":325,"vw":33.6},{"c":33.61,"h":33.61,"l":33.61,"n":1,"o":33.61,"t":"2026-09-25T16:45:00Z","v":100,"vw":33.61},{"c":33.78,"h":33.78,"l":33.78,"n":1,"o":33.78,"t":"2026-09-25T19:00:00Z","v":3306,"vw":33.78},{"c":33.75,"h":33.75,"l":33.75,"n":1,"o":33.75,"t":"2026-09-25T19:30:00Z","v":112,"vw":33.75},{"c":33.78,"h":33.78,"l":33.78,"n":2,"o":33.78,"t":"2026-09-25T19:45:00Z","v":223,"vw":33.78},{"c":33.74,"h":33.74,"l":33.74,"n":12,"o":33.74,"t":"2026-09-28T13:30:00Z","v":928,"vw":33.74},{"c":33.6017,"h":33.6017,"l":33.6017,"n":1,"o":33.6017,"t":"2026-09-28T14:30:00Z","v":1225,"vw":33.6017},{"c":33.37,"h":33.44,"l":33.37,"n":5,"o":33.44,"t":"2026-09-28T15:15:00Z","v":555,"vw":33.422968},{"c":33.4101,"h":33.4101,"l":33.4101,"n":2,"o":33.4101,"t":"2026-09-28T15:30:00Z","v":270,"vw":33.4101},{"c":33.624,"h":33.624,"l":33.624,"n":1,"o":33.624,"t":"2026-09-28T18:00:00Z","v":329,"vw":33.624},{"c":33.6,"h":33.6,"l":33.6,"n":1,"o":33.6,"t":"2026-09-28T18:15:00Z","v":867,"vw":33.6},{"c":33.57,"h":33.57,"l":33.57,"n":5,"o":33.57,"t":"2026-09-28T18:45:00Z","v":398,"vw":33.57},{"c":33.56,"h":33.56,"l":33.56,"n":3,"o":33.56,"t":"2026-09-28T20:00:00Z","v":271,"vw":33.56},{"c":33.5956,"h":33.5956,"l":33.5956,"n":2,"o":33.5956,"t":"2026-09-29T13:30:00Z","v":120,"vw":33.5956},{"c":33.406,"h":33.406,"l":33.406,"n":2,"o":33.406,"t":"2026-09-29T15:00:00Z","v":494,"vw":33.406},{"c":33.4,"h":33.4,"l":33.36,"n":2,"o":33.36,"t":"2026-09-29T18:15:00Z","v":43862,"vw":33.36073},{"c":33.48,"h":33.48,"l":33.48,"n":4,"o":33.48,"t":"2026-09-29T19:00:00Z","v":259,"vw":33.48},{"c":33.35,"h":33.35,"l":33.35,"n":1,"o":33.35,"t":"2026-09-30T15:30:00Z","v":1500,"vw":33.35},{"c":33.325,"h":33.325,"l":33.325,"n":1,"o":33.325,"t":"2026-09-30T16:15:00Z","v":311,"vw":33.325},{"c":33.26,"h":33.26,"l":33.26,"n":6,"o":33.26,"t":"2026-09-30T17:30:00Z","v":497,"vw":33.26},{"c":33.33,"h":33.33,"l":33.33,"n":1,"o":33.33,"t":"2026-09-30T19:00:00Z","v":15647,"vw":33.33},{"c":33.32,"h":33.32,"l":33.32,"n":4,"o":33.32,"t":"2026-09-30T19:15:00Z","v":5938,"vw":33.32},{"c":33.31,"h":33.31,"l":33.31,"n":1,"o":33.31,"t":"2026-09-30T19:30:00Z","v":375,"vw":33.31},{"c":33.1458,"h":33.1458,"l":33.1458,"n":2,"o":33.1458,"t":"2026-09-30T19:45:00Z","v":151,"vw":33.1458},{"c":32.8308,"h":32.8308,"l":32.8308,"n":1,"o":32.8308,"t":"2026-10-01T14:00:00Z","v":800,"vw":32.8308},{"c":32.86,"h":32.86,"l":32.86,"n":2,"o":32.86,"t":"2026-10-01T14:15:00Z","v":1953,"vw":32.86},{"c":33.0046,"h":33.0046,"l":33.0046,"n":2,"o":33.0046,"t":"2026-10-01T15:00:00Z","v":336,"vw":33.0046},{"c":32.93,"h":32.93,"l":32.925,"n":5,"o":32.925,"t":"2026-10-01T15:45:00Z","v":534,"vw":32.928731},{"c":32.911,"h":32.911,"l":32.911,"n":1,"o":32.911,"t":"2026-10-01T18:00:00Z","v":108,"vw":32.911},{"c":32.99,"h":32.99,"l":32.99,"n":3,"o":32.99,"t":"2026-10-01T18:30:00Z","v":145,"vw":32.99},{"c":33.08,"h":33.08,"l":33.08,"n":3,"o":33.08,"t":"2026-10-01T18:45:00Z","v":206,"vw":33.08},{"c":33.148,"h":33.16,"l":33.148,"n":8,"o":33.16,"t":"2026-10-01T19:30:00Z","v":652,"vw":33.154974},{"c":33.14,"h":33.168,"l":33.14,"n":4,"o":33.168,"t":"2026-10-01T19:45:00Z","v":592,"vw":33.158476},{"c":33.21,"h":33.21,"l":33.21,"n":11,"o":33.21,"t":"2026-10-02T13:30:00Z","v":763,"vw":33.21},{"c":33.265,"h":33.265,"l":33.265,"n":1,"o":33.265,"t":"2026-10-02T13:45:00Z","v":660,"vw":33.265},{"c":33.3099,"h":33.3099,"l":33.3099,"n":2,"o":33.3099,"t":"2026-10-02T14:45:00Z","v":217,"vw":33.3099},{"c":33.225,"h":33.3005,"l":33.225,"n":5,"o":33.3005,"t":"2026-10-02T15:00:00Z","v":1066,"vw":33.252961},{"c":33.175,"h":33.2072,"l":33.175,"n":3,"o":33.2072,"t":"2026-10-02T15:15:00Z","v":2231,"vw":33.177599},{"c":33.075,"h":33.14,"l":33.075,"n":2,"o":33.14,"t":"2026-10-02T15:30:00Z","v":400,"vw":33.099375},{"c":33.125,"h":33.125,"l":33.125,"n":1,"o":33.125,"t":"2026-10-02T16:00:00Z","v":5700,"vw":33.125},{"c":33.13,"h":33.13,"l":33.13,"n":10,"o":33.13,"t":"2026-10-02T19:45:00Z","v":2273,"vw":33.13},{"c":33.03,"h":33.03,"l":33.03,"n":11,"o":33.03,"t":"2026-10-05T13:30:00Z","v":786,"vw":33.03},{"c":32.85,"h":32.85,"l":32.85,"n":1,"o":32.85,"t":"2026-10-05T13:45:00Z","v":100,"vw":32.85},{"c":32.9708,"h":32.9708,"l":32.9708,"n":2,"o":32.9708,"t":"2026-10-05T14:30:00Z","v":335,"vw":32.9708},{"c":32.9,"h":32.9,"l":32.9,"n":3,"o":32.9,"t":"2026-10-05T17:30:00Z","v":3189,"vw":32.9},{"c":32.99,"h":32.99,"l":32.8902,"n":5,"o":32.91,"t":"2026-10-05T18:15:00Z","v":800,"vw":32.92445},{"c":32.96,"h":33.03,"l":32.9201,"n":53,"o":32.974,"t":"2026-10-05T19:00:00Z","v":34306,"vw":32.960641},{"c":33.03,"h":33.03,"l":32.97,"n":6,"o":32.98,"t":"2026-10-05T19:15:00Z","v":653,"vw":32.987121},{"c":32.9,"h":32.9,"l":32.9,"n":2,"o":32.9,"t":"2026-10-05T19:45:00Z","v":110,"vw":32.9},{"c":33.05,"h":33.05,"l":33.045,"n":3,"o":33.045,"t":"2026-10-06T13:30:00Z","v":501,"vw":33.048998},{"c":33.31,"h":33.31,"l":33.31,"n":1,"o":33.31,"t":"2026-10-06T14:15:00Z","v":120,"vw":33.31},{"c":33.3838,"h":33.3838,"l":33.3838,"n":1,"o":33.3838,"t":"2026-10-06T14:30:00Z","v":300,"vw":33.3838},{"c":33.3,"h":33.47,"l":33.3,"n":62,"o":33.3,"t":"2026-10-06T14:45:00Z","v":10386,"vw":33.307137},{"c":33.35,"h":33.35,"l":33.25,"n":87,"o":33.34,"t":"2026-10-06T15:00:00Z","v":30641,"vw":33.282391},{"c":33.35,"h":33.35,"l":33.29,"n":3,"o":33.3,"t":"2026-10-06T15:15:00Z","v":1595,"vw":33.343103},{"c":33.385,"h":33.385,"l":33.385,"n":1,"o":33.385,"t":"2026-10-06T16:30:00Z","v":100,"vw":33.385},{"c":33.34,"h":33.34,"l":33.34,"n":1,"o":33.34,"t":"2026-10-06T17:00:00Z","v":258,"vw":33.34},{"c":33.17,"h":33.34,"l":33.17,"n":6,"o":33.17,"t":"2026-10-06T18:15:00Z","v":601,"vw":33.226667},{"c":33.2201,"h":33.2201,"l":33.2201,"n":2,"o":33.2201,"t":"2026-10-06T19:00:00Z","v":110,"vw":33.2201},{"c":33.17,"h":33.17,"l":33.16,"n":9,"o":33.17,"t":"2026-10-06T19:15:00Z","v":2500,"vw":33.162807},{"c":33.235,"h":33.235,"l":33.235,"n":1,"o":33.235,"t":"2026-10-06T19:30:00Z","v":189,"vw":33.235},{"c":33.1701,"h":33.1701,"l":33.1701,"n":1,"o":33.1701,"t":"2026-10-06T19:45:00Z","v":100,"vw":33.1701},{"c":33.01,"h":33.0101,"l":33.01,"n":3,"o":33.0101,"t":"2026-10-07T13:45:00Z","v":218,"vw":33.01005},{"c":33,"h":33.045,"l":33,"n":11,"o":33.045,"t":"2026-10-07T14:00:00Z","v":2026,"vw":33.019091},{"c":32.9633,"h":32.9633,"l":32.9633,"n":1,"o":32.9633,"t":"2026-10-07T14:15:00Z","v":273,"vw":32.9633},{"c":33,"h":33.08,"l":33,"n":5,"o":33.08,"t":"2026-10-07T17:15:00Z","v":2330,"vw":33.070435},{"c":33,"h":33,"l":33,"n":1,"o":33,"t":"2026-10-07T18:00:00Z","v":771,"vw":33},{"c":33.03,"h":33.03,"l":33.03,"n":1,"o":33.03,"t":"2026-10-07T18:45:00Z","v":2189,"vw":33.03},{"c":32.86,"h":32.86,"l":32.86,"n":7,"o":32.86,"t":"2026-10-08T13:30:00Z","v":405,"vw":32.86},{"c":32.85,"h":32.85,"l":32.8386,"n":2,"o":32.8386,"t":"2026-10-08T14:30:00Z","v":338,"vw":32.841973},{"c":32.85,"h":32.85,"l":32.8,"n":18,"o":32.8,"t":"2026-10-08T16:45:00Z","v":800,"vw":32.816789},{"c":33.07,"h":33.07,"l":33.02,"n":4,"o":33.02,"t":"2026-10-08T17:15:00Z","v":212,"vw":33.045},{"c":33.04,"h":33.15,"l":32.96,"n":12,"o":33.15,"t":"2026-10-08T17:45:00Z","v":2524,"vw":33.079553},{"c":33.09,"h":33.09,"l":33.09,"n":1,"o":33.09,"t":"2026-10-08T18:15:00Z","v":121,"vw":33.09},{"c":33.0405,"h":33.0405,"l":33.0405,"n":1,"o":33.0405,"t":"2026-10-08T18:45:00Z","v":425,"vw":33.0405},{"c":33.18,"h":33.18,"l":33.18,"n":1,"o":33.18,"t":"2026-10-08T19:15:00Z","v":130,"vw":33.18},{"c":33.27,"h":33.27,"l":33.27,"n":1,"o":33.27,"t":"2026-10-08T19:30:00Z","v":964,"vw":33.27},{"c":33.09,"h":33.09,"l":33.09,"n":1,"o":33.09,"t":"2026-10-08T19:45:00Z","v":964,"vw":33.09},{"c":33.54,"h":33.54,"l":33.48,"n":2,"o":33.48,"t":"2026-10-09T13:30:00Z","v":254,"vw":33.503622},{"c":33.4,"h":33.4,"l":33.4,"n":1,"o":33.4,"t":"2026-10-09T14:15:00Z","v":207,"vw":33.4},{"c":33.55,"h":33.55,"l":33.55,"n":2,"o":33.55,"t":"2026-10-09T15:15:00Z","v":175,"vw":33.55},{"c":33.56,"h":33.6,"l":33.5301,"n":3,"o":33.5301,"t":"2026-10-09T15:30:00Z","v":500,"vw":33.55006},{"c":33.5,"h":33.5,"l":33.5,"n":4,"o":33.5,"t":"2026-10-09T16:00:00Z","v":159,"vw":33.5},{"c":33.545,"h":33.545,"l":33.545,"n":10,"o":33.545,"t":"2026-10-09T16:15:00Z","v":707,"vw":33.545},{"c":33.575,"h":33.575,"l":33.575,"n":4,"o":33.575,"t":"2026-10-09T16:30:00Z","v":390,"vw":33.575},{"c":33.588,"h":33.588,"l":33.588,"n":3,"o":33.588,"t":"2026-10-09T17:00:00Z","v":109,"vw":33.588},{"c":33.5705,"h":33.5705,"l":33.5705,"n":2,"o":33.5705,"t":"2026-10-09T17:45:00Z","v":114,"vw":33.5705},{"c":33.575,"h":33.575,"l":33.575,"n":2,"o":33.575,"t":"2026-10-09T18:00:00Z","v":414,"vw":33.575},{"c":33.6,"h":33.6,"l":33.6,"n":1,"o":33.6,"t":"2026-10-09T18:30:00Z","v":2103,"vw":33.6},{"c":33.72,"h":33.73,"l":33.6,"n":3,"o":33.6,"t":"2026-10-09T18:45:00Z","v":354,"vw":33.670621},{"c":33.6101,"h":33.6101,"l":33.61,"n":4,"o":33.61,"t":"2026-10-09T19:15:00Z","v":4732,"vw":33.61005},{"c":33.6,"h":33.76,"l":33.6,"n":4,"o":33.76,"t":"2026-10-09T19:30:00Z","v":18784,"vw":33.653591},{"c":33.77,"h":33.77,"l":33.77,"n":1,"o":33.77,"t":"2026-10-09T20:00:00Z","v":115,"vw":33.77},{"c":33.65,"h":33.72,"l":33.64,"n":20,"o":33.72,"t":"2026-10-12T13:30:00Z","v":2828,"vw":33.694499},{"c":33.66,"h":33.66,"l":33.66,"n":1,"o":33.66,"t":"2026-10-12T14:30:00Z","v":100,"vw":33.66},{"c":33.76,"h":33.76,"l":33.76,"n":1,"o":33.76,"t":"2026-10-12T15:00:00Z","v":102,"vw":33.76},{"c":33.78,"h":33.78,"l":33.78,"n":1,"o":33.78,"t":"2026-10-12T16:00:00Z","v":101,"vw":33.78},{"c":33.755,"h":33.755,"l":33.692,"n":3,"o":33.692,"t":"2026-10-12T16:30:00Z","v":1457,"vw":33.7235},{"c":33.86,"h":33.86,"l":33.86,"n":5,"o":33.86,"t":"2026-10-12T18:00:00Z","v":387,"vw":33.86},{"c":33.81,"h":33.81,"l":33.8,"n":3,"o":33.8,"t":"2026-10-12T19:00:00Z","v":257,"vw":33.805},{"c":34.0099,"h":34.11,"l":34.0099,"n":3,"o":34.11,"t":"2026-10-13T13:30:00Z","v":1054,"vw":34.034061},{"c":33.79,"h":33.79,"l":33.79,"n":1,"o":33.79,"t":"2026-10-13T13:45:00Z","v":153,"vw":33.79},{"c":33.51,"h":33.56,"l":33.51,"n":4,"o":33.56,"t":"2026-10-13T14:00:00Z","v":1001,"vw":33.55004},{"c":33.8,"h":33.8,"l":33.8,"n":2,"o":33.8,"t":"2026-10-13T16:30:00Z","v":147,"vw":33.8},{"c":33.76,"h":33.76,"l":33.76,"n":1,"o":33.76,"t":"2026-10-13T17:00:00Z","v":187,"vw":33.76},{"c":33.7829,"h":33.7829,"l":33.7625,"n":2,"o":33.7625,"t":"2026-10-13T17:15:00Z","v":318,"vw":33.770455},{"c":33.8375,"h":33.8375,"l":33.8,"n":2,"o":33.8,"t":"2026-10-13T17:30:00Z","v":313,"vw":33.81246},{"c":33.7101,"h":33.7101,"l":33.7101,"n":1,"o":33.7101,"t":"2026-10-13T19:30:00Z","v":148,"vw":33.7101},{"c":33.64,"h":33.64,"l":33.64,"n":3,"o":33.64,"t":"2026-10-14T13:30:00Z","v":1181,"vw":33.64},{"c":33.5499,"h":33.5499,"l":33.5499,"n":1,"o":33.5499,"t":"2026-10-14T14:00:00Z","v":158,"vw":33.5499},{"c":33.37,"h":33.37,"l":33.37,"n":1,"o":33.37,"t":"2026-10-14T15:00:00Z","v":312,"vw":33.37},{"c":33.52,"h":33.52,"l":33.405,"n":4,"o":33.405,"t":"2026-10-14T15:15:00Z","v":776,"vw":33.492843},{"c":33.3401,"h":33.3401,"l":33.34,"n":2,"o":33.34,"t":"2026-10-14T15:45:00Z","v":600,"vw":33.34005},{"c":33.475,"h":33.475,"l":33.475,"n":2,"o":33.475,"t":"2026-10-14T17:15:00Z","v":367,"vw":33.475},{"c":33.47,"h":33.47,"l":33.47,"n":1,"o":33.47,"t":"2026-10-14T17:30:00Z","v":283,"vw":33.47},{"c":33.48,"h":33.48,"l":33.39,"n":18,"o":33.39,"t":"2026-10-14T18:00:00Z","v":3710,"vw":33.443152},{"c":33.4,"h":33.4,"l":33.4,"n":5,"o":33.4,"t":"2026-10-14T19:00:00Z","v":753,"vw":33.4},{"c":33.465,"h":33.465,"l":33.465,"n":1,"o":33.465,"t":"2026-10-14T19:15:00Z","v":166,"vw":33.465},{"c":33.93,"h":33.93,"l":33.93,"n":2,"o":33.93,"t":"2026-10-15T13:30:00Z","v":404,"vw":33.93},{"c":33.91,"h":33.91,"l":33.91,"n":2,"o":33.91,"t":"2026-10-15T13:45:00Z","v":2000,"vw":33.91},{"c":33.94,"h":33.96,"l":33.94,"n":2,"o":33.96,"t":"2026-10-15T16:00:00Z","v":331,"vw":33.951903},{"c":33.88,"h":33.88,"l":33.875,"n":19,"o":33.875,"t":"2026-10-15T16:15:00Z","v":1513,"vw":33.8775},{"c":33.98,"h":33.98,"l":33.88,"n":9,"o":33.88,"t":"2026-10-15T16:30:00Z","v":1231,"vw":33.893636},{"c":34.0001,"h":34.0001,"l":34.0001,"n":1,"o":34.0001,"t":"2026-10-15T17:15:00Z","v":200,"vw":34.0001},{"c":34.08,"h":34.08,"l":34.08,"n":1,"o":34.08,"t":"2026-10-15T17:30:00Z","v":200,"vw":34.08},{"c":34.1901,"h":34.29,"l":34.181,"n":5,"o":34.29,"t":"2026-10-16T14:15:00Z","v":705,"vw":34.20252},{"c":34.1014,"h":34.1014,"l":34.1014,"n":2,"o":34.1014,"t":"2026-10-16T16:30:00Z","v":280,"vw":34.1014},{"c":34.0101,"h":34.0101,"l":34.0101,"n":2,"o":34.0101,"t":"2026-10-16T17:45:00Z","v":154,"vw":34.0101},{"c":34.0101,"h":34.0101,"l":34.01,"n":2,"o":34.01,"t":"2026-10-16T18:15:00Z","v":506,"vw":34.01005},{"c":34.1076,"h":34.1076,"l":34.1076,"n":1,"o":34.1076,"t":"2026-10-16T19:00:00Z","v":229,"vw":34.1076},{"c":34.122,"h":34.122,"l":34.122,"n":1,"o":34.122,"t":"2026-10-16T19:45:00Z","v":300,"vw":34.122},{"c":34.13,"h":34.13,"l":34.13,"n":1,"o":34.13,"t":"2026-10-16T20:00:00Z","v":2908,"vw":34.13},{"c":34.1895,"h":34.1895,"l":34.1,"n":5,"o":34.1,"t":"2026-10-19T13:30:00Z","v":2139,"vw":34.183762},{"c":33.855,"h":33.855,"l":33.855,"n":2,"o":33.855,"t":"2026-10-19T13:45:00Z","v":102,"vw":33.855},{"c":33.735,"h":33.735,"l":33.735,"n":1,"o":33.735,"t":"2026-10-19T14:30:00Z","v":343,"vw":33.735},{"c":33.76,"h":33.76,"l":33.76,"n":1,"o":33.76,"t":"2026-10-19T15:15:00Z","v":3000,"vw":33.76},{"c":33.8,"h":33.8,"l":33.8,"n":2,"o":33.8,"t":"2026-10-19T15:30:00Z","v":819,"vw":33.8},{"c":33.795,"h":33.84,"l":33.71,"n":8,"o":33.84,"t":"2026-10-19T15:45:00Z","v":1895,"vw":33.814011},{"c":33.838,"h":33.838,"l":33.838,"n":2,"o":33.838,"t":"2026-10-19T16:00:00Z","v":200,"vw":33.838},{"c":33.839,"h":33.839,"l":33.839,"n":1,"o":33.839,"t":"2026-10-19T16:15:00Z","v":200,"vw":33.839},{"c":33.695,"h":33.695,"l":33.68,"n":4,"o":33.68,"t":"2026-10-19T18:00:00Z","v":8959,"vw":33.681107},{"c":33.7,"h":33.81,"l":33.7,"n":4,"o":33.81,"t":"2026-10-19T18:15:00Z","v":1623,"vw":33.720037},{"c":33.7,"h":33.7,"l":33.7,"n":4,"o":33.7,"t":"2026-10-19T18:30:00Z","v":188,"vw":33.7},{"c":33.74,"h":33.74,"l":33.72,"n":4,"o":33.72,"t":"2026-10-19T19:15:00Z","v":400,"vw":33.735},{"c":33.71,"h":33.785,"l":33.7,"n":5,"o":33.785,"t":"2026-10-19T19:30:00Z","v":832,"vw":33.7625},{"c":33.75,"h":33.75,"l":33.75,"n":1,"o":33.75,"t":"2026-10-19T20:00:00Z","v":100,"vw":33.75},{"c":33.97,"h":33.97,"l":33.97,"n":1,"o":33.97,"t":"2026-10-20T13:30:00Z","v":244,"vw":33.97},{"c":34.24,"h":34.24,"l":34.24,"n":1,"o":34.24,"t":"2026-10-20T14:15:00Z","v":1122,"vw":34.24},{"c":34.38,"h":34.38,"l":34.32,"n":2,"o":34.32,"t":"2026-10-20T14:30:00Z","v":200,"vw":34.35},{"c":34.4,"h":34.4,"l":34.4,"n":1,"o":34.4,"t":"2026-10-20T15:15:00Z","v":523,"vw":34.4},{"c":34.42,"h":34.43,"l":34.4,"n":6,"o":34.4,"t":"2026-10-20T15:30:00Z","v":747,"vw":34.424631},{"c":34.34,"h":34.34,"l":34.34,"n":1,"o":34.34,"t":"2026-10-20T16:45:00Z","v":110,"vw":34.34},{"c":34.3001,"h":34.316,"l":34.3,"n":5,"o":34.316,"t":"2026-10-20T19:30:00Z","v":1854,"vw":34.304046},{"c":34.1807,"h":34.1807,"l":34.1807,"n":1,"o":34.1807,"t":"2026-10-21T16:30:00Z","v":147,"vw":34.1807},{"c":34.16,"h":34.204,"l":34.16,"n":4,"o":34.204,"t":"2026-10-21T17:00:00Z","v":747,"vw":34.198094},{"c":34.28,"h":34.28,"l":34.28,"n":1,"o":34.28,"t":"2026-10-21T18:15:00Z","v":139,"vw":34.28},{"c":34.14,"h":34.14,"l":34.14,"n":1,"o":34.14,"t":"2026-10-22T13:30:00Z","v":1496,"vw":34.14},{"c":34.4884,"h":34.4884,"l":34.4884,"n":2,"o":34.4884,"t":"2026-10-22T14:30:00Z","v":256,"vw":34.4884}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.475,"strike":43.059630242144145,"iv":0.6807101486945573,"gamma":0.035092285690361165,"theta":-0.027060669543613473,"vega":0.022764969704687336,"rho":0.003654825589121121,"breakevenPct":26.229776510780862},{"delta":0.2,"premium":0.47512620703877567,"strike":38.99242757767346,"iv":0.46353418415966197,"gamma":0.06192067763558394,"theta":-0.022437058051227782,"vega":0.02732987243132066,"rho":0.004949890036838496,"breakevenPct":14.437184052354521},{"delta":0.25,"premium":0.49623340848533454,"strike":37.725995490879924,"iv":0.38222577382932477,"gamma":0.09268569685449304,"theta":-0.020324581292606305,"vega":0.030504820161077674,"rho":0.0062146128579782835,"breakevenPct":10.826332620142608},{"delta":0.3,"premium":0.5173406099318933,"strike":36.459563404086396,"iv":0.30091736349898757,"gamma":0.12345071607340216,"theta":-0.018212104533984832,"vega":0.03367976789083469,"rho":0.007479335679118069,"breakevenPct":7.215481187930698},{"delta":0.35,"premium":0.5938121409114577,"strike":35.82430942746011,"iv":0.2647058995247778,"gamma":0.13518779844878392,"theta":-0.016939215493230957,"vega":0.03404527518422294,"rho":0.008764824776495704,"breakevenPct":5.595277160934012},{"delta":0.4,"premium":0.7018172042866329,"strike":35.54855181884264,"iv":0.254180035482132,"gamma":0.13608725183203096,"theta":-0.01614452544312053,"vega":0.032810626171898886,"rho":0.010062141598511314,"breakevenPct":5.108874355230376},{"delta":0.45,"premium":0.8098222676618079,"strike":35.27279421022517,"iv":0.24365417143948628,"gamma":0.136986705215278,"theta":-0.015349835393010108,"vega":0.03157597715957484,"rho":0.011359458420526922,"breakevenPct":4.6224715495267406},{"delta":0.5,"premium":0.9178273310369829,"strike":34.997036601607704,"iv":0.23312830739684054,"gamma":0.13788615859852502,"theta":-0.014555145342899685,"vega":0.030341328147250785,"rho":0.01265677524254253,"breakevenPct":4.136068743823105},{"delta":0.55,"premium":1.025832394412158,"strike":34.721278992990236,"iv":0.22260244335419477,"gamma":0.13878561198177206,"theta":-0.013760455292789261,"vega":0.029106679134926733,"rho":0.013954092064558138,"breakevenPct":3.649665938119469},{"delta":0.6,"premium":1.133837457787333,"strike":34.44552138437277,"iv":0.21207657931154905,"gamma":0.13968506536501907,"theta":-0.01296576524267884,"vega":0.02787203012260268,"rho":0.015251408886573746,"breakevenPct":3.163263132415834},{"delta":0.65,"premium":1.241842521162508,"strike":34.1697637757553,"iv":0.20155071526890328,"gamma":0.1405845187482661,"theta":-0.012171075192568416,"vega":0.026637381110278628,"rho":0.016548725708589354,"breakevenPct":2.6768603267121978},{"delta":0.7,"premium":1.3498475845376827,"strike":33.89400616713783,"iv":0.19102485122625756,"gamma":0.14148397213151315,"theta":-0.011376385142457993,"vega":0.02540273209795458,"rho":0.017846042530604962,"breakevenPct":2.190457521008563},{"delta":0.75,"premium":1.457852647912858,"strike":33.618248558520364,"iv":0.1804989871836118,"gamma":0.14238342551476016,"theta":-0.01058169509234757,"vega":0.024168083085630523,"rho":0.01914335935262057,"breakevenPct":1.7040547153049266},{"delta":0.8,"premium":1.5658577112880332,"strike":33.342490949902896,"iv":0.16997312314096602,"gamma":0.1432828788980072,"theta":-0.009787005042237146,"vega":0.022933434073306468,"rho":0.02044067617463618,"breakevenPct":1.2176519096012903},{"delta":0.85,"premium":1.673862774663208,"strike":33.06673334128543,"iv":0.15944725909832028,"gamma":0.1441823322812542,"theta":-0.008992314992126722,"vega":0.02169878506098242,"rho":0.021737992996651787,"breakevenPct":0.7312491038976558},{"delta":0.9,"premium":2.416791468204794,"strike":32.18080975062309,"iv":0.19485429723062986,"gamma":0.09407251447724399,"theta":-0.006164971249337634,"vega":0.017028419660969227,"rho":0.02285327491290681,"breakevenPct":0.31663173364925834}],"put":[{"delta":0.15,"premium":0.49424770242400806,"strike":29.11466716337707,"iv":0.6227524051052983,"gamma":0.038294716095136,"theta":-0.022461119917438446,"vega":0.021846313808946288,"rho":-0.004684732678913833,"breakevenPct":17.014360013937843},{"delta":0.2,"premium":0.5885332545186395,"strike":29.676368324791895,"iv":0.5874568915545316,"gamma":0.048802570876084285,"theta":-0.021183495515624248,"vega":0.0225114864464935,"rho":-0.006172857321615977,"breakevenPct":15.659076471296853},{"delta":0.25,"premium":0.6828188066132709,"strike":30.23806948620672,"iv":0.5521613780037649,"gamma":0.05931042565703257,"theta":-0.01990587111381005,"vega":0.02317665908404071,"rho":-0.007660981964318121,"breakevenPct":14.303792928655866},{"delta":0.3,"premium":0.7771043587079023,"strike":30.799770647621546,"iv":0.5168658644529982,"gamma":0.06981828043798083,"theta":-0.018628246711995852,"vega":0.023841831721587922,"rho":-0.009149106607020263,"breakevenPct":12.94850938601488},{"delta":0.35,"premium":0.8713899108025336,"strike":31.36147180903637,"iv":0.48157035090223144,"gamma":0.08032613521892912,"theta":-0.017350622310181654,"vega":0.02450700435913513,"rho":-0.010637231249722406,"breakevenPct":11.593225843373894},{"delta":0.4,"premium":0.9656754628971651,"strike":31.923172970451198,"iv":0.4462748373514647,"gamma":0.09083398999987741,"theta":-0.016072997908367453,"vega":0.025172176996682342,"rho":-0.012125355892424552,"breakevenPct":10.237942300732904},{"delta":0.45,"premium":1.0599610149917966,"strike":32.48487413186602,"iv":0.410979323800698,"gamma":0.10134184478082567,"theta":-0.014795373506553256,"vega":0.025837349634229553,"rho":-0.013613480535126695,"breakevenPct":8.882658758091917},{"delta":0.5,"premium":1.1542465670864277,"strike":33.046575293280846,"iv":0.37568381024993136,"gamma":0.11184969956177393,"theta":-0.013517749104739058,"vega":0.026502522271776765,"rho":-0.015101605177828837,"breakevenPct":7.527375215450931},{"delta":0.55,"premium":1.2485321191810592,"strike":33.60827645469567,"iv":0.3403882966991646,"gamma":0.12235755434272225,"theta":-0.012240124702924857,"vega":0.027167694909323976,"rho":-0.01658972982053098,"breakevenPct":6.172091672809941},{"delta":0.6,"premium":1.3428176712756907,"strike":34.1699776161105,"iv":0.30509278314839794,"gamma":0.1328654091236705,"theta":-0.01096250030111066,"vega":0.027832867546871184,"rho":-0.018077854463233123,"breakevenPct":4.8168081301689565},{"delta":0.65,"premium":1.437103223370322,"strike":34.731678777525325,"iv":0.26979726959763123,"gamma":0.14337326390461877,"theta":-0.009684875899296461,"vega":0.028498040184418396,"rho":-0.01956597910593527,"breakevenPct":3.4615245875279683},{"delta":0.7,"premium":1.5313887754649533,"strike":35.29337993894015,"iv":0.23450175604686457,"gamma":0.15388111868556703,"theta":-0.008407251497482265,"vega":0.029163212821965608,"rho":-0.021054103748637414,"breakevenPct":2.1062410448869837},{"delta":0.75,"premium":1.6256743275595849,"strike":35.85508110035497,"iv":0.1992062424960978,"gamma":0.16438897346651535,"theta":-0.007129627095668065,"vega":0.02982838545951282,"rho":-0.022542228391339555,"breakevenPct":0.7509575022459956}]},"raw":{"call":[{"delta":0.15,"premium":0.475,"strike":43.059630242144145,"iv":0.6807101486945573,"gamma":0.035092285690361165,"theta":-0.027060669543613473,"vega":0.022764969704687336,"rho":0.003654825589121121,"breakevenPct":26.229776510780862},{"delta":0.2,"premium":0.47512620703877567,"strike":38.99242757767346,"iv":0.46353418415966197,"gamma":0.06192067763558394,"theta":-0.022437058051227782,"vega":0.02732987243132066,"rho":0.004949890036838496,"breakevenPct":14.437184052354521},{"delta":0.25,"premium":0.49623340848533454,"strike":37.725995490879924,"iv":0.38222577382932477,"gamma":0.09268569685449304,"theta":-0.020324581292606305,"vega":0.030504820161077674,"rho":0.0062146128579782835,"breakevenPct":10.826332620142608},{"delta":0.3,"premium":0.5173406099318933,"strike":36.459563404086396,"iv":0.30091736349898757,"gamma":0.12345071607340216,"theta":-0.018212104533984832,"vega":0.03367976789083469,"rho":0.007479335679118069,"breakevenPct":7.215481187930698},{"delta":0.35,"premium":0.5938121409114577,"strike":35.82430942746011,"iv":0.2647058995247778,"gamma":0.13518779844878392,"theta":-0.016939215493230957,"vega":0.03404527518422294,"rho":0.008764824776495704,"breakevenPct":5.595277160934012},{"delta":0.4,"premium":0.7018172042866329,"strike":35.54855181884264,"iv":0.254180035482132,"gamma":0.13608725183203096,"theta":-0.01614452544312053,"vega":0.032810626171898886,"rho":0.010062141598511314,"breakevenPct":5.108874355230376},{"delta":0.45,"premium":0.8098222676618079,"strike":35.27279421022517,"iv":0.24365417143948628,"gamma":0.136986705215278,"theta":-0.015349835393010108,"vega":0.03157597715957484,"rho":0.011359458420526922,"breakevenPct":4.6224715495267406},{"delta":0.5,"premium":0.9178273310369829,"strike":34.997036601607704,"iv":0.23312830739684054,"gamma":0.13788615859852502,"theta":-0.014555145342899685,"vega":0.030341328147250785,"rho":0.01265677524254253,"breakevenPct":4.136068743823105},{"delta":0.55,"premium":1.025832394412158,"strike":34.721278992990236,"iv":0.22260244335419477,"gamma":0.13878561198177206,"theta":-0.013760455292789261,"vega":0.029106679134926733,"rho":0.013954092064558138,"breakevenPct":3.649665938119469},{"delta":0.6,"premium":1.133837457787333,"strike":34.44552138437277,"iv":0.21207657931154905,"gamma":0.13968506536501907,"theta":-0.01296576524267884,"vega":0.02787203012260268,"rho":0.015251408886573746,"breakevenPct":3.163263132415834},{"delta":0.65,"premium":1.241842521162508,"strike":34.1697637757553,"iv":0.20155071526890328,"gamma":0.1405845187482661,"theta":-0.012171075192568416,"vega":0.026637381110278628,"rho":0.016548725708589354,"breakevenPct":2.6768603267121978},{"delta":0.7,"premium":1.3498475845376827,"strike":33.89400616713783,"iv":0.19102485122625756,"gamma":0.14148397213151315,"theta":-0.011376385142457993,"vega":0.02540273209795458,"rho":0.017846042530604962,"breakevenPct":2.190457521008563},{"delta":0.75,"premium":1.457852647912858,"strike":33.618248558520364,"iv":0.1804989871836118,"gamma":0.14238342551476016,"theta":-0.01058169509234757,"vega":0.024168083085630523,"rho":0.01914335935262057,"breakevenPct":1.7040547153049266},{"delta":0.8,"premium":1.5658577112880332,"strike":33.342490949902896,"iv":0.16997312314096602,"gamma":0.1432828788980072,"theta":-0.009787005042237146,"vega":0.022933434073306468,"rho":0.02044067617463618,"breakevenPct":1.2176519096012903},{"delta":0.85,"premium":1.673862774663208,"strike":33.06673334128543,"iv":0.15944725909832028,"gamma":0.1441823322812542,"theta":-0.008992314992126722,"vega":0.02169878506098242,"rho":0.021737992996651787,"breakevenPct":0.7312491038976558},{"delta":0.9,"premium":2.416791468204794,"strike":32.18080975062309,"iv":0.19485429723062986,"gamma":0.09407251447724399,"theta":-0.006164971249337634,"vega":0.017028419660969227,"rho":0.02285327491290681,"breakevenPct":0.31663173364925834}],"put":[{"delta":0.15,"premium":0.49424770242400806,"strike":29.11466716337707,"iv":0.6227524051052983,"gamma":0.038294716095136,"theta":-0.022461119917438446,"vega":0.021846313808946288,"rho":-0.004684732678913833,"breakevenPct":17.014360013937843},{"delta":0.2,"premium":0.5885332545186395,"strike":29.676368324791895,"iv":0.5874568915545316,"gamma":0.048802570876084285,"theta":-0.021183495515624248,"vega":0.0225114864464935,"rho":-0.006172857321615977,"breakevenPct":15.659076471296853},{"delta":0.25,"premium":0.6828188066132709,"strike":30.23806948620672,"iv":0.5521613780037649,"gamma":0.05931042565703257,"theta":-0.01990587111381005,"vega":0.02317665908404071,"rho":-0.007660981964318121,"breakevenPct":14.303792928655866},{"delta":0.3,"premium":0.7771043587079023,"strike":30.799770647621546,"iv":0.5168658644529982,"gamma":0.06981828043798083,"theta":-0.018628246711995852,"vega":0.023841831721587922,"rho":-0.009149106607020263,"breakevenPct":12.94850938601488},{"delta":0.35,"premium":0.8713899108025336,"strike":31.36147180903637,"iv":0.48157035090223144,"gamma":0.08032613521892912,"theta":-0.017350622310181654,"vega":0.02450700435913513,"rho":-0.010637231249722406,"breakevenPct":11.593225843373894},{"delta":0.4,"premium":0.9656754628971651,"strike":31.923172970451198,"iv":0.4462748373514647,"gamma":0.09083398999987741,"theta":-0.016072997908367453,"vega":0.025172176996682342,"rho":-0.012125355892424552,"breakevenPct":10.237942300732904},{"delta":0.45,"premium":1.0599610149917966,"strike":32.48487413186602,"iv":0.410979323800698,"gamma":0.10134184478082567,"theta":-0.014795373506553256,"vega":0.025837349634229553,"rho":-0.013613480535126695,"breakevenPct":8.882658758091917},{"delta":0.5,"premium":1.1542465670864277,"strike":33.046575293280846,"iv":0.37568381024993136,"gamma":0.11184969956177393,"theta":-0.013517749104739058,"vega":0.026502522271776765,"rho":-0.015101605177828837,"breakevenPct":7.527375215450931},{"delta":0.55,"premium":1.2485321191810592,"strike":33.60827645469567,"iv":0.3403882966991646,"gamma":0.12235755434272225,"theta":-0.012240124702924857,"vega":0.027167694909323976,"rho":-0.01658972982053098,"breakevenPct":6.172091672809941},{"delta":0.6,"premium":1.3428176712756907,"strike":34.1699776161105,"iv":0.30509278314839794,"gamma":0.1328654091236705,"theta":-0.01096250030111066,"vega":0.027832867546871184,"rho":-0.018077854463233123,"breakevenPct":4.8168081301689565},{"delta":0.65,"premium":1.437103223370322,"strike":34.731678777525325,"iv":0.26979726959763123,"gamma":0.14337326390461877,"theta":-0.009684875899296461,"vega":0.028498040184418396,"rho":-0.01956597910593527,"breakevenPct":3.4615245875279683},{"delta":0.7,"premium":1.5313887754649533,"strike":35.29337993894015,"iv":0.23450175604686457,"gamma":0.15388111868556703,"theta":-0.008407251497482265,"vega":0.029163212821965608,"rho":-0.021054103748637414,"breakevenPct":2.1062410448869837},{"delta":0.75,"premium":1.6256743275595849,"strike":35.85508110035497,"iv":0.1992062424960978,"gamma":0.16438897346651535,"theta":-0.007129627095668065,"vega":0.02982838545951282,"rho":-0.022542228391339555,"breakevenPct":0.7509575022459956}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}