{"symbol":"CPXR","url":"https://intraalpha.com/companies/CPXR","capturedAt":"2026-10-22T09:54:26.987Z","state":"ready","quote":{"symbol":"CPXR","last_price":31.23,"prev_close":31.5147,"regular_close":31.23,"change":-0.2847,"change_pct":-0.9034,"regular_change":-0.2847,"regular_change_pct":-0.9034,"extended_change":0,"extended_change_pct":0,"bid":28.9,"ask":30.94,"bid_size":300,"ask_size":300,"volume":4237,"vwap":31.162006,"open":31.07,"high":31.44,"low":30.935,"close":31.23,"trade_count":70,"last_trade_at":"2026-10-22T00:00:00.110751354Z","last_quote_at":"2026-10-22T09:44:09.883765143Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T05:54:23.474822994-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":13800000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0.0059,"inception_date":"2025-01-21","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T09:54:25.214971+00:00"},"optionObservedAt":"2026-10-21T19:55:02.758Z","bars":[{"c":30.937,"h":31.01,"l":30.937,"n":8,"o":31.0068,"t":"2026-10-15T13:30:00Z","v":1004,"vw":30.991662},{"c":31.035,"h":31.035,"l":30.98,"n":4,"o":30.98,"t":"2026-10-15T13:35:00Z","v":350,"vw":31.0075},{"c":30.7201,"h":30.82,"l":30.7201,"n":6,"o":30.82,"t":"2026-10-15T13:50:00Z","v":432,"vw":30.76755},{"c":30.795,"h":30.795,"l":30.795,"n":4,"o":30.795,"t":"2026-10-15T13:55:00Z","v":211,"vw":30.795},{"c":30.84,"h":30.85,"l":30.84,"n":12,"o":30.85,"t":"2026-10-15T14:00:00Z","v":866,"vw":30.84875},{"c":30.84,"h":30.84,"l":30.84,"n":4,"o":30.84,"t":"2026-10-15T14:05:00Z","v":500,"vw":30.84},{"c":30.99,"h":30.99,"l":30.99,"n":1,"o":30.99,"t":"2026-10-15T14:40:00Z","v":100,"vw":30.99},{"c":31.1,"h":31.172488,"l":31.1,"n":7,"o":31.172488,"t":"2026-10-15T16:00:00Z","v":472,"vw":31.125213},{"c":31.18,"h":31.18,"l":31.1799,"n":3,"o":31.1799,"t":"2026-10-15T16:05:00Z","v":366,"vw":31.179973},{"c":31,"h":31,"l":31,"n":2,"o":31,"t":"2026-10-15T16:40:00Z","v":300,"vw":31},{"c":31,"h":31,"l":31,"n":4,"o":31,"t":"2026-10-15T17:25:00Z","v":11695,"vw":31},{"c":30.95,"h":30.98,"l":30.95,"n":12,"o":30.98,"t":"2026-10-15T18:20:00Z","v":3000,"vw":30.962726},{"c":30.99,"h":30.99,"l":30.99,"n":1,"o":30.99,"t":"2026-10-15T19:35:00Z","v":100,"vw":30.99},{"c":30.98,"h":30.98,"l":30.98,"n":3,"o":30.98,"t":"2026-10-15T19:40:00Z","v":323,"vw":30.98},{"c":31.44,"h":31.44,"l":31.44,"n":3,"o":31.44,"t":"2026-10-16T15:15:00Z","v":300,"vw":31.44},{"c":31.4,"h":31.4,"l":31.4,"n":2,"o":31.4,"t":"2026-10-16T15:20:00Z","v":300,"vw":31.4},{"c":31.38,"h":31.38,"l":31.38,"n":1,"o":31.38,"t":"2026-10-16T15:25:00Z","v":200,"vw":31.38},{"c":31.43,"h":31.43,"l":31.43,"n":1,"o":31.43,"t":"2026-10-16T15:35:00Z","v":450,"vw":31.43},{"c":31.4,"h":31.4,"l":31.4,"n":4,"o":31.4,"t":"2026-10-16T15:40:00Z","v":110,"vw":31.4},{"c":31.3,"h":31.3,"l":31.3,"n":1,"o":31.3,"t":"2026-10-16T16:10:00Z","v":160,"vw":31.3},{"c":31.1401,"h":31.1401,"l":31.1401,"n":1,"o":31.1401,"t":"2026-10-16T16:40:00Z","v":400,"vw":31.1401},{"c":31.15,"h":31.15,"l":31.14,"n":3,"o":31.14,"t":"2026-10-16T19:30:00Z","v":400,"vw":31.145},{"c":31.15,"h":31.15,"l":31.15,"n":4,"o":31.15,"t":"2026-10-16T19:40:00Z","v":799,"vw":31.15},{"c":31,"h":31,"l":31,"n":1,"o":31,"t":"2026-10-19T13:55:00Z","v":100,"vw":31},{"c":30.87,"h":30.87,"l":30.87,"n":7,"o":30.87,"t":"2026-10-19T14:20:00Z","v":322,"vw":30.87},{"c":30.85,"h":30.96,"l":30.85,"n":3,"o":30.96,"t":"2026-10-19T14:35:00Z","v":528,"vw":30.905},{"c":31.18,"h":31.18,"l":31.18,"n":1,"o":31.18,"t":"2026-10-19T15:55:00Z","v":1250,"vw":31.18},{"c":31.425,"h":31.425,"l":31.425,"n":1,"o":31.425,"t":"2026-10-19T18:10:00Z","v":250,"vw":31.425},{"c":31.31,"h":31.31,"l":31.31,"n":4,"o":31.31,"t":"2026-10-20T13:55:00Z","v":1080,"vw":31.31},{"c":31.43,"h":31.43,"l":31.43,"n":2,"o":31.43,"t":"2026-10-20T14:15:00Z","v":101,"vw":31.43},{"c":31.61,"h":31.61,"l":31.61,"n":3,"o":31.61,"t":"2026-10-20T17:55:00Z","v":582,"vw":31.61},{"c":31.61,"h":31.61,"l":31.61,"n":1,"o":31.61,"t":"2026-10-20T18:00:00Z","v":131,"vw":31.61},{"c":31.5599,"h":31.5599,"l":31.5599,"n":1,"o":31.5599,"t":"2026-10-20T19:45:00Z","v":160,"vw":31.5599},{"c":31.07,"h":31.07,"l":31.07,"n":1,"o":31.07,"t":"2026-10-21T14:30:00Z","v":700,"vw":31.07},{"c":31.03,"h":31.03,"l":31.02,"n":5,"o":31.02,"t":"2026-10-21T14:40:00Z","v":803,"vw":31.021307},{"c":31.17,"h":31.17,"l":31.17,"n":1,"o":31.17,"t":"2026-10-21T15:25:00Z","v":600,"vw":31.17},{"c":31.44,"h":31.44,"l":31.44,"n":1,"o":31.44,"t":"2026-10-21T18:25:00Z","v":850,"vw":31.44},{"c":31.3,"h":31.3,"l":31.3,"n":1,"o":31.3,"t":"2026-10-21T18:35:00Z","v":100,"vw":31.3},{"c":30.935,"h":30.935,"l":30.935,"n":2,"o":30.935,"t":"2026-10-21T19:00:00Z","v":220,"vw":30.935},{"c":30.985,"h":30.985,"l":30.985,"n":1,"o":30.985,"t":"2026-10-21T19:10:00Z","v":250,"vw":30.985},{"c":31.23,"h":31.23,"l":31.23,"n":1,"o":31.23,"t":"2026-10-21T19:55:00Z","v":100,"vw":31.23}],"history":[{"c":19.6045,"h":19.66,"l":19.6,"n":3,"o":19.66,"t":"2025-01-22T05:00:00Z","v":203,"vw":19.63},{"c":19.8764,"h":19.8764,"l":19.8764,"n":2,"o":19.8764,"t":"2025-01-23T05:00:00Z","v":2,"vw":19.8764},{"c":19.8134,"h":19.96,"l":19.8134,"n":15,"o":19.96,"t":"2025-01-24T05:00:00Z","v":864,"vw":19.887445},{"c":19.1635,"h":19.1635,"l":19.1306,"n":2,"o":19.1306,"t":"2025-01-27T05:00:00Z","v":250,"vw":19.1306},{"c":19.2912,"h":19.2912,"l":19.2912,"n":1,"o":19.2912,"t":"2025-01-28T05:00:00Z","v":1,"vw":19.2912},{"c":19.5601,"h":19.66,"l":19.5601,"n":2,"o":19.66,"t":"2025-01-29T05:00:00Z","v":101,"vw":19.66},{"c":19.8457,"h":19.85,"l":19.8457,"n":1,"o":19.85,"t":"2025-01-30T05:00:00Z","v":500,"vw":19.85},{"c":19.3625,"h":19.3625,"l":19.3625,"n":1,"o":19.3625,"t":"2025-01-31T05:00:00Z","v":5,"vw":19.3625},{"c":19.8658,"h":19.8658,"l":19.7499,"n":6,"o":19.75,"t":"2025-02-03T05:00:00Z","v":604,"vw":19.7833},{"c":20.2683,"h":20.2683,"l":20.2683,"n":2,"o":20.2683,"t":"2025-02-04T05:00:00Z","v":6,"vw":20.2683},{"c":20.9503,"h":20.9503,"l":20.9503,"n":7,"o":20.9503,"t":"2025-02-05T05:00:00Z","v":16,"vw":20.9503},{"c":21.1996,"h":21.1996,"l":21.1996,"n":4,"o":21.1996,"t":"2025-02-06T05:00:00Z","v":243,"vw":21.1996},{"c":22.4119,"h":22.4119,"l":22.4119,"n":1,"o":22.4119,"t":"2025-02-07T05:00:00Z","v":55,"vw":22.4119},{"c":23.505,"h":23.57,"l":23.27,"n":23,"o":23.27,"t":"2025-02-10T05:00:00Z","v":2642,"vw":23.375271},{"c":22.3755,"h":22.3755,"l":22.3755,"n":14,"o":22.3755,"t":"2025-02-11T05:00:00Z","v":81,"vw":22.3755},{"c":23.4198,"h":23.4198,"l":22.76,"n":12,"o":22.76,"t":"2025-02-12T05:00:00Z","v":1266,"vw":22.829167},{"c":24.3217,"h":24.3217,"l":23.6448,"n":18,"o":23.6448,"t":"2025-02-13T05:00:00Z","v":2620,"vw":23.71284},{"c":22.895,"h":23.23,"l":22.86,"n":10,"o":23.23,"t":"2025-02-14T05:00:00Z","v":502,"vw":23.038312},{"c":22.3373,"h":22.3373,"l":22.3373,"n":3,"o":22.3373,"t":"2025-02-18T05:00:00Z","v":11,"vw":22.3373},{"c":22.2421,"h":22.36,"l":22.2421,"n":3,"o":22.36,"t":"2025-02-19T05:00:00Z","v":102,"vw":22.36},{"c":22.5893,"h":22.8,"l":22.5893,"n":11,"o":22.8,"t":"2025-02-20T05:00:00Z","v":1220,"vw":22.655833},{"c":21.9412,"h":22.4,"l":21.9412,"n":12,"o":22.4,"t":"2025-02-21T05:00:00Z","v":2324,"vw":22.206878},{"c":21.6497,"h":21.82,"l":21.6497,"n":5,"o":21.82,"t":"2025-02-24T05:00:00Z","v":185,"vw":21.82},{"c":21.5722,"h":21.5722,"l":21.5722,"n":3,"o":21.5722,"t":"2025-02-25T05:00:00Z","v":12,"vw":21.5722},{"c":21.7622,"h":22.02,"l":21.7622,"n":5,"o":22.02,"t":"2025-02-26T05:00:00Z","v":199,"vw":22.02},{"c":21.9159,"h":22.21,"l":21.9159,"n":18,"o":22.21,"t":"2025-02-27T05:00:00Z","v":1442,"vw":21.997247},{"c":21.5691,"h":21.5691,"l":21.34,"n":7,"o":21.34,"t":"2025-02-28T05:00:00Z","v":1754,"vw":21.347294},{"c":21.8795,"h":22.44,"l":21.83,"n":6,"o":22.44,"t":"2025-03-03T05:00:00Z","v":442,"vw":22.034494},{"c":21.733,"h":21.733,"l":21.36,"n":16,"o":21.68,"t":"2025-03-04T05:00:00Z","v":2520,"vw":21.387826},{"c":24.0028,"h":24.0028,"l":24.0028,"n":3,"o":24.0028,"t":"2025-03-05T05:00:00Z","v":8,"vw":24.0028},{"c":23.7283,"h":24.24,"l":23.7283,"n":26,"o":24.11,"t":"2025-03-06T05:00:00Z","v":2353,"vw":24.154235},{"c":23.0299,"h":23.0299,"l":23.0299,"n":8,"o":23.0299,"t":"2025-03-07T05:00:00Z","v":19,"vw":23.0299},{"c":22.4191,"h":22.4191,"l":22.4191,"n":1,"o":22.4191,"t":"2025-03-10T04:00:00Z","v":10,"vw":22.4191},{"c":23.8075,"h":23.8075,"l":23.5,"n":4,"o":23.5,"t":"2025-03-11T04:00:00Z","v":156,"vw":23.5},{"c":24.3013,"h":24.88,"l":24.3013,"n":26,"o":24.76,"t":"2025-03-12T04:00:00Z","v":5428,"vw":24.575541},{"c":25.0983,"h":25.0983,"l":24.63,"n":10,"o":24.63,"t":"2025-03-13T04:00:00Z","v":938,"vw":24.744417},{"c":24.7106,"h":24.79,"l":24.7106,"n":12,"o":24.79,"t":"2025-03-14T04:00:00Z","v":304,"vw":24.78995},{"c":25.745,"h":25.79,"l":25.01,"n":29,"o":25.57,"t":"2025-03-17T04:00:00Z","v":4365,"vw":25.481736},{"c":26.0141,"h":26.0141,"l":25.7,"n":20,"o":25.75,"t":"2025-03-18T04:00:00Z","v":1600,"vw":25.727158},{"c":27.1256,"h":27.16,"l":26.924,"n":128,"o":26.99,"t":"2025-03-19T04:00:00Z","v":5192,"vw":27.054612},{"c":27.0327,"h":27.09,"l":26.45,"n":120,"o":26.45,"t":"2025-03-20T04:00:00Z","v":4495,"vw":26.840404},{"c":26.9552,"h":26.9552,"l":26.26,"n":27,"o":26.49,"t":"2025-03-21T04:00:00Z","v":1914,"vw":26.395478},{"c":26.8337,"h":27.2,"l":26.8337,"n":27,"o":27.2,"t":"2025-03-24T04:00:00Z","v":1719,"vw":26.983575},{"c":28.1129,"h":28.19,"l":27.42,"n":116,"o":27.42,"t":"2025-03-25T04:00:00Z","v":15464,"vw":27.879264},{"c":28.326,"h":28.99,"l":28.27,"n":67,"o":28.97,"t":"2025-03-26T04:00:00Z","v":4344,"vw":28.61799},{"c":27.0937,"h":27.315,"l":26.76,"n":45,"o":27.301,"t":"2025-03-27T04:00:00Z","v":4907,"vw":27.184355},{"c":26.983,"h":27.5,"l":26.983,"n":28,"o":27.48,"t":"2025-03-28T04:00:00Z","v":1165,"vw":27.419512},{"c":26.3878,"h":26.3878,"l":26.09,"n":22,"o":26.151,"t":"2025-03-31T04:00:00Z","v":686,"vw":26.13575},{"c":26.2068,"h":26.2068,"l":26,"n":29,"o":26.0999,"t":"2025-04-01T04:00:00Z","v":1536,"vw":26.032944},{"c":26.3626,"h":26.41,"l":26.3,"n":15,"o":26.3,"t":"2025-04-02T04:00:00Z","v":1622,"vw":26.347027},{"c":23.916,"h":24.62,"l":23.916,"n":66,"o":24.56,"t":"2025-04-03T04:00:00Z","v":6675,"vw":24.41577},{"c":19.9978,"h":20.96,"l":19.69,"n":35,"o":20.96,"t":"2025-04-04T04:00:00Z","v":4079,"vw":20.216486},{"c":18.6567,"h":20.16,"l":18,"n":116,"o":18.7,"t":"2025-04-07T04:00:00Z","v":15930,"vw":19.128431},{"c":17.3167,"h":18.17,"l":17.3167,"n":35,"o":18.17,"t":"2025-04-08T04:00:00Z","v":1597,"vw":17.890392},{"c":19.9035,"h":19.9035,"l":17.42,"n":48,"o":17.96,"t":"2025-04-09T04:00:00Z","v":5492,"vw":18.767871},{"c":19.5145,"h":20.08,"l":19.1607,"n":120,"o":19.3,"t":"2025-04-10T04:00:00Z","v":8469,"vw":19.599964},{"c":21.1087,"h":21.1087,"l":20.32,"n":31,"o":20.32,"t":"2025-04-11T04:00:00Z","v":1800,"vw":20.851139},{"c":22.3494,"h":22.3494,"l":21.28,"n":26,"o":21.54,"t":"2025-04-14T04:00:00Z","v":1767,"vw":21.519224},{"c":21.7524,"h":21.87,"l":21.7524,"n":32,"o":21.8,"t":"2025-04-15T04:00:00Z","v":4201,"vw":21.833443},{"c":22.3007,"h":22.3007,"l":21.66,"n":12,"o":21.66,"t":"2025-04-16T04:00:00Z","v":723,"vw":21.772485},{"c":22.4891,"h":22.74,"l":21.8201,"n":6,"o":21.8201,"t":"2025-04-17T04:00:00Z","v":1753,"vw":22.1312},{"c":22.8263,"h":22.8263,"l":22.8263,"n":3,"o":22.8263,"t":"2025-04-21T04:00:00Z","v":7,"vw":22.8263},{"c":23.8875,"h":23.8875,"l":23.44,"n":23,"o":23.44,"t":"2025-04-22T04:00:00Z","v":1459,"vw":23.44},{"c":23.8332,"h":24.48,"l":23.69,"n":17,"o":24.48,"t":"2025-04-23T04:00:00Z","v":2827,"vw":24.069495},{"c":24.2801,"h":24.2801,"l":23.81,"n":20,"o":23.91,"t":"2025-04-24T04:00:00Z","v":1087,"vw":23.910817},{"c":23.8636,"h":23.88,"l":23.77,"n":27,"o":23.85,"t":"2025-04-25T04:00:00Z","v":2548,"vw":23.85},{"c":24.0145,"h":24.0145,"l":23.97,"n":6,"o":23.97,"t":"2025-04-28T04:00:00Z","v":1125,"vw":23.972727},{"c":24.0145,"h":24.0145,"l":24.0145,"n":0,"o":24.0145,"t":"2025-04-29T04:00:00Z","v":0,"vw":0},{"c":21.0861,"h":21.0861,"l":20.96,"n":33,"o":21,"t":"2025-04-30T04:00:00Z","v":2435,"vw":20.991433},{"c":21.4126,"h":21.49,"l":21.4126,"n":8,"o":21.49,"t":"2025-05-01T04:00:00Z","v":413,"vw":21.49},{"c":21.8368,"h":21.8368,"l":21.83,"n":23,"o":21.83,"t":"2025-05-02T04:00:00Z","v":504,"vw":21.83},{"c":22.0479,"h":22.1399,"l":21.94,"n":9,"o":21.94,"t":"2025-05-05T04:00:00Z","v":614,"vw":22.02022},{"c":22.552,"h":22.5802,"l":22.552,"n":11,"o":22.56,"t":"2025-05-06T04:00:00Z","v":522,"vw":22.5701},{"c":21.2648,"h":21.2648,"l":21.2648,"n":15,"o":21.2648,"t":"2025-05-07T04:00:00Z","v":93,"vw":21.2648},{"c":21.0312,"h":21.3,"l":21.0312,"n":7,"o":21.3,"t":"2025-05-08T04:00:00Z","v":258,"vw":21.3},{"c":21.5482,"h":21.5482,"l":21.5482,"n":6,"o":21.5482,"t":"2025-05-09T04:00:00Z","v":161,"vw":21.5482},{"c":21.3761,"h":21.3761,"l":21.11,"n":27,"o":21.11,"t":"2025-05-12T04:00:00Z","v":1495,"vw":21.11},{"c":22.1106,"h":22.1814,"l":21.891,"n":11,"o":21.891,"t":"2025-05-13T04:00:00Z","v":1094,"vw":21.924006},{"c":21.4705,"h":21.821,"l":21.4705,"n":14,"o":21.821,"t":"2025-05-14T04:00:00Z","v":611,"vw":21.821},{"c":21.8687,"h":21.8687,"l":21.8687,"n":6,"o":21.8687,"t":"2025-05-15T04:00:00Z","v":37,"vw":21.8687},{"c":20.9457,"h":20.9457,"l":20.9457,"n":3,"o":20.9457,"t":"2025-05-16T04:00:00Z","v":42,"vw":20.9457},{"c":21.6686,"h":21.73,"l":21.6686,"n":10,"o":21.73,"t":"2025-05-19T04:00:00Z","v":341,"vw":21.73},{"c":21.7979,"h":21.7979,"l":21.5,"n":10,"o":21.5,"t":"2025-05-20T04:00:00Z","v":658,"vw":21.5},{"c":21.7178,"h":22.0347,"l":21.7178,"n":9,"o":22.0347,"t":"2025-05-21T04:00:00Z","v":136,"vw":22.0347},{"c":21.7877,"h":21.7877,"l":21.7877,"n":4,"o":21.7877,"t":"2025-05-22T04:00:00Z","v":8,"vw":21.7877},{"c":23.5215,"h":23.53,"l":23.481,"n":10,"o":23.481,"t":"2025-05-23T04:00:00Z","v":245,"vw":23.5055},{"c":22.3872,"h":22.66,"l":22.3872,"n":15,"o":22.65,"t":"2025-05-27T04:00:00Z","v":1227,"vw":22.617417},{"c":21.7912,"h":21.7912,"l":21.7912,"n":4,"o":21.7912,"t":"2025-05-28T04:00:00Z","v":18,"vw":21.7912},{"c":21.7758,"h":21.7758,"l":21.7758,"n":4,"o":21.7758,"t":"2025-05-29T04:00:00Z","v":51,"vw":21.7758},{"c":21.9513,"h":21.9899,"l":21.66,"n":13,"o":21.7,"t":"2025-05-30T04:00:00Z","v":2066,"vw":21.743135},{"c":23.4409,"h":23.72,"l":23.4409,"n":22,"o":23.64,"t":"2025-06-02T04:00:00Z","v":599,"vw":23.660861},{"c":23.5052,"h":23.5052,"l":23.3391,"n":12,"o":23.36,"t":"2025-06-03T04:00:00Z","v":3253,"vw":23.349242},{"c":23.8119,"h":23.85,"l":23.8119,"n":11,"o":23.83,"t":"2025-06-04T04:00:00Z","v":692,"vw":23.833333},{"c":23.9814,"h":25.32,"l":23.9814,"n":32,"o":25.27,"t":"2025-06-05T04:00:00Z","v":2896,"vw":24.713251},{"c":23.2026,"h":24.25,"l":23.2026,"n":10,"o":24.25,"t":"2025-06-06T04:00:00Z","v":1688,"vw":24.196984},{"c":23.8943,"h":24.08,"l":23.8943,"n":18,"o":23.92,"t":"2025-06-09T04:00:00Z","v":1307,"vw":24.02956},{"c":23.8826,"h":23.89,"l":23.8,"n":12,"o":23.8,"t":"2025-06-10T04:00:00Z","v":654,"vw":23.85472},{"c":22.7993,"h":22.86,"l":22.7993,"n":11,"o":22.86,"t":"2025-06-11T04:00:00Z","v":469,"vw":22.86},{"c":23.2589,"h":23.2589,"l":23.13,"n":5,"o":23.13,"t":"2025-06-12T04:00:00Z","v":153,"vw":23.13},{"c":22.4303,"h":22.4303,"l":22.4303,"n":4,"o":22.4303,"t":"2025-06-13T04:00:00Z","v":12,"vw":22.4303},{"c":23.1114,"h":23.23,"l":23.1114,"n":14,"o":23.22,"t":"2025-06-16T04:00:00Z","v":2560,"vw":23.227079},{"c":22.8003,"h":23.02,"l":22.67,"n":22,"o":22.67,"t":"2025-06-17T04:00:00Z","v":2624,"vw":22.698152},{"c":23.3779,"h":23.3779,"l":23.19,"n":8,"o":23.19,"t":"2025-06-18T04:00:00Z","v":221,"vw":23.24},{"c":23.1688,"h":23.1688,"l":23.09,"n":23,"o":23.11,"t":"2025-06-20T04:00:00Z","v":1779,"vw":23.102353},{"c":23.7574,"h":23.959,"l":23.7574,"n":19,"o":23.9544,"t":"2025-06-23T04:00:00Z","v":877,"vw":23.9567},{"c":23.779,"h":23.779,"l":23.779,"n":10,"o":23.779,"t":"2025-06-24T04:00:00Z","v":55,"vw":23.779},{"c":24.0304,"h":24.08,"l":23.86,"n":11,"o":23.86,"t":"2025-06-25T04:00:00Z","v":874,"vw":24.005},{"c":25.3629,"h":25.59,"l":25.26,"n":32,"o":25.31,"t":"2025-06-26T04:00:00Z","v":3229,"vw":25.425782},{"c":25.3035,"h":25.331,"l":24.85,"n":18,"o":24.85,"t":"2025-06-27T04:00:00Z","v":971,"vw":25.186911},{"c":25.2408,"h":25.2408,"l":25.1,"n":11,"o":25.1,"t":"2025-06-30T04:00:00Z","v":451,"vw":25.126923},{"c":25.1795,"h":25.94,"l":25.02,"n":25,"o":25.94,"t":"2025-07-01T04:00:00Z","v":2004,"vw":25.419744},{"c":26.213,"h":26.213,"l":26.0215,"n":18,"o":26.0215,"t":"2025-07-02T04:00:00Z","v":393,"vw":26.026136},{"c":25.6514,"h":25.6514,"l":25.6514,"n":5,"o":25.6514,"t":"2025-07-03T04:00:00Z","v":21,"vw":25.6514},{"c":24.426,"h":24.426,"l":24.33,"n":18,"o":24.33,"t":"2025-07-07T04:00:00Z","v":287,"vw":24.33},{"c":28.7846,"h":32.18,"l":24.4499,"n":199,"o":24.45,"t":"2025-07-08T04:00:00Z","v":22272,"vw":28.264305},{"c":29.331,"h":29.92,"l":28.78,"n":53,"o":29.92,"t":"2025-07-09T04:00:00Z","v":2695,"vw":29.408188},{"c":30.2414,"h":30.28,"l":29.6924,"n":61,"o":30.23,"t":"2025-07-10T04:00:00Z","v":3723,"vw":29.952147},{"c":29.8066,"h":30.2,"l":29.32,"n":43,"o":29.42,"t":"2025-07-11T04:00:00Z","v":6993,"vw":29.839721},{"c":29.2821,"h":29.55,"l":28.76,"n":57,"o":28.79,"t":"2025-07-14T04:00:00Z","v":3573,"vw":28.96037},{"c":29.5298,"h":29.53,"l":29.11,"n":23,"o":29.27,"t":"2025-07-15T04:00:00Z","v":789,"vw":29.320526},{"c":29.1133,"h":29.27,"l":28.73,"n":98,"o":29.11,"t":"2025-07-16T04:00:00Z","v":8333,"vw":29.105322},{"c":29.0676,"h":29.12,"l":28.78,"n":16,"o":28.81,"t":"2025-07-17T04:00:00Z","v":3183,"vw":28.962659},{"c":29.8382,"h":29.8382,"l":29.75,"n":16,"o":29.75,"t":"2025-07-18T04:00:00Z","v":561,"vw":29.776667},{"c":30.4246,"h":30.4246,"l":30.01,"n":29,"o":30.01,"t":"2025-07-21T04:00:00Z","v":2968,"vw":30.207117},{"c":31.4124,"h":31.4124,"l":30.5,"n":68,"o":30.69,"t":"2025-07-22T04:00:00Z","v":3315,"vw":30.638469},{"c":32.4371,"h":33.36,"l":32.34,"n":105,"o":33.36,"t":"2025-07-23T04:00:00Z","v":9985,"vw":32.707286},{"c":32.5365,"h":32.5365,"l":32.26,"n":37,"o":32.43,"t":"2025-07-24T04:00:00Z","v":1178,"vw":32.351667},{"c":32.0866,"h":32.27,"l":31.75,"n":62,"o":31.995,"t":"2025-07-25T04:00:00Z","v":2096,"vw":32.036277},{"c":30.2388,"h":31.44,"l":28.4,"n":109,"o":31.44,"t":"2025-07-28T04:00:00Z","v":7811,"vw":30.48131},{"c":30.6136,"h":30.65,"l":30.18,"n":45,"o":30.64,"t":"2025-07-29T04:00:00Z","v":3729,"vw":30.377052},{"c":19.0901,"h":29.85,"l":18.97,"n":576,"o":29.85,"t":"2025-07-30T04:00:00Z","v":39607,"vw":20.016065},{"c":17.3,"h":18.5,"l":16.9,"n":807,"o":18.5,"t":"2025-07-31T04:00:00Z","v":82772,"vw":17.300839},{"c":17.4538,"h":17.51,"l":17.08,"n":269,"o":17.14,"t":"2025-08-01T04:00:00Z","v":21290,"vw":17.227471},{"c":17.52,"h":17.6852,"l":17.3,"n":266,"o":17.55,"t":"2025-08-04T04:00:00Z","v":27951,"vw":17.488302},{"c":16.9619,"h":17.28,"l":16.93,"n":239,"o":17.18,"t":"2025-08-05T04:00:00Z","v":23897,"vw":17.016093},{"c":17.2344,"h":17.281,"l":17.09,"n":127,"o":17.281,"t":"2025-08-06T04:00:00Z","v":10628,"vw":17.191339},{"c":17.2481,"h":17.44,"l":17.09,"n":102,"o":17.44,"t":"2025-08-07T04:00:00Z","v":5541,"vw":17.230197},{"c":17.7094,"h":17.82,"l":17.39,"n":137,"o":17.39,"t":"2025-08-08T04:00:00Z","v":23486,"vw":17.678575},{"c":17.5244,"h":17.63,"l":17.47,"n":94,"o":17.57,"t":"2025-08-11T04:00:00Z","v":6753,"vw":17.54948},{"c":18.0003,"h":18.16,"l":17.88,"n":168,"o":17.9,"t":"2025-08-12T04:00:00Z","v":23958,"vw":17.961602},{"c":17.8695,"h":18.07,"l":17.8546,"n":88,"o":18.01,"t":"2025-08-13T04:00:00Z","v":6443,"vw":17.962647},{"c":17.864,"h":17.9385,"l":17.55,"n":77,"o":17.55,"t":"2025-08-14T04:00:00Z","v":16459,"vw":17.703098},{"c":17.8214,"h":17.8992,"l":17.77,"n":50,"o":17.88,"t":"2025-08-15T04:00:00Z","v":5571,"vw":17.849563},{"c":17.7544,"h":17.7544,"l":17.56,"n":37,"o":17.59,"t":"2025-08-18T04:00:00Z","v":2757,"vw":17.615444},{"c":17.3819,"h":17.56,"l":17.31,"n":39,"o":17.56,"t":"2025-08-19T04:00:00Z","v":4737,"vw":17.426592},{"c":17.4848,"h":17.54,"l":17.3886,"n":41,"o":17.3901,"t":"2025-08-20T04:00:00Z","v":3451,"vw":17.446379},{"c":17.5799,"h":17.58,"l":17.4451,"n":48,"o":17.4451,"t":"2025-08-21T04:00:00Z","v":3895,"vw":17.539116},{"c":17.6511,"h":17.75,"l":17.5,"n":70,"o":17.5,"t":"2025-08-22T04:00:00Z","v":7249,"vw":17.607975},{"c":17.6788,"h":17.9,"l":17.6788,"n":62,"o":17.89,"t":"2025-08-25T04:00:00Z","v":8308,"vw":17.859187},{"c":17.7558,"h":17.78,"l":17.67,"n":35,"o":17.69,"t":"2025-08-26T04:00:00Z","v":2632,"vw":17.751967},{"c":17.3974,"h":17.3974,"l":17.02,"n":71,"o":17.21,"t":"2025-08-27T04:00:00Z","v":5198,"vw":17.161368},{"c":17.7947,"h":17.8185,"l":17.57,"n":81,"o":17.62,"t":"2025-08-28T04:00:00Z","v":17043,"vw":17.718509},{"c":18.0282,"h":18.0592,"l":17.84,"n":58,"o":17.86,"t":"2025-08-29T04:00:00Z","v":2351,"vw":17.993136},{"c":18.4527,"h":18.4968,"l":17.88,"n":138,"o":17.97,"t":"2025-09-02T04:00:00Z","v":12274,"vw":18.310971},{"c":18.2807,"h":18.4699,"l":18.25,"n":157,"o":18.37,"t":"2025-09-03T04:00:00Z","v":16824,"vw":18.342004},{"c":17.9525,"h":18.1073,"l":17.8674,"n":75,"o":18.1,"t":"2025-09-04T04:00:00Z","v":7077,"vw":17.964277},{"c":17.7329,"h":17.9654,"l":17.72,"n":88,"o":17.96,"t":"2025-09-05T04:00:00Z","v":5956,"vw":17.854005},{"c":17.942,"h":17.97,"l":17.87,"n":30,"o":17.88,"t":"2025-09-08T04:00:00Z","v":2531,"vw":17.896179},{"c":17.9823,"h":18.04,"l":17.96,"n":40,"o":18.01,"t":"2025-09-09T04:00:00Z","v":4654,"vw":17.987561},{"c":18.2093,"h":18.33,"l":18.12,"n":94,"o":18.12,"t":"2025-09-10T04:00:00Z","v":9002,"vw":18.275635},{"c":18.8091,"h":18.8091,"l":18.257,"n":94,"o":18.257,"t":"2025-09-11T04:00:00Z","v":7603,"vw":18.565323},{"c":18.5883,"h":18.7953,"l":18.588,"n":78,"o":18.588,"t":"2025-09-12T04:00:00Z","v":3852,"vw":18.651258},{"c":19.135,"h":19.18,"l":18.74,"n":119,"o":18.79,"t":"2025-09-15T04:00:00Z","v":4123,"vw":19.028954},{"c":18.9592,"h":19.0779,"l":18.91,"n":74,"o":18.97,"t":"2025-09-16T04:00:00Z","v":4807,"vw":18.986715},{"c":18.3112,"h":18.64,"l":18.07,"n":101,"o":18.52,"t":"2025-09-17T04:00:00Z","v":5333,"vw":18.250526},{"c":18.2017,"h":18.2571,"l":18.1,"n":67,"o":18.175,"t":"2025-09-18T04:00:00Z","v":4742,"vw":18.180088},{"c":18.4981,"h":18.53,"l":18.2601,"n":47,"o":18.29,"t":"2025-09-19T04:00:00Z","v":4392,"vw":18.368275},{"c":18.5686,"h":18.5686,"l":18.26,"n":73,"o":18.38,"t":"2025-09-22T04:00:00Z","v":3125,"vw":18.394803},{"c":18.5485,"h":18.63,"l":18.45,"n":61,"o":18.56,"t":"2025-09-23T04:00:00Z","v":2902,"vw":18.564686},{"c":19.9884,"h":20.11,"l":19.07,"n":299,"o":19.17,"t":"2025-09-24T04:00:00Z","v":31152,"vw":19.815456},{"c":19.6946,"h":19.9799,"l":19.38,"n":263,"o":19.92,"t":"2025-09-25T04:00:00Z","v":27662,"vw":19.600986},{"c":19.5779,"h":19.675,"l":19.13,"n":142,"o":19.18,"t":"2025-09-26T04:00:00Z","v":19357,"vw":19.33549},{"c":20.7095,"h":20.78,"l":20.03,"n":243,"o":20.03,"t":"2025-09-29T04:00:00Z","v":20355,"vw":20.475932},{"c":20.4443,"h":20.46,"l":20.0296,"n":175,"o":20.12,"t":"2025-09-30T04:00:00Z","v":11565,"vw":20.236785},{"c":20.5772,"h":20.66,"l":20.145,"n":129,"o":20.22,"t":"2025-10-01T04:00:00Z","v":14883,"vw":20.238215},{"c":21.11,"h":21.11,"l":20.5614,"n":148,"o":20.87,"t":"2025-10-02T04:00:00Z","v":14396,"vw":20.81422},{"c":22.0849,"h":22.42,"l":21.79,"n":208,"o":21.79,"t":"2025-10-03T04:00:00Z","v":18384,"vw":22.104349},{"c":21.8816,"h":21.9296,"l":21.67,"n":261,"o":21.75,"t":"2025-10-06T04:00:00Z","v":24027,"vw":21.783496},{"c":22.1888,"h":22.593,"l":22.13,"n":319,"o":22.48,"t":"2025-10-07T04:00:00Z","v":31756,"vw":22.358929},{"c":22.1937,"h":22.36,"l":22.09,"n":240,"o":22.32,"t":"2025-10-08T04:00:00Z","v":14522,"vw":22.260558},{"c":22.7,"h":23.62,"l":22.25,"n":473,"o":23.62,"t":"2025-10-09T04:00:00Z","v":56303,"vw":22.856598},{"c":20.6274,"h":22.95,"l":20.4,"n":525,"o":22.9,"t":"2025-10-10T04:00:00Z","v":67707,"vw":21.052769},{"c":22.4699,"h":22.87,"l":22.3,"n":234,"o":22.53,"t":"2025-10-13T04:00:00Z","v":16142,"vw":22.553914},{"c":21.3522,"h":21.6498,"l":21.03,"n":239,"o":21.18,"t":"2025-10-14T04:00:00Z","v":35852,"vw":21.394709},{"c":21.23,"h":21.65,"l":20.9514,"n":209,"o":21.62,"t":"2025-10-15T04:00:00Z","v":18445,"vw":21.3752},{"c":21.35,"h":21.48,"l":21.08,"n":204,"o":21.1127,"t":"2025-10-16T04:00:00Z","v":20725,"vw":21.237946},{"c":21.3,"h":21.37,"l":20.91,"n":312,"o":21.14,"t":"2025-10-17T04:00:00Z","v":24709,"vw":21.181568},{"c":21.881,"h":21.881,"l":21.421,"n":144,"o":21.58,"t":"2025-10-20T04:00:00Z","v":9577,"vw":21.641356},{"c":20.9453,"h":21.31,"l":20.75,"n":119,"o":21.31,"t":"2025-10-21T04:00:00Z","v":7720,"vw":20.969758},{"c":21.4325,"h":21.473,"l":21.141,"n":222,"o":21.37,"t":"2025-10-22T04:00:00Z","v":17193,"vw":21.386566},{"c":22.1,"h":22.32,"l":22.1,"n":144,"o":22.23,"t":"2025-10-23T04:00:00Z","v":31001,"vw":22.234379},{"c":22.3424,"h":22.49,"l":21.96,"n":94,"o":22.17,"t":"2025-10-24T04:00:00Z","v":4444,"vw":22.266856},{"c":22.7679,"h":22.93,"l":22.44,"n":194,"o":22.79,"t":"2025-10-27T04:00:00Z","v":32749,"vw":22.732081},{"c":22.89,"h":22.909,"l":22.4,"n":122,"o":22.4,"t":"2025-10-28T04:00:00Z","v":6386,"vw":22.825422},{"c":23.22,"h":23.76,"l":23,"n":484,"o":23.47,"t":"2025-10-29T04:00:00Z","v":79936,"vw":23.389073},{"c":22.21,"h":22.4495,"l":21.82,"n":194,"o":22.42,"t":"2025-10-30T04:00:00Z","v":14274,"vw":22.187478},{"c":22.28,"h":22.4,"l":22.002,"n":88,"o":22.0801,"t":"2025-10-31T04:00:00Z","v":11417,"vw":22.322643},{"c":21.85,"h":22.055,"l":21.63,"n":195,"o":22.055,"t":"2025-11-03T05:00:00Z","v":22887,"vw":21.791107},{"c":20.7719,"h":21.12,"l":20.7719,"n":234,"o":21.0075,"t":"2025-11-04T05:00:00Z","v":30832,"vw":20.929116},{"c":21.295,"h":21.35,"l":20.85,"n":113,"o":20.87,"t":"2025-11-05T05:00:00Z","v":13863,"vw":21.251872},{"c":21.183,"h":21.25,"l":20.981,"n":90,"o":21.13,"t":"2025-11-06T05:00:00Z","v":3285,"vw":21.084586},{"c":20.9847,"h":21.08,"l":20.941,"n":155,"o":20.941,"t":"2025-11-07T05:00:00Z","v":37317,"vw":21.015011},{"c":22.2007,"h":22.34,"l":21.47,"n":112,"o":21.59,"t":"2025-11-10T05:00:00Z","v":9037,"vw":22.094376},{"c":21.941,"h":22.01,"l":21.92,"n":68,"o":22,"t":"2025-11-11T05:00:00Z","v":4177,"vw":21.967455},{"c":22.059,"h":22.595,"l":22.02,"n":154,"o":22.51,"t":"2025-11-12T05:00:00Z","v":18501,"vw":22.386409},{"c":21.7667,"h":22.69,"l":21.7345,"n":115,"o":22.63,"t":"2025-11-13T05:00:00Z","v":7898,"vw":22.322464},{"c":21.786,"h":22.01,"l":21.54,"n":68,"o":21.54,"t":"2025-11-14T05:00:00Z","v":5905,"vw":21.76811},{"c":21.2944,"h":21.55,"l":21.1,"n":130,"o":21.481,"t":"2025-11-17T05:00:00Z","v":6951,"vw":21.375155},{"c":21.02,"h":21.3488,"l":21.02,"n":54,"o":21.3488,"t":"2025-11-18T05:00:00Z","v":2876,"vw":21.17568},{"c":21.5883,"h":21.66,"l":21.34,"n":57,"o":21.42,"t":"2025-11-19T05:00:00Z","v":2526,"vw":21.507149},{"c":20.97,"h":21.555,"l":20.96,"n":78,"o":21.52,"t":"2025-11-20T05:00:00Z","v":5406,"vw":21.174063},{"c":21.445,"h":21.48,"l":21.08,"n":39,"o":21.08,"t":"2025-11-21T05:00:00Z","v":1839,"vw":21.307483},{"c":21.5007,"h":21.5007,"l":21.19,"n":120,"o":21.235,"t":"2025-11-24T05:00:00Z","v":18042,"vw":21.369019},{"c":21.6599,"h":21.96,"l":21.52,"n":55,"o":21.96,"t":"2025-11-25T05:00:00Z","v":2722,"vw":21.575079},{"c":22.4691,"h":22.47,"l":22.25,"n":77,"o":22.29,"t":"2025-11-26T05:00:00Z","v":7112,"vw":22.357433},{"c":23.06,"h":23.26,"l":22.91,"n":93,"o":23.25,"t":"2025-11-28T05:00:00Z","v":110656,"vw":23.091262},{"c":23.13,"h":23.58,"l":23.07,"n":186,"o":23.58,"t":"2025-12-01T05:00:00Z","v":27853,"vw":23.348714},{"c":22.9015,"h":23.41,"l":22.8,"n":88,"o":23.34,"t":"2025-12-02T05:00:00Z","v":4653,"vw":23.163335},{"c":24.1468,"h":24.47,"l":23.9406,"n":253,"o":24.1,"t":"2025-12-03T05:00:00Z","v":24597,"vw":24.22469},{"c":23.7987,"h":24.049,"l":23.73,"n":121,"o":23.95,"t":"2025-12-04T05:00:00Z","v":5848,"vw":23.875359},{"c":24.73,"h":24.85,"l":24.4,"n":169,"o":24.42,"t":"2025-12-05T05:00:00Z","v":13491,"vw":24.609885},{"c":24.4439,"h":24.73,"l":24.33,"n":146,"o":24.73,"t":"2025-12-08T05:00:00Z","v":8367,"vw":24.608004},{"c":23.6001,"h":23.71,"l":23.466,"n":193,"o":23.62,"t":"2025-12-09T05:00:00Z","v":90564,"vw":23.556336},{"c":24.1,"h":24.2999,"l":23.7095,"n":126,"o":23.81,"t":"2025-12-10T05:00:00Z","v":9447,"vw":23.852614},{"c":24.98,"h":25.18,"l":24.48,"n":297,"o":24.55,"t":"2025-12-11T05:00:00Z","v":31874,"vw":24.899785},{"c":23.7,"h":25.2,"l":23.19,"n":267,"o":25.2,"t":"2025-12-12T05:00:00Z","v":20673,"vw":24.203457},{"c":24.26,"h":24.69,"l":24.15,"n":200,"o":24.68,"t":"2025-12-15T05:00:00Z","v":15969,"vw":24.356172},{"c":23.88,"h":23.96,"l":23.621,"n":153,"o":23.851,"t":"2025-12-16T05:00:00Z","v":12733,"vw":23.809932},{"c":24.39,"h":24.53,"l":24.23,"n":193,"o":24.29,"t":"2025-12-17T05:00:00Z","v":12338,"vw":24.369799},{"c":24.3905,"h":24.71,"l":24.223,"n":180,"o":24.45,"t":"2025-12-18T05:00:00Z","v":12163,"vw":24.519318},{"c":24.95,"h":25.38,"l":24.861,"n":173,"o":25.18,"t":"2025-12-19T05:00:00Z","v":11147,"vw":25.101289},{"c":25.05,"h":25.16,"l":24.9,"n":277,"o":25.11,"t":"2025-12-22T05:00:00Z","v":21460,"vw":25.029733},{"c":25.52,"h":25.65,"l":25.07,"n":292,"o":25.65,"t":"2025-12-23T05:00:00Z","v":20288,"vw":25.429811},{"c":25.563,"h":25.9,"l":25.1604,"n":180,"o":25.88,"t":"2025-12-24T05:00:00Z","v":12453,"vw":25.605611},{"c":28,"h":28.3,"l":27.558,"n":986,"o":27.67,"t":"2025-12-26T05:00:00Z","v":87560,"vw":27.921023},{"c":25.47,"h":25.8599,"l":25.39,"n":1154,"o":25.7,"t":"2025-12-29T05:00:00Z","v":126803,"vw":25.606103},{"c":27.06,"h":27.4594,"l":26.5313,"n":839,"o":26.92,"t":"2025-12-30T05:00:00Z","v":103746,"vw":27.070758},{"c":26.47,"h":26.615,"l":26.16,"n":415,"o":26.33,"t":"2025-12-31T05:00:00Z","v":53896,"vw":26.372639},{"c":26.5164,"h":26.77,"l":26.3,"n":393,"o":26.77,"t":"2026-01-02T05:00:00Z","v":40158,"vw":26.541782},{"c":29.29,"h":29.44,"l":28.54,"n":1010,"o":28.73,"t":"2026-01-05T05:00:00Z","v":105206,"vw":28.956603},{"c":30,"h":30.175,"l":29.71,"n":1022,"o":29.82,"t":"2026-01-06T05:00:00Z","v":99808,"vw":29.929689},{"c":27.85,"h":28.735,"l":27.85,"n":959,"o":28.69,"t":"2026-01-07T05:00:00Z","v":79859,"vw":28.186233},{"c":27.54,"h":27.54,"l":26.47,"n":773,"o":27.02,"t":"2026-01-08T05:00:00Z","v":75034,"vw":27.187736},{"c":28.28,"h":28.63,"l":28.2,"n":691,"o":28.42,"t":"2026-01-09T05:00:00Z","v":73883,"vw":28.397244},{"c":29.4,"h":29.66,"l":28.815,"n":1086,"o":28.85,"t":"2026-01-12T05:00:00Z","v":144924,"vw":29.362805},{"c":29.41,"h":29.8911,"l":29.28,"n":1077,"o":29.8,"t":"2026-01-13T05:00:00Z","v":138080,"vw":29.565707},{"c":30.22,"h":30.35,"l":29.51,"n":1164,"o":30.15,"t":"2026-01-14T05:00:00Z","v":127999,"vw":30.006422},{"c":29.06,"h":29.4317,"l":28.69,"n":1527,"o":28.94,"t":"2026-01-15T05:00:00Z","v":250698,"vw":29.032406},{"c":27.81,"h":27.88,"l":27.1334,"n":1448,"o":27.56,"t":"2026-01-16T05:00:00Z","v":147428,"vw":27.518477},{"c":27.49,"h":27.59,"l":26.9099,"n":1669,"o":27.39,"t":"2026-01-20T05:00:00Z","v":247790,"vw":27.294819},{"c":27.39,"h":27.93,"l":26.81,"n":996,"o":27.84,"t":"2026-01-21T05:00:00Z","v":125295,"vw":27.486472},{"c":27.34,"h":27.52,"l":26.7001,"n":1011,"o":26.97,"t":"2026-01-22T05:00:00Z","v":131178,"vw":26.901793},{"c":28.72,"h":28.98,"l":28.335,"n":1671,"o":28.48,"t":"2026-01-23T05:00:00Z","v":202885,"vw":28.684781},{"c":28.69,"h":29.63,"l":28.43,"n":3271,"o":29.5,"t":"2026-01-26T05:00:00Z","v":414726,"vw":29.193859},{"c":28.68,"h":28.73,"l":27.4201,"n":1829,"o":28,"t":"2026-01-27T05:00:00Z","v":226798,"vw":27.84625},{"c":29.01,"h":29.2132,"l":28.31,"n":1367,"o":28.58,"t":"2026-01-28T05:00:00Z","v":154776,"vw":28.666783},{"c":32.24,"h":34.91,"l":29.53,"n":11279,"o":34.58,"t":"2026-01-29T05:00:00Z","v":1781757,"vw":31.745538},{"c":28.4,"h":29.87,"l":26.8001,"n":5597,"o":29.45,"t":"2026-01-30T05:00:00Z","v":1037554,"vw":28.694321},{"c":27.53,"h":27.8,"l":27.0001,"n":1492,"o":27.32,"t":"2026-02-02T05:00:00Z","v":176810,"vw":27.319943},{"c":30,"h":30,"l":29.29,"n":1638,"o":29.61,"t":"2026-02-03T05:00:00Z","v":173398,"vw":29.708687},{"c":27.96,"h":29.19,"l":27.44,"n":1414,"o":29.18,"t":"2026-02-04T05:00:00Z","v":175784,"vw":28.357022},{"c":26.62,"h":27.5,"l":26.57,"n":1364,"o":27.31,"t":"2026-02-05T05:00:00Z","v":147831,"vw":27.02251},{"c":27.92,"h":28.0074,"l":27.14,"n":835,"o":27.14,"t":"2026-02-06T05:00:00Z","v":89331,"vw":27.757731},{"c":28.73,"h":28.82,"l":28.03,"n":777,"o":28.05,"t":"2026-02-09T05:00:00Z","v":62820,"vw":28.484039},{"c":28.11,"h":28.4425,"l":27.99,"n":565,"o":28.42,"t":"2026-02-10T05:00:00Z","v":64574,"vw":28.221137},{"c":28.81,"h":28.91,"l":28.15,"n":779,"o":28.91,"t":"2026-02-11T05:00:00Z","v":60850,"vw":28.631265},{"c":26.8,"h":28.71,"l":26.71,"n":1609,"o":28.55,"t":"2026-02-12T05:00:00Z","v":503710,"vw":27.021044},{"c":26.93,"h":27.27,"l":26.51,"n":626,"o":26.88,"t":"2026-02-13T05:00:00Z","v":81590,"vw":27.021552},{"c":25.93,"h":26.1,"l":25.58,"n":640,"o":25.86,"t":"2026-02-17T05:00:00Z","v":58804,"vw":25.859743},{"c":26.87,"h":27.12,"l":26.4,"n":643,"o":26.4,"t":"2026-02-18T05:00:00Z","v":55519,"vw":26.828696},{"c":26.79,"h":26.83,"l":26.12,"n":356,"o":26.22,"t":"2026-02-19T05:00:00Z","v":24740,"vw":26.565254},{"c":27.74,"h":27.7699,"l":26.685,"n":673,"o":26.7658,"t":"2026-02-20T05:00:00Z","v":99120,"vw":27.276537},{"c":27.05,"h":27.3,"l":26.73,"n":594,"o":27.17,"t":"2026-02-23T05:00:00Z","v":43016,"vw":27.014616},{"c":28.06,"h":28.3,"l":27.75,"n":682,"o":27.8,"t":"2026-02-24T05:00:00Z","v":56160,"vw":28.053975},{"c":28.69,"h":28.95,"l":28.4,"n":620,"o":28.5,"t":"2026-02-25T05:00:00Z","v":72477,"vw":28.647608},{"c":28.69,"h":28.9,"l":28.155,"n":507,"o":28.65,"t":"2026-02-26T05:00:00Z","v":44150,"vw":28.58158},{"c":28.91,"h":29.31,"l":28.64,"n":722,"o":29.23,"t":"2026-02-27T05:00:00Z","v":85126,"vw":29.072254},{"c":28.07,"h":28.19,"l":27.73,"n":766,"o":28.08,"t":"2026-03-02T05:00:00Z","v":95154,"vw":27.927931},{"c":26.9,"h":27.135,"l":26.314,"n":715,"o":26.75,"t":"2026-03-03T05:00:00Z","v":53674,"vw":26.750504},{"c":27.39,"h":27.61,"l":27.15,"n":442,"o":27.31,"t":"2026-03-04T05:00:00Z","v":32699,"vw":27.395345},{"c":26.74,"h":26.94,"l":26.315,"n":509,"o":26.37,"t":"2026-03-05T05:00:00Z","v":31530,"vw":26.649963},{"c":26.82,"h":26.8658,"l":26.36,"n":504,"o":26.63,"t":"2026-03-06T05:00:00Z","v":51956,"vw":26.689964},{"c":27.27,"h":27.33,"l":26.1,"n":498,"o":26.38,"t":"2026-03-09T04:00:00Z","v":39371,"vw":26.770501},{"c":27.63,"h":27.93,"l":27.51,"n":488,"o":27.63,"t":"2026-03-10T04:00:00Z","v":71728,"vw":27.63535},{"c":27.6,"h":27.63,"l":27.11,"n":256,"o":27.27,"t":"2026-03-11T04:00:00Z","v":13052,"vw":27.31736},{"c":26.75,"h":27.185,"l":26.73,"n":292,"o":27.15,"t":"2026-03-12T04:00:00Z","v":24344,"vw":26.911783},{"c":25.67,"h":26.68,"l":25.53,"n":494,"o":26.59,"t":"2026-03-13T04:00:00Z","v":37687,"vw":26.05921},{"c":26.84,"h":26.99,"l":26.48,"n":422,"o":26.64,"t":"2026-03-16T04:00:00Z","v":41800,"vw":26.708209},{"c":26.155,"h":26.465,"l":26.01,"n":390,"o":26.37,"t":"2026-03-17T04:00:00Z","v":32883,"vw":26.202486},{"c":23.88,"h":24.8,"l":23.8003,"n":944,"o":24.54,"t":"2026-03-18T04:00:00Z","v":155404,"vw":24.26089},{"c":23.93,"h":24.0503,"l":22.61,"n":704,"o":22.66,"t":"2026-03-19T04:00:00Z","v":56691,"vw":23.26852},{"c":22.04,"h":23.185,"l":22.04,"n":504,"o":22.98,"t":"2026-03-20T04:00:00Z","v":26210,"vw":22.483918},{"c":23.6,"h":24.12,"l":23.21,"n":556,"o":23.22,"t":"2026-03-23T04:00:00Z","v":52817,"vw":23.616948},{"c":23.36,"h":23.54,"l":22.95,"n":313,"o":23.02,"t":"2026-03-24T04:00:00Z","v":17952,"vw":23.29608},{"c":24.01,"h":24.42,"l":23.94,"n":291,"o":24.07,"t":"2026-03-25T04:00:00Z","v":21383,"vw":24.217203},{"c":23.32,"h":24.005,"l":23.32,"n":220,"o":23.82,"t":"2026-03-26T04:00:00Z","v":10047,"vw":23.68726},{"c":23.47,"h":23.93,"l":23.458,"n":280,"o":23.59,"t":"2026-03-27T04:00:00Z","v":23306,"vw":23.651349},{"c":23.78,"h":23.845,"l":23.55,"n":241,"o":23.83,"t":"2026-03-30T04:00:00Z","v":14414,"vw":23.677558},{"c":24.87,"h":24.87,"l":24.12,"n":293,"o":24.12,"t":"2026-03-31T04:00:00Z","v":18668,"vw":24.639517},{"c":24.85,"h":25.0401,"l":24.53,"n":432,"o":24.7,"t":"2026-04-01T04:00:00Z","v":55939,"vw":24.831925},{"c":24.825,"h":25.66,"l":24.07,"n":454,"o":24.08,"t":"2026-04-02T04:00:00Z","v":53002,"vw":24.923558},{"c":24.7,"h":24.845,"l":24.44,"n":207,"o":24.845,"t":"2026-04-06T04:00:00Z","v":12454,"vw":24.613498},{"c":24.43,"h":24.575,"l":24.1,"n":280,"o":24.53,"t":"2026-04-07T04:00:00Z","v":14305,"vw":24.357574},{"c":26.04,"h":26.17,"l":25.84,"n":350,"o":25.99,"t":"2026-04-08T04:00:00Z","v":25075,"vw":26.048309},{"c":26,"h":26.165,"l":25.81,"n":298,"o":26.05,"t":"2026-04-09T04:00:00Z","v":15918,"vw":26.002462},{"c":27.04,"h":27.52,"l":26.93,"n":372,"o":27.19,"t":"2026-04-10T04:00:00Z","v":26627,"vw":27.262357},{"c":28.27,"h":28.4,"l":27,"n":407,"o":27,"t":"2026-04-13T04:00:00Z","v":27682,"vw":27.92149},{"c":29.06,"h":29.1,"l":28.84,"n":408,"o":28.86,"t":"2026-04-14T04:00:00Z","v":29416,"vw":29.000278},{"c":29.03,"h":29.139,"l":28.83,"n":319,"o":29.07,"t":"2026-04-15T04:00:00Z","v":31629,"vw":29.008214},{"c":28.48,"h":29.08,"l":28.48,"n":285,"o":29.0601,"t":"2026-04-16T04:00:00Z","v":22339,"vw":28.834703},{"c":28.97,"h":29.3786,"l":28.9401,"n":371,"o":29.03,"t":"2026-04-17T04:00:00Z","v":32697,"vw":29.18308},{"c":28.61,"h":28.91,"l":28.515,"n":212,"o":28.83,"t":"2026-04-20T04:00:00Z","v":15068,"vw":28.722248},{"c":28.03,"h":28.845,"l":27.94,"n":232,"o":28.74,"t":"2026-04-21T04:00:00Z","v":22130,"vw":28.277739},{"c":29.5441,"h":29.6,"l":28.67,"n":343,"o":28.72,"t":"2026-04-22T04:00:00Z","v":33792,"vw":29.329643},{"c":28.59,"h":29.2,"l":28.335,"n":241,"o":28.81,"t":"2026-04-23T04:00:00Z","v":24746,"vw":28.76626},{"c":28.4754,"h":28.6,"l":28.42,"n":189,"o":28.45,"t":"2026-04-24T04:00:00Z","v":11631,"vw":28.51518},{"c":28.4623,"h":28.53,"l":28.215,"n":172,"o":28.34,"t":"2026-04-27T04:00:00Z","v":6044,"vw":28.355197},{"c":27.45,"h":27.59,"l":27.34,"n":234,"o":27.4,"t":"2026-04-28T04:00:00Z","v":13528,"vw":27.439126},{"c":27.0481,"h":27.3499,"l":26.9179,"n":145,"o":27.23,"t":"2026-04-29T04:00:00Z","v":7862,"vw":27.128537},{"c":27.77,"h":27.86,"l":27.21,"n":119,"o":27.21,"t":"2026-04-30T04:00:00Z","v":3887,"vw":27.517151},{"c":27.3643,"h":27.82,"l":27.27,"n":299,"o":27.27,"t":"2026-05-01T04:00:00Z","v":47231,"vw":27.462422},{"c":26.39,"h":26.88,"l":26.0614,"n":208,"o":26.7621,"t":"2026-05-04T04:00:00Z","v":17466,"vw":26.477496},{"c":27.445,"h":27.735,"l":27.445,"n":185,"o":27.68,"t":"2026-05-05T04:00:00Z","v":9916,"vw":27.651994},{"c":29.3,"h":29.44,"l":29.15,"n":450,"o":29.19,"t":"2026-05-06T04:00:00Z","v":43067,"vw":29.274273},{"c":29.08,"h":29.849,"l":28.95,"n":285,"o":29.78,"t":"2026-05-07T04:00:00Z","v":32228,"vw":29.562045},{"c":30.41,"h":30.53,"l":30.2,"n":492,"o":30.32,"t":"2026-05-08T04:00:00Z","v":53483,"vw":30.409537},{"c":32.22,"h":32.39,"l":31.771,"n":680,"o":31.97,"t":"2026-05-11T04:00:00Z","v":90285,"vw":32.046848},{"c":33.92,"h":33.93,"l":32.23,"n":900,"o":32.3,"t":"2026-05-12T04:00:00Z","v":141645,"vw":33.083947},{"c":33.57,"h":34.4755,"l":33.325,"n":651,"o":33.98,"t":"2026-05-13T04:00:00Z","v":117962,"vw":34.082041},{"c":33.21,"h":33.51,"l":32.9664,"n":467,"o":33.39,"t":"2026-05-14T04:00:00Z","v":48778,"vw":33.313673},{"c":30.16,"h":30.53,"l":30.0919,"n":600,"o":30.25,"t":"2026-05-15T04:00:00Z","v":74123,"vw":30.230061},{"c":30.55,"h":30.5971,"l":30.22,"n":239,"o":30.31,"t":"2026-05-18T04:00:00Z","v":16692,"vw":30.410843},{"c":29.38,"h":29.59,"l":29.125,"n":233,"o":29.33,"t":"2026-05-19T04:00:00Z","v":15876,"vw":29.318988},{"c":30.76,"h":30.76,"l":29.955,"n":253,"o":30.04,"t":"2026-05-20T04:00:00Z","v":17590,"vw":30.292147},{"c":30.77,"h":30.99,"l":29.86,"n":214,"o":29.9597,"t":"2026-05-21T04:00:00Z","v":18523,"vw":30.28443},{"c":31.28,"h":31.36,"l":30.6004,"n":236,"o":30.81,"t":"2026-05-22T04:00:00Z","v":30399,"vw":31.119564},{"c":31.43,"h":31.49,"l":31.12,"n":320,"o":31.39,"t":"2026-05-26T04:00:00Z","v":61537,"vw":31.24447},{"c":30.625,"h":31.0299,"l":30.45,"n":182,"o":31,"t":"2026-05-27T04:00:00Z","v":9589,"vw":30.649307},{"c":31.42,"h":31.54,"l":30.61,"n":202,"o":30.675,"t":"2026-05-28T04:00:00Z","v":19093,"vw":31.409158},{"c":31.2046,"h":31.4173,"l":31.001,"n":192,"o":31.22,"t":"2026-05-29T04:00:00Z","v":11630,"vw":31.218235},{"c":32.94,"h":33.09,"l":32.0114,"n":369,"o":32.19,"t":"2026-06-01T04:00:00Z","v":35321,"vw":32.680662},{"c":33.92,"h":34.2199,"l":33.7,"n":365,"o":33.87,"t":"2026-06-02T04:00:00Z","v":39488,"vw":33.873336},{"c":32.19,"h":33.18,"l":32.08,"n":246,"o":32.79,"t":"2026-06-03T04:00:00Z","v":19414,"vw":32.351114},{"c":32.5594,"h":32.6901,"l":32.49,"n":124,"o":32.6901,"t":"2026-06-04T04:00:00Z","v":4349,"vw":32.56884},{"c":29.86,"h":30.94,"l":29.8,"n":395,"o":30.94,"t":"2026-06-05T04:00:00Z","v":54587,"vw":30.288492},{"c":30.6006,"h":31.02,"l":30.5,"n":165,"o":30.93,"t":"2026-06-08T04:00:00Z","v":9665,"vw":30.852084},{"c":30.6529,"h":31.53,"l":30.26,"n":202,"o":31.49,"t":"2026-06-09T04:00:00Z","v":14259,"vw":30.737619},{"c":29.3833,"h":30.5207,"l":29.33,"n":140,"o":30.16,"t":"2026-06-10T04:00:00Z","v":5985,"vw":29.767575},{"c":31.12,"h":31.19,"l":29.66,"n":230,"o":29.66,"t":"2026-06-11T04:00:00Z","v":19799,"vw":30.346953},{"c":31.9737,"h":32,"l":31.0125,"n":215,"o":31.15,"t":"2026-06-12T04:00:00Z","v":23068,"vw":31.558082},{"c":32.18,"h":32.31,"l":31.99,"n":234,"o":32.27,"t":"2026-06-15T04:00:00Z","v":22964,"vw":32.150776},{"c":32.08,"h":32.401,"l":32.011,"n":134,"o":32.21,"t":"2026-06-16T04:00:00Z","v":10398,"vw":32.277761},{"c":30.6966,"h":32.15,"l":30.505,"n":153,"o":31.9,"t":"2026-06-17T04:00:00Z","v":10406,"vw":31.716284},{"c":31.031,"h":31.54,"l":31.031,"n":191,"o":31.48,"t":"2026-06-18T04:00:00Z","v":17418,"vw":31.261919},{"c":30.8046,"h":30.98,"l":30.761,"n":132,"o":30.98,"t":"2026-06-22T04:00:00Z","v":6502,"vw":30.823502},{"c":28.66,"h":29.115,"l":28.6,"n":277,"o":28.9,"t":"2026-06-23T04:00:00Z","v":17367,"vw":28.917},{"c":27.06,"h":27.36,"l":26.8011,"n":237,"o":27.33,"t":"2026-06-24T04:00:00Z","v":11630,"vw":27.140165},{"c":28.02,"h":28.165,"l":27.82,"n":154,"o":27.97,"t":"2026-06-25T04:00:00Z","v":10767,"vw":27.988948},{"c":28.59,"h":28.975,"l":28.26,"n":196,"o":28.261,"t":"2026-06-26T04:00:00Z","v":20745,"vw":28.533614},{"c":28.3962,"h":28.3962,"l":28.08,"n":109,"o":28.39,"t":"2026-06-29T04:00:00Z","v":6363,"vw":28.274061},{"c":29.08,"h":29.56,"l":28.89,"n":137,"o":28.97,"t":"2026-06-30T04:00:00Z","v":14539,"vw":29.157928},{"c":28.25,"h":28.7983,"l":28.25,"n":108,"o":28.37,"t":"2026-07-01T04:00:00Z","v":6557,"vw":28.571083},{"c":28.4257,"h":28.84,"l":28.1301,"n":141,"o":28.7599,"t":"2026-07-02T04:00:00Z","v":10674,"vw":28.670584},{"c":29.2185,"h":29.2185,"l":28.74,"n":113,"o":28.8,"t":"2026-07-06T04:00:00Z","v":4294,"vw":28.818716},{"c":28.5448,"h":29.4,"l":28.5,"n":103,"o":29.4,"t":"2026-07-07T04:00:00Z","v":9041,"vw":28.696548},{"c":28.0521,"h":28.0521,"l":27.46,"n":114,"o":27.74,"t":"2026-07-08T04:00:00Z","v":13891,"vw":27.704205},{"c":29.1799,"h":29.5,"l":29.03,"n":115,"o":29.22,"t":"2026-07-09T04:00:00Z","v":4988,"vw":29.314474},{"c":29.4147,"h":29.51,"l":29.04,"n":84,"o":29.27,"t":"2026-07-10T04:00:00Z","v":3890,"vw":29.395172},{"c":29.3893,"h":30.05,"l":29.301,"n":219,"o":29.98,"t":"2026-07-13T04:00:00Z","v":18706,"vw":29.649961},{"c":30.2172,"h":30.8387,"l":30.2101,"n":150,"o":30.55,"t":"2026-07-14T04:00:00Z","v":16549,"vw":30.559866},{"c":30.43,"h":30.67,"l":29.965,"n":99,"o":30.67,"t":"2026-07-15T04:00:00Z","v":4952,"vw":30.380401},{"c":29.4958,"h":30.42,"l":29.49,"n":186,"o":30.41,"t":"2026-07-16T04:00:00Z","v":15662,"vw":30.055783},{"c":29.31,"h":29.39,"l":28.69,"n":152,"o":28.69,"t":"2026-07-17T04:00:00Z","v":10454,"vw":29.055406},{"c":30.12,"h":30.12,"l":29.84,"n":213,"o":29.97,"t":"2026-07-20T04:00:00Z","v":12079,"vw":30.020369},{"c":31.7091,"h":32.1,"l":31.41,"n":322,"o":31.6399,"t":"2026-07-21T04:00:00Z","v":35712,"vw":31.626759},{"c":31.2758,"h":31.675,"l":31.18,"n":155,"o":31.505,"t":"2026-07-22T04:00:00Z","v":15683,"vw":31.397794},{"c":29.7085,"h":30.455,"l":29.67,"n":137,"o":30.3,"t":"2026-07-23T04:00:00Z","v":6273,"vw":30.02681},{"c":29.8897,"h":30.205,"l":29.8897,"n":98,"o":29.99,"t":"2026-07-24T04:00:00Z","v":4463,"vw":30.052397},{"c":30.5775,"h":30.65,"l":30.26,"n":142,"o":30.5,"t":"2026-07-27T04:00:00Z","v":11642,"vw":30.423899},{"c":29.9549,"h":30.22,"l":29.61,"n":131,"o":29.7,"t":"2026-07-28T04:00:00Z","v":13870,"vw":29.847581},{"c":29.9975,"h":30.69,"l":29.4805,"n":138,"o":29.795,"t":"2026-07-29T04:00:00Z","v":7409,"vw":30.025341},{"c":31.4079,"h":31.4799,"l":30.96,"n":158,"o":31.33,"t":"2026-07-30T04:00:00Z","v":9082,"vw":31.298933},{"c":31.8196,"h":31.8196,"l":30.87,"n":141,"o":31.4,"t":"2026-07-31T04:00:00Z","v":15989,"vw":31.257845},{"c":31.95,"h":31.95,"l":31.07,"n":123,"o":31.215,"t":"2026-08-03T04:00:00Z","v":4549,"vw":31.732007},{"c":32.695,"h":33.05,"l":32.6,"n":319,"o":32.69,"t":"2026-08-04T04:00:00Z","v":23162,"vw":32.815959},{"c":33.7601,"h":34.01,"l":33.1064,"n":357,"o":33.33,"t":"2026-08-05T04:00:00Z","v":34188,"vw":33.482384},{"c":33.75,"h":33.936,"l":33.17,"n":241,"o":33.76,"t":"2026-08-06T04:00:00Z","v":20743,"vw":33.687048},{"c":32.2923,"h":32.92,"l":32.2923,"n":293,"o":32.69,"t":"2026-08-07T04:00:00Z","v":15895,"vw":32.483542},{"c":32.772,"h":32.772,"l":32.2712,"n":151,"o":32.54,"t":"2026-08-10T04:00:00Z","v":4690,"vw":32.633346},{"c":32.7593,"h":33.02,"l":32.733,"n":133,"o":32.9,"t":"2026-08-11T04:00:00Z","v":3086,"vw":32.857947},{"c":32.4612,"h":33,"l":32.4612,"n":145,"o":32.9,"t":"2026-08-12T04:00:00Z","v":7177,"vw":32.687855},{"c":32.2863,"h":32.64,"l":32.255,"n":104,"o":32.565,"t":"2026-08-13T04:00:00Z","v":3218,"vw":32.391738},{"c":32.5283,"h":32.58,"l":32.4,"n":110,"o":32.41,"t":"2026-08-14T04:00:00Z","v":9862,"vw":32.485102},{"c":32.5561,"h":32.71,"l":32.37,"n":303,"o":32.37,"t":"2026-08-17T04:00:00Z","v":25525,"vw":32.561772},{"c":31.04,"h":32.01,"l":30.55,"n":229,"o":31.93,"t":"2026-08-18T04:00:00Z","v":12908,"vw":31.223679},{"c":31.4597,"h":31.5051,"l":31.11,"n":296,"o":31.19,"t":"2026-08-19T04:00:00Z","v":18535,"vw":31.376609},{"c":31.41,"h":31.41,"l":30.691,"n":345,"o":30.87,"t":"2026-08-20T04:00:00Z","v":29672,"vw":30.992223},{"c":32.3131,"h":32.4274,"l":32.1011,"n":276,"o":32.34,"t":"2026-08-21T04:00:00Z","v":20277,"vw":32.284791},{"c":32.45,"h":32.93,"l":32.38,"n":229,"o":32.91,"t":"2026-08-24T04:00:00Z","v":19981,"vw":32.614412},{"c":33.59,"h":33.65,"l":32.55,"n":314,"o":32.55,"t":"2026-08-25T04:00:00Z","v":30432,"vw":33.138985},{"c":32.4523,"h":33.18,"l":32.41,"n":212,"o":33.18,"t":"2026-08-26T04:00:00Z","v":9704,"vw":32.745058},{"c":32.3247,"h":32.459,"l":32.05,"n":199,"o":32.06,"t":"2026-08-27T04:00:00Z","v":12440,"vw":32.20473},{"c":31.8624,"h":32.75,"l":31.7701,"n":191,"o":32.65,"t":"2026-08-28T04:00:00Z","v":15491,"vw":32.054419},{"c":32.3757,"h":32.3757,"l":32.2,"n":110,"o":32.37,"t":"2026-08-31T04:00:00Z","v":6932,"vw":32.244663},{"c":30.7465,"h":31.76,"l":30.7401,"n":192,"o":31.25,"t":"2026-09-01T04:00:00Z","v":7287,"vw":31.241418},{"c":31.5979,"h":31.85,"l":31.55,"n":101,"o":31.68,"t":"2026-09-02T04:00:00Z","v":4816,"vw":31.709977},{"c":32.1995,"h":32.27,"l":31.825,"n":113,"o":32.1,"t":"2026-09-03T04:00:00Z","v":5250,"vw":32.00284},{"c":32.2114,"h":32.38,"l":32.07,"n":138,"o":32.2,"t":"2026-09-04T04:00:00Z","v":4859,"vw":32.236889},{"c":33.22,"h":34,"l":33.18,"n":334,"o":33.86,"t":"2026-09-08T04:00:00Z","v":24841,"vw":33.827358},{"c":34.0023,"h":34.3999,"l":33.601,"n":389,"o":33.82,"t":"2026-09-09T04:00:00Z","v":38408,"vw":34.071763},{"c":30.63,"h":31.25,"l":30.53,"n":466,"o":31.25,"t":"2026-09-10T04:00:00Z","v":42036,"vw":30.958952},{"c":30.9268,"h":31.1116,"l":30.89,"n":151,"o":30.94,"t":"2026-09-11T04:00:00Z","v":7528,"vw":30.977468},{"c":29.4651,"h":29.72,"l":29.24,"n":320,"o":29.45,"t":"2026-09-14T04:00:00Z","v":40796,"vw":29.508193},{"c":30.0594,"h":30.17,"l":29.7491,"n":140,"o":29.81,"t":"2026-09-15T04:00:00Z","v":8986,"vw":29.882269},{"c":29.921,"h":30.53,"l":29.82,"n":168,"o":30.4467,"t":"2026-09-16T04:00:00Z","v":25348,"vw":30.027235},{"c":31.63,"h":32.07,"l":31.485,"n":197,"o":31.77,"t":"2026-09-17T04:00:00Z","v":13347,"vw":31.808747},{"c":32.62,"h":32.62,"l":32.04,"n":150,"o":32.09,"t":"2026-09-18T04:00:00Z","v":10545,"vw":32.300166},{"c":33.24,"h":33.49,"l":32.9392,"n":224,"o":33.49,"t":"2026-09-21T04:00:00Z","v":23584,"vw":33.168617},{"c":34.47,"h":34.56,"l":33.6,"n":243,"o":33.79,"t":"2026-09-22T04:00:00Z","v":17054,"vw":34.156818},{"c":33.0599,"h":33.4,"l":32.85,"n":197,"o":33.4,"t":"2026-09-23T04:00:00Z","v":19682,"vw":33.05233},{"c":33.1066,"h":33.3599,"l":32.89,"n":104,"o":32.9258,"t":"2026-09-24T04:00:00Z","v":7208,"vw":33.119041},{"c":33.0922,"h":33.15,"l":32.64,"n":98,"o":32.64,"t":"2026-09-25T04:00:00Z","v":4725,"vw":32.978629},{"c":31.5198,"h":31.95,"l":31.49,"n":171,"o":31.59,"t":"2026-09-28T04:00:00Z","v":11953,"vw":31.587889},{"c":31.8994,"h":31.9299,"l":31.505,"n":107,"o":31.61,"t":"2026-09-29T04:00:00Z","v":6093,"vw":31.706553},{"c":31.6298,"h":31.73,"l":31.49,"n":116,"o":31.54,"t":"2026-09-30T04:00:00Z","v":7660,"vw":31.581952},{"c":31.31,"h":31.31,"l":30.811,"n":130,"o":31.107,"t":"2026-10-01T04:00:00Z","v":8903,"vw":31.056336},{"c":31.259,"h":31.55,"l":30.8899,"n":86,"o":31.475,"t":"2026-10-02T04:00:00Z","v":2368,"vw":31.119838},{"c":31.8443,"h":31.8799,"l":31.545,"n":114,"o":31.545,"t":"2026-10-05T04:00:00Z","v":3324,"vw":31.828503},{"c":32,"h":32.02,"l":31.6785,"n":236,"o":31.82,"t":"2026-10-06T04:00:00Z","v":29494,"vw":31.881826},{"c":31.6793,"h":32.16,"l":31.6793,"n":143,"o":31.69,"t":"2026-10-07T04:00:00Z","v":6059,"vw":31.833224},{"c":31.1172,"h":31.53,"l":31.0401,"n":80,"o":31.53,"t":"2026-10-08T04:00:00Z","v":5350,"vw":31.187709},{"c":32.4169,"h":32.54,"l":32.32,"n":90,"o":32.52,"t":"2026-10-09T04:00:00Z","v":7827,"vw":32.4391},{"c":32.9485,"h":33.13,"l":32.8,"n":137,"o":33.045,"t":"2026-10-12T04:00:00Z","v":9968,"vw":32.905326},{"c":32.61,"h":32.83,"l":32.5,"n":88,"o":32.78,"t":"2026-10-13T04:00:00Z","v":9173,"vw":32.590987},{"c":31.43,"h":32.45,"l":31.39,"n":104,"o":32.45,"t":"2026-10-14T04:00:00Z","v":4623,"vw":32.080539},{"c":31.109,"h":31.18,"l":30.7201,"n":156,"o":31.0068,"t":"2026-10-15T04:00:00Z","v":20701,"vw":30.982514},{"c":31.1538,"h":31.44,"l":31.14,"n":78,"o":31.44,"t":"2026-10-16T04:00:00Z","v":3784,"vw":31.275552},{"c":31.2797,"h":31.425,"l":30.85,"n":63,"o":31,"t":"2026-10-19T04:00:00Z","v":2880,"vw":31.125069},{"c":31.5147,"h":31.61,"l":31.31,"n":61,"o":31.31,"t":"2026-10-20T04:00:00Z","v":2456,"vw":31.44221},{"c":31.23,"h":31.44,"l":30.935,"n":70,"o":31.07,"t":"2026-10-21T04:00:00Z","v":4237,"vw":31.162006}],"volatilityBars":[{"c":33.2,"h":33.2,"l":33.2,"n":2,"o":33.2,"t":"2026-09-21T09:00:00Z","v":280,"vw":33.2},{"c":33.54,"h":33.54,"l":33.54,"n":1,"o":33.54,"t":"2026-09-21T12:00:00Z","v":250,"vw":33.54},{"c":32.66,"h":33.7,"l":32.66,"n":5,"o":33.7,"t":"2026-09-21T13:00:00Z","v":690,"vw":33.492727},{"c":33.4775,"h":33.49,"l":33.4475,"n":11,"o":33.49,"t":"2026-09-21T13:30:00Z","v":1534,"vw":33.486286},{"c":33.3903,"h":33.3903,"l":33.3903,"n":1,"o":33.3903,"t":"2026-09-21T13:45:00Z","v":262,"vw":33.3903},{"c":33.2801,"h":33.29,"l":33.28,"n":19,"o":33.29,"t":"2026-09-21T14:00:00Z","v":6700,"vw":33.280733},{"c":33.31,"h":33.31,"l":33.31,"n":2,"o":33.31,"t":"2026-09-21T14:15:00Z","v":331,"vw":33.31},{"c":33.11,"h":33.18,"l":33.11,"n":3,"o":33.14,"t":"2026-09-21T14:30:00Z","v":750,"vw":33.143333},{"c":33.0785,"h":33.0785,"l":33.0785,"n":1,"o":33.0785,"t":"2026-09-21T14:45:00Z","v":309,"vw":33.0785},{"c":33.09,"h":33.2299,"l":32.945,"n":13,"o":32.945,"t":"2026-09-21T15:00:00Z","v":1138,"vw":33.109394},{"c":33.2086,"h":33.21,"l":33.1001,"n":7,"o":33.1001,"t":"2026-09-21T15:15:00Z","v":703,"vw":33.182737},{"c":33.02,"h":33.12,"l":33.02,"n":5,"o":33.1114,"t":"2026-09-21T15:45:00Z","v":800,"vw":33.07285},{"c":33,"h":33,"l":32.9392,"n":17,"o":33,"t":"2026-09-21T17:00:00Z","v":5000,"vw":32.979372},{"c":33.01,"h":33.01,"l":33.01,"n":2,"o":33.01,"t":"2026-09-21T18:00:00Z","v":200,"vw":33.01},{"c":33.1899,"h":33.1899,"l":33.12,"n":3,"o":33.12,"t":"2026-09-21T18:30:00Z","v":450,"vw":33.160433},{"c":33.0401,"h":33.0401,"l":33.0401,"n":1,"o":33.0401,"t":"2026-09-21T18:45:00Z","v":1701,"vw":33.0401},{"c":33.18,"h":33.18,"l":33.18,"n":4,"o":33.18,"t":"2026-09-21T19:30:00Z","v":250,"vw":33.18},{"c":33.24,"h":33.24,"l":33.24,"n":3,"o":33.24,"t":"2026-09-21T19:45:00Z","v":179,"vw":33.24},{"c":33.24,"h":33.24,"l":33.24,"n":4,"o":33.24,"t":"2026-09-21T20:00:00Z","v":152,"vw":33.24},{"c":33.5,"h":33.5,"l":33.5,"n":1,"o":33.5,"t":"2026-09-22T08:00:00Z","v":700,"vw":33.5},{"c":33.9,"h":33.9,"l":33.9,"n":5,"o":33.9,"t":"2026-09-22T12:00:00Z","v":847,"vw":33.9},{"c":33.72,"h":33.72,"l":33.23,"n":3,"o":33.71,"t":"2026-09-22T13:15:00Z","v":400,"vw":33.4725},{"c":33.87,"h":33.87,"l":33.79,"n":12,"o":33.79,"t":"2026-09-22T13:30:00Z","v":1703,"vw":33.8262},{"c":33.9,"h":33.9,"l":33.9,"n":1,"o":33.9,"t":"2026-09-22T14:00:00Z","v":100,"vw":33.9},{"c":33.905,"h":33.905,"l":33.9,"n":3,"o":33.9,"t":"2026-09-22T14:15:00Z","v":314,"vw":33.902541},{"c":33.7687,"h":33.7687,"l":33.7687,"n":1,"o":33.7687,"t":"2026-09-22T14:45:00Z","v":262,"vw":33.7687},{"c":33.67,"h":33.75,"l":33.67,"n":3,"o":33.695,"t":"2026-09-22T15:00:00Z","v":424,"vw":33.718161},{"c":33.62,"h":33.62,"l":33.62,"n":1,"o":33.62,"t":"2026-09-22T15:30:00Z","v":100,"vw":33.62},{"c":33.6,"h":33.6,"l":33.6,"n":3,"o":33.6,"t":"2026-09-22T16:15:00Z","v":328,"vw":33.6},{"c":33.64,"h":33.64,"l":33.64,"n":2,"o":33.64,"t":"2026-09-22T16:30:00Z","v":200,"vw":33.64},{"c":33.69,"h":33.69,"l":33.69,"n":1,"o":33.69,"t":"2026-09-22T17:00:00Z","v":200,"vw":33.69},{"c":33.75,"h":33.75,"l":33.73,"n":5,"o":33.73,"t":"2026-09-22T17:45:00Z","v":304,"vw":33.743333},{"c":33.95,"h":33.95,"l":33.9,"n":3,"o":33.9,"t":"2026-09-22T18:00:00Z","v":201,"vw":33.925},{"c":34.06,"h":34.06,"l":34,"n":13,"o":34,"t":"2026-09-22T18:15:00Z","v":2015,"vw":34.0418},{"c":34.27,"h":34.27,"l":34.05,"n":5,"o":34.05,"t":"2026-09-22T18:45:00Z","v":801,"vw":34.20875},{"c":34.37,"h":34.37,"l":34.275,"n":10,"o":34.3,"t":"2026-09-22T19:00:00Z","v":984,"vw":34.33},{"c":34.335,"h":34.335,"l":34.32,"n":4,"o":34.32,"t":"2026-09-22T19:15:00Z","v":829,"vw":34.333186},{"c":34.5,"h":34.56,"l":34.38,"n":10,"o":34.39,"t":"2026-09-22T19:30:00Z","v":1405,"vw":34.481414},{"c":34.4,"h":34.5,"l":34.4,"n":19,"o":34.425,"t":"2026-09-22T19:45:00Z","v":3009,"vw":34.467381},{"c":34.67,"h":34.67,"l":34.47,"n":4,"o":34.47,"t":"2026-09-22T20:00:00Z","v":202,"vw":34.57},{"c":34.34,"h":34.34,"l":34.34,"n":1,"o":34.34,"t":"2026-09-23T08:00:00Z","v":100,"vw":34.34},{"c":33,"h":33,"l":33,"n":1,"o":33,"t":"2026-09-23T11:00:00Z","v":1569,"vw":33},{"c":33.215,"h":33.4,"l":33.14,"n":31,"o":33.4,"t":"2026-09-23T13:30:00Z","v":4489,"vw":33.286348},{"c":33.0207,"h":33.065,"l":32.99,"n":17,"o":33,"t":"2026-09-23T13:45:00Z","v":2007,"vw":33.021568},{"c":32.993,"h":33.03,"l":32.993,"n":5,"o":33.03,"t":"2026-09-23T14:30:00Z","v":352,"vw":33.005375},{"c":32.93,"h":32.93,"l":32.93,"n":1,"o":32.93,"t":"2026-09-23T14:45:00Z","v":100,"vw":32.93},{"c":33.02,"h":33.02,"l":33.02,"n":1,"o":33.02,"t":"2026-09-23T15:00:00Z","v":100,"vw":33.02},{"c":33.17,"h":33.17,"l":33.08,"n":4,"o":33.08,"t":"2026-09-23T15:15:00Z","v":671,"vw":33.1327},{"c":33.033,"h":33.033,"l":33.033,"n":1,"o":33.033,"t":"2026-09-23T15:30:00Z","v":106,"vw":33.033},{"c":33.07,"h":33.07,"l":33.07,"n":1,"o":33.07,"t":"2026-09-23T15:45:00Z","v":100,"vw":33.07},{"c":32.88,"h":32.88,"l":32.88,"n":4,"o":32.88,"t":"2026-09-23T17:45:00Z","v":107,"vw":32.88},{"c":32.86,"h":32.87,"l":32.86,"n":23,"o":32.86,"t":"2026-09-23T18:45:00Z","v":4568,"vw":32.863089},{"c":32.93,"h":32.93,"l":32.85,"n":10,"o":32.85,"t":"2026-09-23T19:00:00Z","v":769,"vw":32.890476},{"c":33.04,"h":33.04,"l":32.97,"n":3,"o":32.97,"t":"2026-09-23T19:15:00Z","v":750,"vw":33.016667},{"c":33.02,"h":33.11,"l":32.95,"n":12,"o":33.11,"t":"2026-09-23T19:30:00Z","v":2411,"vw":33.057654},{"c":33.0699,"h":33.0699,"l":33.0699,"n":1,"o":33.0699,"t":"2026-09-23T19:45:00Z","v":450,"vw":33.0699},{"c":32.93,"h":32.93,"l":32.93,"n":1,"o":32.93,"t":"2026-09-24T08:15:00Z","v":300,"vw":32.93},{"c":32.89,"h":32.9258,"l":32.89,"n":4,"o":32.9258,"t":"2026-09-24T14:00:00Z","v":281,"vw":32.911537},{"c":32.925,"h":32.925,"l":32.9,"n":2,"o":32.9,"t":"2026-09-24T14:15:00Z","v":251,"vw":32.91504},{"c":32.9,"h":32.94,"l":32.9,"n":4,"o":32.94,"t":"2026-09-24T15:15:00Z","v":653,"vw":32.906667},{"c":32.9344,"h":32.9344,"l":32.9344,"n":2,"o":32.9344,"t":"2026-09-24T15:30:00Z","v":187,"vw":32.9344},{"c":33.3599,"h":33.3599,"l":33.29,"n":3,"o":33.29,"t":"2026-09-24T16:45:00Z","v":450,"vw":33.3133},{"c":33.215,"h":33.215,"l":33.215,"n":3,"o":33.215,"t":"2026-09-24T17:00:00Z","v":1012,"vw":33.215},{"c":33.02,"h":33.02,"l":33.02,"n":1,"o":33.02,"t":"2026-09-24T18:00:00Z","v":100,"vw":33.02},{"c":33.105,"h":33.14,"l":33.105,"n":4,"o":33.14,"t":"2026-09-24T19:30:00Z","v":561,"vw":33.119526},{"c":33.1499,"h":33.15,"l":33.141,"n":8,"o":33.141,"t":"2026-09-24T19:45:00Z","v":2892,"vw":33.149279},{"c":33,"h":33,"l":33,"n":5,"o":33,"t":"2026-09-25T13:15:00Z","v":1671,"vw":33},{"c":32.72,"h":32.72,"l":32.64,"n":4,"o":32.64,"t":"2026-09-25T14:00:00Z","v":301,"vw":32.666667},{"c":32.76,"h":32.76,"l":32.76,"n":1,"o":32.76,"t":"2026-09-25T14:30:00Z","v":250,"vw":32.76},{"c":32.79,"h":32.79,"l":32.79,"n":1,"o":32.79,"t":"2026-09-25T15:45:00Z","v":100,"vw":32.79},{"c":33.1,"h":33.1,"l":33.1,"n":3,"o":33.1,"t":"2026-09-25T16:30:00Z","v":856,"vw":33.1},{"c":33.055,"h":33.11,"l":32.99,"n":4,"o":32.99,"t":"2026-09-25T16:45:00Z","v":400,"vw":33.0525},{"c":33.0881,"h":33.0881,"l":33.0881,"n":1,"o":33.0881,"t":"2026-09-25T17:45:00Z","v":151,"vw":33.0881},{"c":33.15,"h":33.15,"l":33.15,"n":2,"o":33.15,"t":"2026-09-25T18:45:00Z","v":107,"vw":33.15},{"c":31.5601,"h":31.59,"l":31.5601,"n":18,"o":31.59,"t":"2026-09-28T13:30:00Z","v":2978,"vw":31.577874},{"c":31.695,"h":31.695,"l":31.695,"n":1,"o":31.695,"t":"2026-09-28T13:45:00Z","v":262,"vw":31.695},{"c":31.63,"h":31.63,"l":31.63,"n":3,"o":31.63,"t":"2026-09-28T14:00:00Z","v":225,"vw":31.63},{"c":31.655,"h":31.754,"l":31.655,"n":3,"o":31.754,"t":"2026-09-28T14:30:00Z","v":246,"vw":31.695408},{"c":31.49,"h":31.5,"l":31.49,"n":10,"o":31.5,"t":"2026-09-28T14:45:00Z","v":676,"vw":31.493411},{"c":31.6,"h":31.6,"l":31.6,"n":1,"o":31.6,"t":"2026-09-28T15:30:00Z","v":155,"vw":31.6},{"c":31.61,"h":31.61,"l":31.61,"n":4,"o":31.61,"t":"2026-09-28T15:45:00Z","v":350,"vw":31.61},{"c":31.585,"h":31.62,"l":31.55,"n":4,"o":31.55,"t":"2026-09-28T16:00:00Z","v":600,"vw":31.576275},{"c":31.95,"h":31.95,"l":31.86,"n":4,"o":31.86,"t":"2026-09-28T17:00:00Z","v":476,"vw":31.899367},{"c":31.67,"h":31.67,"l":31.67,"n":3,"o":31.67,"t":"2026-09-28T19:30:00Z","v":792,"vw":31.67},{"c":31.51,"h":31.56,"l":31.51,"n":15,"o":31.55,"t":"2026-09-28T19:45:00Z","v":4030,"vw":31.538176},{"c":32,"h":32,"l":32,"n":2,"o":32,"t":"2026-09-29T11:45:00Z","v":300,"vw":32},{"c":32,"h":32,"l":32,"n":1,"o":32,"t":"2026-09-29T12:00:00Z","v":150,"vw":32},{"c":31.61,"h":31.61,"l":31.61,"n":2,"o":31.61,"t":"2026-09-29T14:00:00Z","v":101,"vw":31.61},{"c":31.835,"h":31.86,"l":31.83,"n":6,"o":31.83,"t":"2026-09-29T14:15:00Z","v":701,"vw":31.842898},{"c":31.76,"h":31.76,"l":31.76,"n":1,"o":31.76,"t":"2026-09-29T14:30:00Z","v":286,"vw":31.76},{"c":31.51,"h":31.57,"l":31.505,"n":4,"o":31.57,"t":"2026-09-29T15:15:00Z","v":426,"vw":31.526573},{"c":31.6,"h":31.6,"l":31.6,"n":1,"o":31.6,"t":"2026-09-29T15:45:00Z","v":300,"vw":31.6},{"c":31.6,"h":31.6,"l":31.6,"n":7,"o":31.6,"t":"2026-09-29T16:30:00Z","v":976,"vw":31.6},{"c":31.55,"h":31.55,"l":31.55,"n":1,"o":31.55,"t":"2026-09-29T17:15:00Z","v":500,"vw":31.55},{"c":31.5244,"h":31.5244,"l":31.5244,"n":1,"o":31.5244,"t":"2026-09-29T17:45:00Z","v":200,"vw":31.5244},{"c":31.55,"h":31.55,"l":31.55,"n":1,"o":31.55,"t":"2026-09-29T18:00:00Z","v":100,"vw":31.55},{"c":31.89,"h":31.89,"l":31.89,"n":1,"o":31.89,"t":"2026-09-29T18:45:00Z","v":334,"vw":31.89},{"c":31.92,"h":31.9299,"l":31.89,"n":3,"o":31.9299,"t":"2026-09-29T19:45:00Z","v":810,"vw":31.920085},{"c":32.69,"h":32.69,"l":32.69,"n":1,"o":32.69,"t":"2026-09-30T08:00:00Z","v":100,"vw":32.69},{"c":31.54,"h":31.54,"l":31.54,"n":1,"o":31.54,"t":"2026-09-30T13:45:00Z","v":200,"vw":31.54},{"c":31.6,"h":31.6,"l":31.5,"n":6,"o":31.5,"t":"2026-09-30T15:00:00Z","v":291,"vw":31.55},{"c":31.555,"h":31.64,"l":31.49,"n":4,"o":31.64,"t":"2026-09-30T15:15:00Z","v":712,"vw":31.531763},{"c":31.685,"h":31.685,"l":31.685,"n":1,"o":31.685,"t":"2026-09-30T15:30:00Z","v":200,"vw":31.685},{"c":31.67,"h":31.679,"l":31.67,"n":5,"o":31.67,"t":"2026-09-30T16:45:00Z","v":1500,"vw":31.6724},{"c":31.625,"h":31.625,"l":31.625,"n":1,"o":31.625,"t":"2026-09-30T17:00:00Z","v":400,"vw":31.625},{"c":31.55,"h":31.61,"l":31.49,"n":7,"o":31.49,"t":"2026-09-30T18:00:00Z","v":2946,"vw":31.533793},{"c":31.73,"h":31.73,"l":31.73,"n":1,"o":31.73,"t":"2026-09-30T19:00:00Z","v":100,"vw":31.73},{"c":32.99,"h":32.99,"l":32.99,"n":1,"o":32.99,"t":"2026-09-30T20:15:00Z","v":500,"vw":32.99},{"c":31.095,"h":31.107,"l":31.095,"n":5,"o":31.107,"t":"2026-10-01T13:30:00Z","v":491,"vw":31.100318},{"c":31.14,"h":31.14,"l":31.08,"n":11,"o":31.14,"t":"2026-10-01T14:00:00Z","v":734,"vw":31.105714},{"c":30.95,"h":30.995,"l":30.95,"n":5,"o":30.995,"t":"2026-10-01T15:00:00Z","v":1814,"vw":30.990295},{"c":30.93,"h":30.93,"l":30.93,"n":6,"o":30.93,"t":"2026-10-01T15:30:00Z","v":339,"vw":30.93},{"c":30.94,"h":30.94,"l":30.811,"n":7,"o":30.82,"t":"2026-10-01T15:45:00Z","v":385,"vw":30.849121},{"c":30.9101,"h":30.9101,"l":30.9101,"n":1,"o":30.9101,"t":"2026-10-01T16:15:00Z","v":700,"vw":30.9101},{"c":30.9,"h":30.9,"l":30.9,"n":1,"o":30.9,"t":"2026-10-01T16:45:00Z","v":100,"vw":30.9},{"c":31.08,"h":31.08,"l":31.08,"n":1,"o":31.08,"t":"2026-10-01T17:45:00Z","v":1000,"vw":31.08},{"c":31.055,"h":31.055,"l":31.055,"n":1,"o":31.055,"t":"2026-10-01T18:00:00Z","v":100,"vw":31.055},{"c":31.18,"h":31.18,"l":31.18,"n":2,"o":31.18,"t":"2026-10-01T18:45:00Z","v":2000,"vw":31.18},{"c":31.31,"h":31.31,"l":31.31,"n":1,"o":31.31,"t":"2026-10-01T19:45:00Z","v":100,"vw":31.31},{"c":31.475,"h":31.475,"l":31.475,"n":1,"o":31.475,"t":"2026-10-02T13:45:00Z","v":100,"vw":31.475},{"c":31.375,"h":31.55,"l":31.375,"n":3,"o":31.55,"t":"2026-10-02T14:15:00Z","v":278,"vw":31.486823},{"c":31.273,"h":31.273,"l":31.251,"n":4,"o":31.251,"t":"2026-10-02T14:45:00Z","v":327,"vw":31.262},{"c":30.9,"h":30.9,"l":30.9,"n":2,"o":30.9,"t":"2026-10-02T16:00:00Z","v":603,"vw":30.9},{"c":30.8899,"h":30.8899,"l":30.8899,"n":1,"o":30.8899,"t":"2026-10-02T16:45:00Z","v":100,"vw":30.8899},{"c":30.89,"h":30.89,"l":30.89,"n":1,"o":30.89,"t":"2026-10-02T17:30:00Z","v":100,"vw":30.89},{"c":31.247,"h":31.247,"l":31.247,"n":2,"o":31.247,"t":"2026-10-02T19:45:00Z","v":177,"vw":31.247},{"c":32,"h":32,"l":32,"n":1,"o":32,"t":"2026-10-05T08:00:00Z","v":100,"vw":32},{"c":31.545,"h":31.545,"l":31.545,"n":1,"o":31.545,"t":"2026-10-05T13:30:00Z","v":100,"vw":31.545},{"c":31.77,"h":31.77,"l":31.77,"n":3,"o":31.77,"t":"2026-10-05T14:00:00Z","v":231,"vw":31.77},{"c":31.8285,"h":31.8799,"l":31.8285,"n":4,"o":31.8799,"t":"2026-10-05T15:15:00Z","v":599,"vw":31.856223},{"c":31.855,"h":31.855,"l":31.855,"n":5,"o":31.855,"t":"2026-10-05T16:00:00Z","v":500,"vw":31.855},{"c":31.845,"h":31.845,"l":31.845,"n":2,"o":31.845,"t":"2026-10-05T19:30:00Z","v":319,"vw":31.845},{"c":31.85,"h":31.85,"l":31.85,"n":1,"o":31.85,"t":"2026-10-05T19:45:00Z","v":313,"vw":31.85},{"c":31.84,"h":31.84,"l":31.84,"n":1,"o":31.84,"t":"2026-10-06T11:15:00Z","v":313,"vw":31.84},{"c":30.9,"h":30.9,"l":30.9,"n":1,"o":30.9,"t":"2026-10-06T13:15:00Z","v":200,"vw":30.9},{"c":31.77,"h":31.82,"l":31.77,"n":6,"o":31.82,"t":"2026-10-06T13:30:00Z","v":605,"vw":31.809548},{"c":31.6785,"h":31.6801,"l":31.6785,"n":9,"o":31.68,"t":"2026-10-06T14:45:00Z","v":900,"vw":31.679878},{"c":31.8,"h":31.8,"l":31.8,"n":4,"o":31.8,"t":"2026-10-06T15:00:00Z","v":2014,"vw":31.8},{"c":31.86,"h":31.86,"l":31.86,"n":2,"o":31.86,"t":"2026-10-06T15:15:00Z","v":130,"vw":31.86},{"c":31.88,"h":31.88,"l":31.88,"n":2,"o":31.88,"t":"2026-10-06T15:45:00Z","v":111,"vw":31.88},{"c":31.938,"h":31.938,"l":31.938,"n":1,"o":31.938,"t":"2026-10-06T16:30:00Z","v":1600,"vw":31.938},{"c":31.904,"h":31.92,"l":31.86,"n":36,"o":31.884,"t":"2026-10-06T17:30:00Z","v":9146,"vw":31.873613},{"c":31.89,"h":31.94,"l":31.88,"n":77,"o":31.89,"t":"2026-10-06T17:45:00Z","v":12446,"vw":31.897634},{"c":32.02,"h":32.02,"l":32.02,"n":8,"o":32.02,"t":"2026-10-06T19:00:00Z","v":1439,"vw":32.02},{"c":31.28,"h":31.28,"l":31.28,"n":2,"o":31.28,"t":"2026-10-07T12:15:00Z","v":400,"vw":31.28},{"c":31.69,"h":31.69,"l":31.69,"n":3,"o":31.69,"t":"2026-10-07T13:30:00Z","v":433,"vw":31.69},{"c":31.77,"h":31.77,"l":31.77,"n":3,"o":31.77,"t":"2026-10-07T14:45:00Z","v":323,"vw":31.77},{"c":31.84,"h":31.84,"l":31.84,"n":3,"o":31.84,"t":"2026-10-07T15:00:00Z","v":276,"vw":31.84},{"c":32.16,"h":32.16,"l":32.16,"n":2,"o":32.16,"t":"2026-10-07T15:30:00Z","v":309,"vw":32.16},{"c":32.06,"h":32.1596,"l":32.06,"n":4,"o":32.1596,"t":"2026-10-07T15:45:00Z","v":350,"vw":32.104867},{"c":31.92,"h":31.92,"l":31.92,"n":1,"o":31.92,"t":"2026-10-07T16:30:00Z","v":100,"vw":31.92},{"c":31.92,"h":31.92,"l":31.92,"n":4,"o":31.92,"t":"2026-10-07T17:30:00Z","v":648,"vw":31.92},{"c":31.76,"h":31.7968,"l":31.76,"n":23,"o":31.76,"t":"2026-10-07T19:00:00Z","v":2201,"vw":31.768364},{"c":31.7,"h":31.7,"l":31.7,"n":1,"o":31.7,"t":"2026-10-07T19:15:00Z","v":101,"vw":31.7},{"c":31.53,"h":31.53,"l":31.53,"n":1,"o":31.53,"t":"2026-10-08T15:00:00Z","v":100,"vw":31.53},{"c":31.2509,"h":31.3508,"l":31.2509,"n":2,"o":31.3508,"t":"2026-10-08T15:30:00Z","v":1817,"vw":31.262831},{"c":31.21,"h":31.21,"l":31.1501,"n":3,"o":31.1501,"t":"2026-10-08T16:00:00Z","v":250,"vw":31.18005},{"c":31.135,"h":31.215,"l":31.135,"n":2,"o":31.215,"t":"2026-10-08T16:45:00Z","v":350,"vw":31.157857},{"c":31.1,"h":31.1,"l":31.1,"n":3,"o":31.1,"t":"2026-10-08T18:45:00Z","v":138,"vw":31.1},{"c":31.0401,"h":31.0401,"l":31.0401,"n":3,"o":31.0401,"t":"2026-10-08T19:45:00Z","v":1000,"vw":31.0401},{"c":31,"h":31,"l":31,"n":3,"o":31,"t":"2026-10-08T22:00:00Z","v":1043,"vw":31},{"c":32.4599,"h":32.52,"l":32.32,"n":7,"o":32.52,"t":"2026-10-09T13:30:00Z","v":754,"vw":32.379078},{"c":32.44,"h":32.44,"l":32.44,"n":3,"o":32.44,"t":"2026-10-09T13:45:00Z","v":300,"vw":32.44},{"c":32.355,"h":32.355,"l":32.355,"n":1,"o":32.355,"t":"2026-10-09T14:30:00Z","v":200,"vw":32.355},{"c":32.33,"h":32.33,"l":32.33,"n":1,"o":32.33,"t":"2026-10-09T17:15:00Z","v":1000,"vw":32.33},{"c":32.44,"h":32.44,"l":32.44,"n":2,"o":32.44,"t":"2026-10-09T18:00:00Z","v":585,"vw":32.44},{"c":32.43,"h":32.43,"l":32.43,"n":1,"o":32.43,"t":"2026-10-09T18:15:00Z","v":150,"vw":32.43},{"c":32.485,"h":32.54,"l":32.485,"n":4,"o":32.54,"t":"2026-10-09T18:45:00Z","v":800,"vw":32.519375},{"c":32.505,"h":32.535,"l":32.505,"n":2,"o":32.535,"t":"2026-10-09T19:00:00Z","v":900,"vw":32.511667},{"c":32.41,"h":32.51,"l":32.41,"n":4,"o":32.51,"t":"2026-10-09T19:15:00Z","v":771,"vw":32.449012},{"c":32.4105,"h":32.5299,"l":32.4105,"n":6,"o":32.5299,"t":"2026-10-09T19:45:00Z","v":1940,"vw":32.456959},{"c":33.33,"h":33.33,"l":33.33,"n":2,"o":33.33,"t":"2026-10-12T08:00:00Z","v":660,"vw":33.33},{"c":33.13,"h":33.13,"l":33.045,"n":15,"o":33.045,"t":"2026-10-12T13:30:00Z","v":1060,"vw":33.087895},{"c":33,"h":33,"l":33,"n":3,"o":33,"t":"2026-10-12T14:00:00Z","v":201,"vw":33},{"c":32.92,"h":32.92,"l":32.92,"n":1,"o":32.92,"t":"2026-10-12T14:45:00Z","v":100,"vw":32.92},{"c":32.86,"h":32.86,"l":32.81,"n":2,"o":32.81,"t":"2026-10-12T15:30:00Z","v":1100,"vw":32.855455},{"c":32.8083,"h":32.8699,"l":32.8,"n":6,"o":32.8699,"t":"2026-10-12T16:45:00Z","v":1378,"vw":32.818815},{"c":32.8101,"h":32.8401,"l":32.8101,"n":10,"o":32.811,"t":"2026-10-12T17:15:00Z","v":1300,"vw":32.8206},{"c":32.87,"h":32.87,"l":32.87,"n":1,"o":32.87,"t":"2026-10-12T18:00:00Z","v":100,"vw":32.87},{"c":32.89,"h":32.9,"l":32.89,"n":2,"o":32.9,"t":"2026-10-12T18:15:00Z","v":200,"vw":32.895},{"c":32.88,"h":32.94,"l":32.88,"n":8,"o":32.88,"t":"2026-10-12T19:15:00Z","v":416,"vw":32.895291},{"c":32.9,"h":32.9,"l":32.9,"n":5,"o":32.9,"t":"2026-10-12T19:30:00Z","v":618,"vw":32.9},{"c":32.945,"h":33.02,"l":32.9434,"n":7,"o":33.02,"t":"2026-10-12T19:45:00Z","v":1862,"vw":32.951107},{"c":32.64,"h":32.64,"l":32.64,"n":1,"o":32.64,"t":"2026-10-13T08:00:00Z","v":150,"vw":32.64},{"c":33.22,"h":33.22,"l":33.22,"n":1,"o":33.22,"t":"2026-10-13T10:00:00Z","v":400,"vw":33.22},{"c":32.83,"h":32.83,"l":32.731,"n":9,"o":32.78,"t":"2026-10-13T13:30:00Z","v":1770,"vw":32.780824},{"c":32.7,"h":32.7,"l":32.7,"n":7,"o":32.7,"t":"2026-10-13T15:00:00Z","v":511,"vw":32.7},{"c":32.82,"h":32.82,"l":32.82,"n":1,"o":32.82,"t":"2026-10-13T15:15:00Z","v":199,"vw":32.82},{"c":32.65,"h":32.65,"l":32.65,"n":2,"o":32.65,"t":"2026-10-13T15:45:00Z","v":510,"vw":32.65},{"c":32.63,"h":32.63,"l":32.63,"n":1,"o":32.63,"t":"2026-10-13T16:30:00Z","v":100,"vw":32.63},{"c":32.5,"h":32.5,"l":32.5,"n":13,"o":32.5,"t":"2026-10-13T17:45:00Z","v":4994,"vw":32.5},{"c":32.61,"h":32.61,"l":32.61,"n":3,"o":32.61,"t":"2026-10-13T20:00:00Z","v":205,"vw":32.61},{"c":33.2,"h":33.2,"l":33.2,"n":1,"o":33.2,"t":"2026-10-14T08:00:00Z","v":500,"vw":33.2},{"c":32.43,"h":32.45,"l":32.4051,"n":7,"o":32.45,"t":"2026-10-14T13:30:00Z","v":1278,"vw":32.428071},{"c":32.275,"h":32.275,"l":32.275,"n":1,"o":32.275,"t":"2026-10-14T14:15:00Z","v":100,"vw":32.275},{"c":32.07,"h":32.07,"l":32.07,"n":7,"o":32.07,"t":"2026-10-14T15:00:00Z","v":330,"vw":32.07},{"c":31.8801,"h":31.8801,"l":31.8801,"n":1,"o":31.8801,"t":"2026-10-14T17:15:00Z","v":740,"vw":31.8801},{"c":31.39,"h":31.39,"l":31.39,"n":3,"o":31.39,"t":"2026-10-14T19:45:00Z","v":319,"vw":31.39},{"c":31.43,"h":31.43,"l":31.43,"n":3,"o":31.43,"t":"2026-10-14T20:00:00Z","v":141,"vw":31.43},{"c":31.84,"h":31.84,"l":31.84,"n":1,"o":31.84,"t":"2026-10-14T21:45:00Z","v":400,"vw":31.84},{"c":31.035,"h":31.035,"l":30.937,"n":12,"o":31.0068,"t":"2026-10-15T13:30:00Z","v":1354,"vw":30.9945},{"c":30.795,"h":30.82,"l":30.7201,"n":10,"o":30.82,"t":"2026-10-15T13:45:00Z","v":643,"vw":30.7767},{"c":30.84,"h":30.85,"l":30.84,"n":16,"o":30.85,"t":"2026-10-15T14:00:00Z","v":1366,"vw":30.845385},{"c":30.99,"h":30.99,"l":30.99,"n":1,"o":30.99,"t":"2026-10-15T14:30:00Z","v":100,"vw":30.99},{"c":31.18,"h":31.18,"l":31.1,"n":10,"o":31.172488,"t":"2026-10-15T16:00:00Z","v":838,"vw":31.14944},{"c":31,"h":31,"l":31,"n":2,"o":31,"t":"2026-10-15T16:30:00Z","v":300,"vw":31},{"c":31,"h":31,"l":31,"n":4,"o":31,"t":"2026-10-15T17:15:00Z","v":11695,"vw":31},{"c":30.95,"h":30.98,"l":30.95,"n":12,"o":30.98,"t":"2026-10-15T18:15:00Z","v":3000,"vw":30.962726},{"c":30.98,"h":30.99,"l":30.98,"n":4,"o":30.99,"t":"2026-10-15T19:30:00Z","v":423,"vw":30.982375},{"c":31.38,"h":31.44,"l":31.38,"n":6,"o":31.44,"t":"2026-10-16T15:15:00Z","v":800,"vw":31.41},{"c":31.4,"h":31.43,"l":31.4,"n":5,"o":31.43,"t":"2026-10-16T15:30:00Z","v":560,"vw":31.424237},{"c":31.3,"h":31.3,"l":31.3,"n":1,"o":31.3,"t":"2026-10-16T16:00:00Z","v":160,"vw":31.3},{"c":31.1401,"h":31.1401,"l":31.1401,"n":1,"o":31.1401,"t":"2026-10-16T16:30:00Z","v":400,"vw":31.1401},{"c":31.15,"h":31.15,"l":31.14,"n":7,"o":31.14,"t":"2026-10-16T19:30:00Z","v":1199,"vw":31.148182},{"c":31,"h":31,"l":31,"n":1,"o":31,"t":"2026-10-19T13:45:00Z","v":100,"vw":31},{"c":30.87,"h":30.87,"l":30.87,"n":7,"o":30.87,"t":"2026-10-19T14:15:00Z","v":322,"vw":30.87},{"c":30.85,"h":30.96,"l":30.85,"n":3,"o":30.96,"t":"2026-10-19T14:30:00Z","v":528,"vw":30.905},{"c":31.18,"h":31.18,"l":31.18,"n":1,"o":31.18,"t":"2026-10-19T15:45:00Z","v":1250,"vw":31.18},{"c":31.425,"h":31.425,"l":31.425,"n":1,"o":31.425,"t":"2026-10-19T18:00:00Z","v":250,"vw":31.425},{"c":31.31,"h":31.31,"l":31.31,"n":4,"o":31.31,"t":"2026-10-20T13:45:00Z","v":1080,"vw":31.31},{"c":31.43,"h":31.43,"l":31.43,"n":2,"o":31.43,"t":"2026-10-20T14:15:00Z","v":101,"vw":31.43},{"c":31.61,"h":31.61,"l":31.61,"n":3,"o":31.61,"t":"2026-10-20T17:45:00Z","v":582,"vw":31.61},{"c":31.61,"h":31.61,"l":31.61,"n":1,"o":31.61,"t":"2026-10-20T18:00:00Z","v":131,"vw":31.61},{"c":31.5599,"h":31.5599,"l":31.5599,"n":1,"o":31.5599,"t":"2026-10-20T19:45:00Z","v":160,"vw":31.5599},{"c":31.03,"h":31.07,"l":31.02,"n":6,"o":31.07,"t":"2026-10-21T14:30:00Z","v":1503,"vw":31.044573},{"c":31.17,"h":31.17,"l":31.17,"n":1,"o":31.17,"t":"2026-10-21T15:15:00Z","v":600,"vw":31.17},{"c":31.44,"h":31.44,"l":31.44,"n":1,"o":31.44,"t":"2026-10-21T18:15:00Z","v":850,"vw":31.44},{"c":31.3,"h":31.3,"l":31.3,"n":1,"o":31.3,"t":"2026-10-21T18:30:00Z","v":100,"vw":31.3},{"c":30.985,"h":30.985,"l":30.935,"n":3,"o":30.935,"t":"2026-10-21T19:00:00Z","v":470,"vw":30.962778},{"c":31.23,"h":31.23,"l":31.23,"n":1,"o":31.23,"t":"2026-10-21T19:45:00Z","v":100,"vw":31.23}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.5426699495471289,"strike":36.64660100905742,"iv":0.5946749620815711,"gamma":0.05327336705959121,"theta":-0.025739930391486858,"vega":0.024738362902584,"rho":0.004487565568765442,"breakevenPct":19.081879470395616},{"delta":0.25,"premium":0.647,"strike":35.04,"iv":0.52998,"gamma":0.068096,"theta":-0.026288,"vega":0.028007999999999998,"rho":0.005670235561932095,"breakevenPct":14.271533781620231},{"delta":0.3,"premium":0.8090834697217675,"strike":34.20458265139116,"iv":0.5194708674304419,"gamma":0.07589738134206218,"theta":-0.02820900163666121,"vega":0.030565793780687397,"rho":0.006777469189030548,"breakevenPct":12.115485498280275},{"delta":0.35,"premium":0.9632930513595166,"strike":33.433534743202415,"iv":0.5009424471299093,"gamma":0.08386117824773413,"theta":-0.029096525679758307,"vega":0.03250287009063444,"rho":0.007888622720166938,"breakevenPct":10.140338759404202},{"delta":0.4,"premium":1.121172539489672,"strike":32.7411907654921,"iv":0.4816156743620899,"gamma":0.09085516403402187,"theta":-0.029348238153098418,"vega":0.03388821385176185,"rho":0.008997961998327905,"breakevenPct":8.428957108491105},{"delta":0.45,"premium":1.2882442284325637,"strike":32.13365735115431,"iv":0.4654552855407047,"gamma":0.09638371810449575,"theta":-0.029226731470230864,"vega":0.03479951397326853,"rho":0.010102678729709871,"breakevenPct":7.018576943922123},{"delta":0.5,"premium":1.495700308959835,"strike":31.598352214212152,"iv":0.4583253347064882,"gamma":0.098162306900103,"theta":-0.029039340885684863,"vega":0.03487950566426365,"rho":0.01118455792461765,"breakevenPct":5.968788098533426},{"delta":0.55,"premium":1.714546858908342,"strike":31.083419155509784,"iv":0.45374243048403706,"gamma":0.09888321318228631,"theta":-0.028833367662203912,"vega":0.034725025746652934,"rho":0.012259995763083991,"breakevenPct":5.020704497016091},{"delta":0.6,"premium":1.968663021868787,"strike":30.583499005964214,"iv":0.4489599403578529,"gamma":0.09691749502982108,"theta":-0.02792534791252485,"vega":0.03370039761431412,"rho":0.01331378253819707,"breakevenPct":4.233628010992638},{"delta":0.65,"premium":2.2295974155069587,"strike":30.08648111332008,"iv":0.4441388667992048,"gamma":0.09443240556660039,"theta":-0.026881610337972168,"vega":0.03250755467196819,"rho":0.014363383785549737,"breakevenPct":3.477677005530053},{"delta":0.7,"premium":2.605022831050228,"strike":29.52853881278539,"iv":0.45008904109589043,"gamma":0.08716381278538812,"theta":-0.025615639269406396,"vega":0.030367009132420093,"rho":0.015333010710500259,"breakevenPct":2.8932489395953116},{"delta":0.75,"premium":3.0142808219178088,"strike":28.94931506849315,"iv":0.45835383561643833,"gamma":0.07868904109589041,"theta":-0.024232739726027398,"vega":0.02794657534246575,"rho":0.01627873710937737,"breakevenPct":2.3490102158532173},{"delta":0.8,"premium":3.545102739726028,"strike":28.264383561643836,"iv":0.46718945205479456,"gamma":0.06773013698630137,"theta":-0.021972465753424656,"vega":0.024521917808219173,"rho":0.017136197752443287,"breakevenPct":1.8555437123594714},{"delta":0.85,"premium":4.113851851851851,"strike":27.545185185185186,"iv":0.46609733333333336,"gamma":0.056132000000000015,"theta":-0.018734962962962967,"vega":0.02033466666666667,"rho":0.01796652725372229,"breakevenPct":1.3737977490779287},{"delta":0.9,"premium":4.738255033557047,"strike":26.778523489932887,"iv":0.4531255033557047,"gamma":0.04324697986577181,"theta":-0.014526845637583894,"vega":0.015283221476510067,"rho":0.01875835894430675,"breakevenPct":0.9182789737109598}],"put":[{"delta":0.1,"premium":0.375,"strike":23.97383850001218,"iv":0.8086167765558842,"gamma":0.02447237831248766,"theta":-0.020932025872346435,"vega":0.015570910221185405,"rho":-0.0029006858070793505,"breakevenPct":24.43535542743458},{"delta":0.15,"premium":0.47126557609337016,"strike":26.425311521867403,"iv":0.6322329006696972,"gamma":0.041761314555746894,"theta":-0.02145138747855288,"vega":0.020653011154821745,"rho":-0.0042926701887642344,"breakevenPct":16.893865047153277},{"delta":0.2,"premium":0.5500090328881957,"strike":28.00004014616976,"iv":0.5168564069156407,"gamma":0.061047897726913485,"theta":-0.020950845080151673,"vega":0.024840278974114196,"rho":-0.005676394926600772,"breakevenPct":12.10364677143272},{"delta":0.25,"premium":0.7152006386971563,"strike":28.73422506087625,"iv":0.5042599260671526,"gamma":0.07121831055590505,"theta":-0.023189578501479374,"vega":0.0278944060122095,"rho":-0.007107391758551524,"breakevenPct":10.28170213839547},{"delta":0.3,"premium":0.9003627569528416,"strike":29.385731559854896,"iv":0.4955726723095526,"gamma":0.07922019347037484,"theta":-0.024848609431680775,"vega":0.03038863361547763,"rho":-0.008538945348296034,"breakevenPct":8.78844443515192},{"delta":0.35,"premium":1.0968561064087061,"strike":29.990326481257558,"iv":0.48910350665054414,"gamma":0.08599165659008463,"theta":-0.026178718258766626,"vega":0.0325651753325272,"rho":-0.009970814841365529,"breakevenPct":7.48168307765338},{"delta":0.4,"premium":1.3419672131147542,"strike":30.537704918032787,"iv":0.4892150819672131,"gamma":0.08905737704918033,"theta":-0.02700655737704918,"vega":0.03378295081967213,"rho":-0.011430383117058476,"breakevenPct":6.513808181498458},{"delta":0.45,"premium":1.6050629290617848,"strike":31.088100686498855,"iv":0.49150560640732266,"gamma":0.091291647597254,"theta":-0.02781453089244851,"vega":0.03481762013729977,"rho":-0.01290238331661391,"breakevenPct":5.5938592461188925},{"delta":0.5,"premium":1.9626144164759727,"strike":31.660183066361558,"iv":0.5051783752860411,"gamma":0.08928935926773456,"theta":-0.028558237986270024,"vega":0.034932036613272315,"rho":-0.014440204168322429,"breakevenPct":4.906920749645909},{"delta":0.55,"premium":2.3733490566037743,"strike":32.27358490566038,"iv":0.5213160377358491,"gamma":0.08607547169811319,"theta":-0.02910943396226415,"vega":0.034699056603773586,"rho":-0.016018882011983517,"breakevenPct":4.25797038406467},{"delta":0.6,"premium":2.861893530997304,"strike":32.94743935309973,"iv":0.5410599730458221,"gamma":0.08108894878706199,"theta":-0.02937897574123989,"vega":0.033957816711590295,"rho":-0.017657335848796876,"breakevenPct":3.6645987124482016},{"delta":0.65,"premium":3.514666666666667,"strike":33.76833333333333,"iv":0.5681855,"gamma":0.0740155,"theta":-0.029323166666666668,"vega":0.032517,"rho":-0.0194225410863072,"breakevenPct":3.126267477852491},{"delta":0.7,"premium":4.13599033816425,"strike":34.58132045088567,"iv":0.5763650563607086,"gamma":0.06827954911433173,"theta":-0.027497906602254433,"vega":0.030472302737520128,"rho":-0.0211666034119869,"breakevenPct":2.5125516723617767},{"delta":0.75,"premium":5.032210242587601,"strike":35.64690026954178,"iv":0.6010881401617251,"gamma":0.06010134770889488,"theta":-0.025876549865229113,"vega":0.027941509433962262,"rho":-0.023128539202316032,"breakevenPct":1.97025287558701},{"delta":0.8,"premium":6.361400651465799,"strike":37.123778501628664,"iv":0.6450517915309447,"gamma":0.04924495114006514,"theta":-0.0240400651465798,"vega":0.024602931596091202,"rho":-0.025437952033443414,"breakevenPct":1.4973491829559196}]},"raw":{"call":[{"delta":0.2,"premium":0.5426699495471289,"strike":36.64660100905742,"iv":0.5946749620815711,"gamma":0.05327336705959121,"theta":-0.025739930391486858,"vega":0.024738362902584,"rho":0.004487565568765442,"breakevenPct":19.081879470395616},{"delta":0.25,"premium":0.647,"strike":35.04,"iv":0.52998,"gamma":0.068096,"theta":-0.026288,"vega":0.028007999999999998,"rho":0.005670235561932095,"breakevenPct":14.271533781620231},{"delta":0.3,"premium":0.8090834697217675,"strike":34.20458265139116,"iv":0.5194708674304419,"gamma":0.07589738134206218,"theta":-0.02820900163666121,"vega":0.030565793780687397,"rho":0.006777469189030548,"breakevenPct":12.115485498280275},{"delta":0.35,"premium":0.9632930513595166,"strike":33.433534743202415,"iv":0.5009424471299093,"gamma":0.08386117824773413,"theta":-0.029096525679758307,"vega":0.03250287009063444,"rho":0.007888622720166938,"breakevenPct":10.140338759404202},{"delta":0.4,"premium":1.121172539489672,"strike":32.7411907654921,"iv":0.4816156743620899,"gamma":0.09085516403402187,"theta":-0.029348238153098418,"vega":0.03388821385176185,"rho":0.008997961998327905,"breakevenPct":8.428957108491105},{"delta":0.45,"premium":1.2882442284325637,"strike":32.13365735115431,"iv":0.4654552855407047,"gamma":0.09638371810449575,"theta":-0.029226731470230864,"vega":0.03479951397326853,"rho":0.010102678729709871,"breakevenPct":7.018576943922123},{"delta":0.5,"premium":1.495700308959835,"strike":31.598352214212152,"iv":0.4583253347064882,"gamma":0.098162306900103,"theta":-0.029039340885684863,"vega":0.03487950566426365,"rho":0.01118455792461765,"breakevenPct":5.968788098533426},{"delta":0.55,"premium":1.714546858908342,"strike":31.083419155509784,"iv":0.45374243048403706,"gamma":0.09888321318228631,"theta":-0.028833367662203912,"vega":0.034725025746652934,"rho":0.012259995763083991,"breakevenPct":5.020704497016091},{"delta":0.6,"premium":1.968663021868787,"strike":30.583499005964214,"iv":0.4489599403578529,"gamma":0.09691749502982108,"theta":-0.02792534791252485,"vega":0.03370039761431412,"rho":0.01331378253819707,"breakevenPct":4.233628010992638},{"delta":0.65,"premium":2.2295974155069587,"strike":30.08648111332008,"iv":0.4441388667992048,"gamma":0.09443240556660039,"theta":-0.026881610337972168,"vega":0.03250755467196819,"rho":0.014363383785549737,"breakevenPct":3.477677005530053},{"delta":0.7,"premium":2.605022831050228,"strike":29.52853881278539,"iv":0.45008904109589043,"gamma":0.08716381278538812,"theta":-0.025615639269406396,"vega":0.030367009132420093,"rho":0.015333010710500259,"breakevenPct":2.8932489395953116},{"delta":0.75,"premium":3.0142808219178088,"strike":28.94931506849315,"iv":0.45835383561643833,"gamma":0.07868904109589041,"theta":-0.024232739726027398,"vega":0.02794657534246575,"rho":0.01627873710937737,"breakevenPct":2.3490102158532173},{"delta":0.8,"premium":3.545102739726028,"strike":28.264383561643836,"iv":0.46718945205479456,"gamma":0.06773013698630137,"theta":-0.021972465753424656,"vega":0.024521917808219173,"rho":0.017136197752443287,"breakevenPct":1.8555437123594714},{"delta":0.85,"premium":4.113851851851851,"strike":27.545185185185186,"iv":0.46609733333333336,"gamma":0.056132000000000015,"theta":-0.018734962962962967,"vega":0.02033466666666667,"rho":0.01796652725372229,"breakevenPct":1.3737977490779287},{"delta":0.9,"premium":4.738255033557047,"strike":26.778523489932887,"iv":0.4531255033557047,"gamma":0.04324697986577181,"theta":-0.014526845637583894,"vega":0.015283221476510067,"rho":0.01875835894430675,"breakevenPct":0.9182789737109598}],"put":[{"delta":0.1,"premium":0.375,"strike":23.97383850001218,"iv":0.8086167765558842,"gamma":0.02447237831248766,"theta":-0.020932025872346435,"vega":0.015570910221185405,"rho":-0.0029006858070793505,"breakevenPct":24.43535542743458},{"delta":0.15,"premium":0.47126557609337016,"strike":26.425311521867403,"iv":0.6322329006696972,"gamma":0.041761314555746894,"theta":-0.02145138747855288,"vega":0.020653011154821745,"rho":-0.0042926701887642344,"breakevenPct":16.893865047153277},{"delta":0.2,"premium":0.5500090328881957,"strike":28.00004014616976,"iv":0.5168564069156407,"gamma":0.061047897726913485,"theta":-0.020950845080151673,"vega":0.024840278974114196,"rho":-0.005676394926600772,"breakevenPct":12.10364677143272},{"delta":0.25,"premium":0.7152006386971563,"strike":28.73422506087625,"iv":0.5042599260671526,"gamma":0.07121831055590505,"theta":-0.023189578501479374,"vega":0.0278944060122095,"rho":-0.007107391758551524,"breakevenPct":10.28170213839547},{"delta":0.3,"premium":0.9003627569528416,"strike":29.385731559854896,"iv":0.4955726723095526,"gamma":0.07922019347037484,"theta":-0.024848609431680775,"vega":0.03038863361547763,"rho":-0.008538945348296034,"breakevenPct":8.78844443515192},{"delta":0.35,"premium":1.0968561064087061,"strike":29.990326481257558,"iv":0.48910350665054414,"gamma":0.08599165659008463,"theta":-0.026178718258766626,"vega":0.0325651753325272,"rho":-0.009970814841365529,"breakevenPct":7.48168307765338},{"delta":0.4,"premium":1.3419672131147542,"strike":30.537704918032787,"iv":0.4892150819672131,"gamma":0.08905737704918033,"theta":-0.02700655737704918,"vega":0.03378295081967213,"rho":-0.011430383117058476,"breakevenPct":6.513808181498458},{"delta":0.45,"premium":1.6050629290617848,"strike":31.088100686498855,"iv":0.49150560640732266,"gamma":0.091291647597254,"theta":-0.02781453089244851,"vega":0.03481762013729977,"rho":-0.01290238331661391,"breakevenPct":5.5938592461188925},{"delta":0.5,"premium":1.9626144164759727,"strike":31.660183066361558,"iv":0.5051783752860411,"gamma":0.08928935926773456,"theta":-0.028558237986270024,"vega":0.034932036613272315,"rho":-0.014440204168322429,"breakevenPct":4.906920749645909},{"delta":0.55,"premium":2.3733490566037743,"strike":32.27358490566038,"iv":0.5213160377358491,"gamma":0.08607547169811319,"theta":-0.02910943396226415,"vega":0.034699056603773586,"rho":-0.016018882011983517,"breakevenPct":4.25797038406467},{"delta":0.6,"premium":2.861893530997304,"strike":32.94743935309973,"iv":0.5410599730458221,"gamma":0.08108894878706199,"theta":-0.02937897574123989,"vega":0.033957816711590295,"rho":-0.017657335848796876,"breakevenPct":3.6645987124482016},{"delta":0.65,"premium":3.514666666666667,"strike":33.76833333333333,"iv":0.5681855,"gamma":0.0740155,"theta":-0.029323166666666668,"vega":0.032517,"rho":-0.0194225410863072,"breakevenPct":3.126267477852491},{"delta":0.7,"premium":4.13599033816425,"strike":34.58132045088567,"iv":0.5763650563607086,"gamma":0.06827954911433173,"theta":-0.027497906602254433,"vega":0.030472302737520128,"rho":-0.0211666034119869,"breakevenPct":2.5125516723617767},{"delta":0.75,"premium":5.032210242587601,"strike":35.64690026954178,"iv":0.6010881401617251,"gamma":0.06010134770889488,"theta":-0.025876549865229113,"vega":0.027941509433962262,"rho":-0.023128539202316032,"breakevenPct":1.97025287558701},{"delta":0.8,"premium":6.361400651465799,"strike":37.123778501628664,"iv":0.6450517915309447,"gamma":0.04924495114006514,"theta":-0.0240400651465798,"vega":0.024602931596091202,"rho":-0.025437952033443414,"breakevenPct":1.4973491829559196}]}},"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"}}