{"symbol":"DRGN","url":"https://intraalpha.com/companies/DRGN","capturedAt":"2026-10-22T20:05:40.173Z","state":"ready","quote":{"symbol":"DRGN","last_price":28.53,"prev_close":29.4241,"regular_close":28.53,"change":-0.8941,"change_pct":-3.0387,"regular_change":-0.8941,"regular_change_pct":-3.0387,"extended_change":0,"extended_change_pct":0,"bid":27,"ask":37,"bid_size":100,"ask_size":100,"volume":18174,"vwap":28.540758,"open":28.78,"high":28.78,"low":28.49,"close":28.53,"trade_count":157,"last_trade_at":"2026-10-22T20:00:01.095688396Z","last_quote_at":"2026-10-22T20:00:04.379330453Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:05:28.767785071-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":21200000,"net_expense_ratio":0.0039,"portfolio_turnover":null,"dividend_yield":0.0041,"inception_date":"2025-07-14","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:05:39.782524+00:00"},"optionObservedAt":"2026-10-22T19:49:50.222Z","bars":[{"c":28.78,"h":28.78,"l":28.78,"n":1,"o":28.78,"t":"2026-10-15T11:15:00Z","v":282,"vw":28.78},{"c":29,"h":29,"l":29,"n":7,"o":29,"t":"2026-10-15T13:30:00Z","v":161,"vw":29},{"c":28.97,"h":28.97,"l":28.97,"n":2,"o":28.97,"t":"2026-10-15T13:45:00Z","v":283,"vw":28.97},{"c":29,"h":29,"l":29,"n":3,"o":29,"t":"2026-10-15T14:05:00Z","v":275,"vw":29},{"c":29,"h":29,"l":29,"n":5,"o":29,"t":"2026-10-15T14:45:00Z","v":896,"vw":29},{"c":29.22,"h":29.22,"l":29.22,"n":1,"o":29.22,"t":"2026-10-15T15:15:00Z","v":100,"vw":29.22},{"c":29.136,"h":29.136,"l":29.136,"n":1,"o":29.136,"t":"2026-10-15T17:05:00Z","v":200,"vw":29.136},{"c":29.2199,"h":29.2199,"l":29.2199,"n":1,"o":29.2199,"t":"2026-10-15T18:25:00Z","v":300,"vw":29.2199},{"c":29.24,"h":29.24,"l":29.24,"n":1,"o":29.24,"t":"2026-10-15T19:40:00Z","v":300,"vw":29.24},{"c":29.29,"h":29.29,"l":29.29,"n":1,"o":29.29,"t":"2026-10-15T19:45:00Z","v":200,"vw":29.29},{"c":29.5,"h":29.5,"l":29.5,"n":6,"o":29.5,"t":"2026-10-16T13:30:00Z","v":394,"vw":29.5},{"c":29.105,"h":29.105,"l":29.105,"n":6,"o":29.105,"t":"2026-10-16T13:35:00Z","v":833,"vw":29.105},{"c":29.01,"h":29.01,"l":29.01,"n":2,"o":29.01,"t":"2026-10-16T13:45:00Z","v":539,"vw":29.01},{"c":28.8801,"h":28.8801,"l":28.8801,"n":2,"o":28.8801,"t":"2026-10-16T15:20:00Z","v":370,"vw":28.8801},{"c":28.89,"h":28.95,"l":28.88,"n":18,"o":28.88,"t":"2026-10-16T15:25:00Z","v":4076,"vw":28.887999},{"c":28.9,"h":28.9,"l":28.89,"n":2,"o":28.89,"t":"2026-10-16T15:30:00Z","v":600,"vw":28.895},{"c":28.8201,"h":28.8201,"l":28.8201,"n":1,"o":28.8201,"t":"2026-10-16T15:55:00Z","v":500,"vw":28.8201},{"c":28.88,"h":28.88,"l":28.88,"n":1,"o":28.88,"t":"2026-10-16T16:35:00Z","v":100,"vw":28.88},{"c":28.7201,"h":28.7201,"l":28.72,"n":7,"o":28.72,"t":"2026-10-16T18:45:00Z","v":2241,"vw":28.720085},{"c":28.69,"h":28.705,"l":28.69,"n":28,"o":28.69,"t":"2026-10-16T18:50:00Z","v":2388,"vw":28.692824},{"c":28.68,"h":28.68,"l":28.68,"n":1,"o":28.68,"t":"2026-10-16T19:00:00Z","v":300,"vw":28.68},{"c":28.67,"h":28.67,"l":28.67,"n":3,"o":28.67,"t":"2026-10-16T19:05:00Z","v":650,"vw":28.67},{"c":28.715,"h":28.715,"l":28.715,"n":2,"o":28.715,"t":"2026-10-16T19:15:00Z","v":136,"vw":28.715},{"c":28.7201,"h":28.77,"l":28.7201,"n":4,"o":28.77,"t":"2026-10-16T19:20:00Z","v":2773,"vw":28.721909},{"c":28.74,"h":28.74,"l":28.74,"n":2,"o":28.74,"t":"2026-10-16T19:25:00Z","v":600,"vw":28.74},{"c":28.71,"h":28.71,"l":28.71,"n":2,"o":28.71,"t":"2026-10-16T19:35:00Z","v":310,"vw":28.71},{"c":28.71,"h":28.71,"l":28.71,"n":1,"o":28.71,"t":"2026-10-16T19:50:00Z","v":300,"vw":28.71},{"c":28.711,"h":28.711,"l":28.711,"n":6,"o":28.711,"t":"2026-10-16T19:55:00Z","v":262,"vw":28.711},{"c":28.88,"h":28.88,"l":28.88,"n":1,"o":28.88,"t":"2026-10-19T13:30:00Z","v":100,"vw":28.88},{"c":28.79,"h":28.79,"l":28.79,"n":1,"o":28.79,"t":"2026-10-19T13:35:00Z","v":200,"vw":28.79},{"c":28.93,"h":28.93,"l":28.93,"n":1,"o":28.93,"t":"2026-10-19T14:15:00Z","v":918,"vw":28.93},{"c":28.87,"h":28.87,"l":28.87,"n":1,"o":28.87,"t":"2026-10-19T14:40:00Z","v":100,"vw":28.87},{"c":28.8312,"h":28.8312,"l":28.83,"n":6,"o":28.83,"t":"2026-10-19T14:45:00Z","v":1809,"vw":28.830985},{"c":28.8001,"h":28.8001,"l":28.75,"n":13,"o":28.8,"t":"2026-10-19T14:50:00Z","v":1299,"vw":28.78755},{"c":28.7876,"h":28.7876,"l":28.7876,"n":1,"o":28.7876,"t":"2026-10-19T18:40:00Z","v":750,"vw":28.7876},{"c":28.72,"h":28.72,"l":28.4701,"n":57,"o":28.72,"t":"2026-10-19T19:45:00Z","v":7777,"vw":28.608835},{"c":29.3701,"h":29.3701,"l":29.37,"n":3,"o":29.37,"t":"2026-10-20T14:05:00Z","v":467,"vw":29.37005},{"c":29.49,"h":29.49,"l":29.49,"n":9,"o":29.49,"t":"2026-10-20T14:25:00Z","v":588,"vw":29.49},{"c":29.51,"h":29.51,"l":29.51,"n":3,"o":29.51,"t":"2026-10-20T14:45:00Z","v":642,"vw":29.51},{"c":29.4511,"h":29.4511,"l":29.4511,"n":1,"o":29.4511,"t":"2026-10-20T14:55:00Z","v":680,"vw":29.4511},{"c":29.45,"h":29.45,"l":29.45,"n":1,"o":29.45,"t":"2026-10-20T16:00:00Z","v":190,"vw":29.45},{"c":29.4699,"h":29.4699,"l":29.4699,"n":2,"o":29.4699,"t":"2026-10-21T13:45:00Z","v":430,"vw":29.4699},{"c":29.4361,"h":29.4361,"l":29.4361,"n":3,"o":29.4361,"t":"2026-10-21T15:35:00Z","v":180,"vw":29.4361},{"c":29.375,"h":29.375,"l":29.375,"n":1,"o":29.375,"t":"2026-10-21T16:40:00Z","v":100,"vw":29.375},{"c":29.415,"h":29.415,"l":29.415,"n":2,"o":29.415,"t":"2026-10-21T18:00:00Z","v":123,"vw":29.415},{"c":28.5401,"h":28.78,"l":28.54,"n":17,"o":28.78,"t":"2026-10-22T13:30:00Z","v":2132,"vw":28.634039},{"c":28.53,"h":28.53,"l":28.53,"n":2,"o":28.53,"t":"2026-10-22T13:35:00Z","v":157,"vw":28.53},{"c":28.5303,"h":28.5303,"l":28.5302,"n":3,"o":28.5302,"t":"2026-10-22T13:40:00Z","v":930,"vw":28.530235},{"c":28.53,"h":28.53,"l":28.53,"n":8,"o":28.53,"t":"2026-10-22T13:50:00Z","v":784,"vw":28.53},{"c":28.5301,"h":28.5352,"l":28.53,"n":9,"o":28.5352,"t":"2026-10-22T13:55:00Z","v":1509,"vw":28.53055},{"c":28.5301,"h":28.5301,"l":28.53,"n":5,"o":28.53,"t":"2026-10-22T14:00:00Z","v":701,"vw":28.530075},{"c":28.53,"h":28.54,"l":28.53,"n":6,"o":28.535,"t":"2026-10-22T14:50:00Z","v":709,"vw":28.536005},{"c":28.51,"h":28.51,"l":28.51,"n":3,"o":28.51,"t":"2026-10-22T15:15:00Z","v":217,"vw":28.51},{"c":28.53,"h":28.53,"l":28.525,"n":7,"o":28.525,"t":"2026-10-22T15:35:00Z","v":448,"vw":28.5275},{"c":28.54,"h":28.54,"l":28.539,"n":3,"o":28.539,"t":"2026-10-22T15:40:00Z","v":3173,"vw":28.539231},{"c":28.52,"h":28.52,"l":28.52,"n":1,"o":28.52,"t":"2026-10-22T15:45:00Z","v":1700,"vw":28.52},{"c":28.53,"h":28.53,"l":28.53,"n":2,"o":28.53,"t":"2026-10-22T16:45:00Z","v":394,"vw":28.53},{"c":28.5,"h":28.5,"l":28.5,"n":1,"o":28.5,"t":"2026-10-22T16:50:00Z","v":300,"vw":28.5},{"c":28.53,"h":28.53,"l":28.53,"n":1,"o":28.53,"t":"2026-10-22T17:50:00Z","v":300,"vw":28.53},{"c":28.52,"h":28.52,"l":28.52,"n":1,"o":28.52,"t":"2026-10-22T18:00:00Z","v":100,"vw":28.52},{"c":28.5,"h":28.5,"l":28.5,"n":1,"o":28.5,"t":"2026-10-22T18:10:00Z","v":300,"vw":28.5},{"c":28.51,"h":28.51,"l":28.51,"n":1,"o":28.51,"t":"2026-10-22T18:30:00Z","v":300,"vw":28.51},{"c":28.5,"h":28.5,"l":28.5,"n":2,"o":28.5,"t":"2026-10-22T18:50:00Z","v":304,"vw":28.5},{"c":28.49,"h":28.49,"l":28.49,"n":3,"o":28.49,"t":"2026-10-22T19:05:00Z","v":316,"vw":28.49},{"c":28.52,"h":28.52,"l":28.52,"n":1,"o":28.52,"t":"2026-10-22T19:35:00Z","v":300,"vw":28.52},{"c":28.5,"h":28.5,"l":28.5,"n":1,"o":28.5,"t":"2026-10-22T19:45:00Z","v":300,"vw":28.5},{"c":28.53,"h":28.54,"l":28.53,"n":10,"o":28.54,"t":"2026-10-22T19:55:00Z","v":1856,"vw":28.535167}],"history":[{"c":26.1122,"h":26.1122,"l":25.92,"n":32,"o":26,"t":"2025-07-15T04:00:00Z","v":4888,"vw":26.027448},{"c":25.8637,"h":25.9,"l":25.72,"n":23,"o":25.72,"t":"2025-07-16T04:00:00Z","v":1065,"vw":25.798897},{"c":26.25,"h":26.45,"l":26.15,"n":158,"o":26.15,"t":"2025-07-17T04:00:00Z","v":23614,"vw":26.235989},{"c":26.62,"h":26.62,"l":26.3,"n":73,"o":26.6188,"t":"2025-07-18T04:00:00Z","v":4140,"vw":26.477274},{"c":26.2061,"h":27,"l":26.18,"n":120,"o":26.46,"t":"2025-07-21T04:00:00Z","v":19257,"vw":26.354866},{"c":26.0462,"h":27.41,"l":25.95,"n":42,"o":27.41,"t":"2025-07-22T04:00:00Z","v":4084,"vw":26.13872},{"c":26.3287,"h":27.21,"l":26.19,"n":28,"o":27.21,"t":"2025-07-23T04:00:00Z","v":2616,"vw":26.293673},{"c":26.51,"h":26.75,"l":26.5082,"n":26,"o":26.75,"t":"2025-07-24T04:00:00Z","v":1605,"vw":26.605328},{"c":26.97,"h":27.0499,"l":26.83,"n":41,"o":26.89,"t":"2025-07-25T04:00:00Z","v":6842,"vw":26.960667},{"c":26.5765,"h":27.56,"l":26.5765,"n":72,"o":26.97,"t":"2025-07-28T04:00:00Z","v":31077,"vw":27.003184},{"c":26.935,"h":26.935,"l":26.76,"n":44,"o":26.9069,"t":"2025-07-29T04:00:00Z","v":2402,"vw":26.820728},{"c":26.5464,"h":26.7894,"l":26.52,"n":32,"o":26.7894,"t":"2025-07-30T04:00:00Z","v":4453,"vw":26.593118},{"c":27.1474,"h":27.3,"l":26.54,"n":28,"o":26.77,"t":"2025-07-31T04:00:00Z","v":2870,"vw":27.024631},{"c":26.6584,"h":28.03,"l":26.42,"n":30,"o":28.03,"t":"2025-08-01T04:00:00Z","v":1729,"vw":26.778691},{"c":27.25,"h":27.3,"l":26.95,"n":36,"o":26.95,"t":"2025-08-04T04:00:00Z","v":2082,"vw":27.202973},{"c":27.45,"h":27.45,"l":27.19,"n":19,"o":27.19,"t":"2025-08-05T04:00:00Z","v":540,"vw":27.255},{"c":27.6764,"h":28.53,"l":27.405,"n":29,"o":28.53,"t":"2025-08-06T04:00:00Z","v":3182,"vw":27.640582},{"c":27.581,"h":27.88,"l":27.57,"n":43,"o":27.6833,"t":"2025-08-07T04:00:00Z","v":3492,"vw":27.711174},{"c":27.3538,"h":28.81,"l":27.3,"n":109,"o":28.81,"t":"2025-08-08T04:00:00Z","v":13455,"vw":27.422458},{"c":27.97,"h":27.97,"l":27.43,"n":46,"o":27.43,"t":"2025-08-11T04:00:00Z","v":5476,"vw":27.570816},{"c":28.1517,"h":29,"l":27.84,"n":27,"o":29,"t":"2025-08-12T04:00:00Z","v":3070,"vw":28.206837},{"c":29.25,"h":29.25,"l":28.7685,"n":99,"o":29,"t":"2025-08-13T04:00:00Z","v":23906,"vw":29.033811},{"c":28.6134,"h":28.77,"l":28.57,"n":42,"o":28.59,"t":"2025-08-14T04:00:00Z","v":6488,"vw":28.659037},{"c":29.3684,"h":29.43,"l":29.0399,"n":76,"o":29.3699,"t":"2025-08-15T04:00:00Z","v":15034,"vw":29.316462},{"c":29.964,"h":30.62,"l":29.717,"n":161,"o":30.62,"t":"2025-08-18T04:00:00Z","v":21561,"vw":30.075248},{"c":29.698,"h":31.25,"l":29.42,"n":280,"o":31.25,"t":"2025-08-19T04:00:00Z","v":27079,"vw":30.175937},{"c":29.9461,"h":30,"l":29.59,"n":109,"o":29.7972,"t":"2025-08-20T04:00:00Z","v":7684,"vw":29.702976},{"c":29.8063,"h":29.9,"l":29.76,"n":26,"o":29.9,"t":"2025-08-21T04:00:00Z","v":1248,"vw":29.787193},{"c":31.6246,"h":31.655,"l":31.2,"n":155,"o":31.57,"t":"2025-08-22T04:00:00Z","v":42746,"vw":31.540059},{"c":32.36,"h":32.53,"l":32.195,"n":138,"o":32.28,"t":"2025-08-25T04:00:00Z","v":15640,"vw":32.361074},{"c":32.07,"h":32.35,"l":31.9914,"n":156,"o":32.35,"t":"2025-08-26T04:00:00Z","v":22926,"vw":32.09329},{"c":32.1533,"h":32.34,"l":32.08,"n":237,"o":32.34,"t":"2025-08-27T04:00:00Z","v":17326,"vw":32.174349},{"c":33.9,"h":33.99,"l":33.3616,"n":452,"o":33.8,"t":"2025-08-28T04:00:00Z","v":64012,"vw":33.886097},{"c":33.76,"h":34.1289,"l":33.61,"n":381,"o":34.02,"t":"2025-08-29T04:00:00Z","v":78844,"vw":33.796236},{"c":33.0667,"h":33.69,"l":32.64,"n":293,"o":33.69,"t":"2025-09-02T04:00:00Z","v":30599,"vw":33.05303},{"c":33.0467,"h":33.05,"l":32.73,"n":129,"o":32.9503,"t":"2025-09-03T04:00:00Z","v":11863,"vw":32.860683},{"c":31.22,"h":31.64,"l":31.07,"n":300,"o":31.64,"t":"2025-09-04T04:00:00Z","v":44448,"vw":31.285275},{"c":32.6,"h":32.69,"l":32.24,"n":149,"o":32.69,"t":"2025-09-05T04:00:00Z","v":19291,"vw":32.439842},{"c":32.1,"h":32.45,"l":31.933,"n":200,"o":32.45,"t":"2025-09-08T04:00:00Z","v":21852,"vw":32.126704},{"c":31.898,"h":32.16,"l":31.85,"n":196,"o":32.16,"t":"2025-09-09T04:00:00Z","v":27720,"vw":31.992681},{"c":32.54,"h":32.73,"l":32.36,"n":140,"o":32.43,"t":"2025-09-10T04:00:00Z","v":11590,"vw":32.586524},{"c":34.63,"h":34.68,"l":34.2,"n":271,"o":34.59,"t":"2025-09-11T04:00:00Z","v":49009,"vw":34.510888},{"c":34.85,"h":35.13,"l":34.79,"n":273,"o":34.8644,"t":"2025-09-12T04:00:00Z","v":39233,"vw":34.968945},{"c":34.82,"h":35.53,"l":34.51,"n":332,"o":35.53,"t":"2025-09-15T04:00:00Z","v":34022,"vw":34.849238},{"c":35.0932,"h":35.22,"l":34.8501,"n":135,"o":35,"t":"2025-09-16T04:00:00Z","v":6510,"vw":35.059639},{"c":36.3,"h":36.81,"l":35.8983,"n":499,"o":36.81,"t":"2025-09-17T04:00:00Z","v":44373,"vw":36.279028},{"c":36.38,"h":36.46,"l":36.0751,"n":328,"o":36.33,"t":"2025-09-18T04:00:00Z","v":37671,"vw":36.322671},{"c":36.15,"h":36.46,"l":35.95,"n":234,"o":36.46,"t":"2025-09-19T04:00:00Z","v":29600,"vw":36.09655},{"c":36.91,"h":36.955,"l":36.5769,"n":370,"o":36.92,"t":"2025-09-22T04:00:00Z","v":48115,"vw":36.771322},{"c":35.69,"h":36.88,"l":35.34,"n":708,"o":36.88,"t":"2025-09-23T04:00:00Z","v":91524,"vw":36.064443},{"c":36.72,"h":36.95,"l":36.4257,"n":346,"o":36.88,"t":"2025-09-24T04:00:00Z","v":55163,"vw":36.674046},{"c":37.58,"h":37.72,"l":37.1,"n":336,"o":37.1,"t":"2025-09-25T04:00:00Z","v":44634,"vw":37.534121},{"c":36.0501,"h":36.16,"l":35.87,"n":390,"o":36.16,"t":"2025-09-26T04:00:00Z","v":35299,"vw":36.038452},{"c":36.52,"h":36.91,"l":36.45,"n":295,"o":36.91,"t":"2025-09-29T04:00:00Z","v":40388,"vw":36.643957},{"c":37.72,"h":38.02,"l":37.38,"n":523,"o":38.02,"t":"2025-09-30T04:00:00Z","v":61710,"vw":37.697052},{"c":38,"h":38.025,"l":37.56,"n":231,"o":37.56,"t":"2025-10-01T04:00:00Z","v":27825,"vw":37.794048},{"c":38.46,"h":38.6895,"l":38.237,"n":269,"o":38.56,"t":"2025-10-02T04:00:00Z","v":35516,"vw":38.482875},{"c":38.16,"h":38.32,"l":37.9436,"n":274,"o":38.32,"t":"2025-10-03T04:00:00Z","v":39499,"vw":38.145938},{"c":38.3,"h":38.37,"l":37.8,"n":284,"o":38.11,"t":"2025-10-06T04:00:00Z","v":37979,"vw":38.21335},{"c":37.81,"h":38.31,"l":37.7,"n":299,"o":38.31,"t":"2025-10-07T04:00:00Z","v":34167,"vw":37.812853},{"c":37.51,"h":37.6735,"l":37.1205,"n":240,"o":37.58,"t":"2025-10-08T04:00:00Z","v":33478,"vw":37.415037},{"c":37.15,"h":37.8183,"l":37.0207,"n":183,"o":37.81,"t":"2025-10-09T04:00:00Z","v":23214,"vw":37.475321},{"c":34,"h":36.02,"l":34,"n":1003,"o":35.99,"t":"2025-10-10T04:00:00Z","v":95702,"vw":34.714849},{"c":35.3,"h":35.65,"l":35.185,"n":248,"o":35.65,"t":"2025-10-13T04:00:00Z","v":20925,"vw":35.3596},{"c":33.78,"h":34.1087,"l":33.22,"n":344,"o":33.82,"t":"2025-10-14T04:00:00Z","v":23902,"vw":33.802768},{"c":34.33,"h":34.63,"l":34.1874,"n":188,"o":34.1874,"t":"2025-10-15T04:00:00Z","v":21077,"vw":34.368944},{"c":33.72,"h":34.42,"l":33.71,"n":733,"o":34.42,"t":"2025-10-16T04:00:00Z","v":23991,"vw":33.95601},{"c":33,"h":33.3199,"l":32.6,"n":272,"o":32.75,"t":"2025-10-17T04:00:00Z","v":29778,"vw":32.998396},{"c":33.76,"h":33.76,"l":33.33,"n":255,"o":33.48,"t":"2025-10-20T04:00:00Z","v":23697,"vw":33.551279},{"c":34.45,"h":34.5,"l":33.97,"n":265,"o":34.02,"t":"2025-10-21T04:00:00Z","v":45812,"vw":34.358797},{"c":34.19,"h":34.33,"l":33.91,"n":198,"o":34.33,"t":"2025-10-22T04:00:00Z","v":19757,"vw":34.105992},{"c":34.15,"h":34.31,"l":33.96,"n":123,"o":33.96,"t":"2025-10-23T04:00:00Z","v":14301,"vw":34.187462},{"c":35.205,"h":35.39,"l":34.83,"n":220,"o":34.83,"t":"2025-10-24T04:00:00Z","v":26266,"vw":35.231515},{"c":36.46,"h":36.53,"l":36.2016,"n":257,"o":36.53,"t":"2025-10-27T04:00:00Z","v":25523,"vw":36.39038},{"c":36.16,"h":36.39,"l":35.84,"n":192,"o":36.39,"t":"2025-10-28T04:00:00Z","v":18921,"vw":36.052386},{"c":36.51,"h":36.695,"l":35.98,"n":201,"o":35.98,"t":"2025-10-29T04:00:00Z","v":22378,"vw":36.46986},{"c":35.6,"h":36.0105,"l":35.31,"n":231,"o":35.99,"t":"2025-10-30T04:00:00Z","v":53254,"vw":35.636275},{"c":34.95,"h":35.02,"l":34.35,"n":193,"o":35,"t":"2025-10-31T04:00:00Z","v":25944,"vw":34.827729},{"c":35.31,"h":35.33,"l":35.135,"n":168,"o":35.2,"t":"2025-11-03T05:00:00Z","v":36811,"vw":35.236023},{"c":34.32,"h":34.59,"l":34,"n":177,"o":34.5,"t":"2025-11-04T05:00:00Z","v":18999,"vw":34.317861},{"c":34.43,"h":34.5466,"l":33.93,"n":101,"o":33.93,"t":"2025-11-05T05:00:00Z","v":9739,"vw":34.352},{"c":35.42,"h":35.61,"l":34.64,"n":192,"o":34.64,"t":"2025-11-06T05:00:00Z","v":22498,"vw":35.287693},{"c":34.35,"h":34.48,"l":33.99,"n":244,"o":34.48,"t":"2025-11-07T05:00:00Z","v":19255,"vw":34.146683},{"c":34.75,"h":34.82,"l":34.47,"n":165,"o":34.65,"t":"2025-11-10T05:00:00Z","v":18250,"vw":34.679601},{"c":34.24,"h":34.48,"l":34.05,"n":102,"o":34.05,"t":"2025-11-11T05:00:00Z","v":19556,"vw":34.31822},{"c":33.88,"h":34.32,"l":33.7409,"n":132,"o":34.32,"t":"2025-11-12T05:00:00Z","v":11805,"vw":33.91134},{"c":33.6393,"h":34.02,"l":33.6,"n":145,"o":33.935,"t":"2025-11-13T05:00:00Z","v":15397,"vw":33.77173},{"c":32.86,"h":33.18,"l":32.4,"n":299,"o":32.4,"t":"2025-11-14T05:00:00Z","v":42360,"vw":32.89584},{"c":32.6048,"h":32.995,"l":32.46,"n":131,"o":32.46,"t":"2025-11-17T05:00:00Z","v":10635,"vw":32.695749},{"c":33.16,"h":33.2,"l":32.7821,"n":108,"o":32.93,"t":"2025-11-18T05:00:00Z","v":10752,"vw":33.025997},{"c":32.69,"h":32.99,"l":32.42,"n":113,"o":32.99,"t":"2025-11-19T05:00:00Z","v":7089,"vw":32.677645},{"c":31.8485,"h":32.89,"l":31.83,"n":173,"o":32.79,"t":"2025-11-20T05:00:00Z","v":20925,"vw":32.402074},{"c":31.49,"h":31.64,"l":31.1099,"n":134,"o":31.21,"t":"2025-11-21T05:00:00Z","v":14524,"vw":31.32413},{"c":32.32,"h":32.4,"l":32.04,"n":109,"o":32.04,"t":"2025-11-24T05:00:00Z","v":6961,"vw":32.305749},{"c":32.7312,"h":32.83,"l":32.53,"n":51,"o":32.83,"t":"2025-11-25T05:00:00Z","v":2664,"vw":32.690744},{"c":32.6897,"h":32.84,"l":32.58,"n":80,"o":32.8,"t":"2025-11-26T05:00:00Z","v":3853,"vw":32.716192},{"c":32.91,"h":33.2,"l":32.9,"n":63,"o":33.04,"t":"2025-11-28T05:00:00Z","v":5963,"vw":33.013829},{"c":33.08,"h":33.14,"l":32.7101,"n":114,"o":33.14,"t":"2025-12-01T05:00:00Z","v":14974,"vw":32.993305},{"c":32.64,"h":32.64,"l":32.5,"n":97,"o":32.52,"t":"2025-12-02T05:00:00Z","v":9554,"vw":32.529527},{"c":32.48,"h":32.48,"l":32,"n":104,"o":32,"t":"2025-12-03T05:00:00Z","v":20034,"vw":32.342979},{"c":32.9207,"h":32.94,"l":32.8,"n":55,"o":32.8,"t":"2025-12-04T05:00:00Z","v":3824,"vw":32.847074},{"c":33.28,"h":33.28,"l":33.08,"n":105,"o":33.12,"t":"2025-12-05T05:00:00Z","v":8456,"vw":33.158896},{"c":33.9903,"h":34.009,"l":33.8,"n":85,"o":33.8,"t":"2025-12-08T05:00:00Z","v":8031,"vw":33.954249},{"c":33.788,"h":33.81,"l":33.64,"n":47,"o":33.67,"t":"2025-12-09T05:00:00Z","v":4156,"vw":33.712041},{"c":33.96,"h":33.96,"l":33.73,"n":54,"o":33.81,"t":"2025-12-10T05:00:00Z","v":3028,"vw":33.837284},{"c":33.3081,"h":33.375,"l":33.1204,"n":70,"o":33.35,"t":"2025-12-11T05:00:00Z","v":4457,"vw":33.231428},{"c":33.19,"h":33.61,"l":33.14,"n":80,"o":33.56,"t":"2025-12-12T05:00:00Z","v":5481,"vw":33.315065},{"c":32.3084,"h":32.62,"l":32.3009,"n":86,"o":32.52,"t":"2025-12-15T05:00:00Z","v":4542,"vw":32.426085},{"c":31.94,"h":32,"l":31.7,"n":127,"o":32,"t":"2025-12-16T05:00:00Z","v":12132,"vw":31.807703},{"c":32.117,"h":32.56,"l":32.1,"n":79,"o":32.29,"t":"2025-12-17T05:00:00Z","v":14646,"vw":32.140771},{"c":31.5753,"h":31.68,"l":31.512,"n":78,"o":31.53,"t":"2025-12-18T05:00:00Z","v":5368,"vw":31.571205},{"c":31.66,"h":31.8499,"l":31.55,"n":163,"o":31.55,"t":"2025-12-19T05:00:00Z","v":5473,"vw":31.684204},{"c":32.16,"h":32.29,"l":32.08,"n":70,"o":32.195,"t":"2025-12-22T05:00:00Z","v":3807,"vw":32.177077},{"c":32.02,"h":32.1599,"l":31.96,"n":73,"o":31.96,"t":"2025-12-23T05:00:00Z","v":5064,"vw":32.070501},{"c":32.18,"h":32.5,"l":32.17,"n":54,"o":32.5,"t":"2025-12-24T05:00:00Z","v":4327,"vw":32.373779},{"c":32.49,"h":32.52,"l":32.41,"n":85,"o":32.445,"t":"2025-12-26T05:00:00Z","v":3854,"vw":32.444394},{"c":32.17,"h":32.41,"l":32.02,"n":95,"o":32.02,"t":"2025-12-29T05:00:00Z","v":7312,"vw":32.250859},{"c":32.82,"h":32.97,"l":32.66,"n":413,"o":32.66,"t":"2025-12-30T05:00:00Z","v":25119,"vw":32.835135},{"c":32.6015,"h":32.79,"l":32.53,"n":103,"o":32.79,"t":"2025-12-31T05:00:00Z","v":14947,"vw":32.63388},{"c":33.67,"h":33.9899,"l":33.61,"n":217,"o":33.97,"t":"2026-01-02T05:00:00Z","v":21609,"vw":33.843386},{"c":34.18,"h":34.3,"l":33.995,"n":128,"o":34.23,"t":"2026-01-05T05:00:00Z","v":16165,"vw":34.185449},{"c":34.49,"h":34.68,"l":34.37,"n":140,"o":34.58,"t":"2026-01-06T05:00:00Z","v":9514,"vw":34.57539},{"c":34.27,"h":34.47,"l":34.21,"n":138,"o":34.47,"t":"2026-01-07T05:00:00Z","v":5495,"vw":34.29691},{"c":34.55,"h":34.62,"l":34.2,"n":130,"o":34.2,"t":"2026-01-08T05:00:00Z","v":7433,"vw":34.409795},{"c":35.74,"h":35.77,"l":35.23,"n":177,"o":35.23,"t":"2026-01-09T05:00:00Z","v":89327,"vw":35.741189},{"c":37.7613,"h":37.78,"l":37.11,"n":448,"o":37.11,"t":"2026-01-12T05:00:00Z","v":65253,"vw":37.506375},{"c":36.45,"h":36.84,"l":36.15,"n":334,"o":36.84,"t":"2026-01-13T05:00:00Z","v":66684,"vw":36.443417},{"c":37.53,"h":37.56,"l":37.21,"n":237,"o":37.21,"t":"2026-01-14T05:00:00Z","v":27117,"vw":37.430247},{"c":37.74,"h":37.84,"l":37.3564,"n":240,"o":37.84,"t":"2026-01-15T05:00:00Z","v":27080,"vw":37.676948},{"c":37.095,"h":37.33,"l":36.8905,"n":148,"o":37.33,"t":"2026-01-16T05:00:00Z","v":7562,"vw":37.073923},{"c":35.73,"h":36.13,"l":35.72,"n":237,"o":36.13,"t":"2026-01-20T05:00:00Z","v":19129,"vw":35.871909},{"c":37.245,"h":37.31,"l":36.77,"n":212,"o":36.77,"t":"2026-01-21T05:00:00Z","v":18921,"vw":37.105238},{"c":37.4,"h":37.62,"l":37.25,"n":193,"o":37.62,"t":"2026-01-22T05:00:00Z","v":20280,"vw":37.432636},{"c":37.075,"h":37.17,"l":36.74,"n":184,"o":37.17,"t":"2026-01-23T05:00:00Z","v":15169,"vw":36.999624},{"c":36.55,"h":36.78,"l":36.4401,"n":246,"o":36.75,"t":"2026-01-26T05:00:00Z","v":15627,"vw":36.630558},{"c":37.13,"h":37.26,"l":36.82,"n":186,"o":36.82,"t":"2026-01-27T05:00:00Z","v":17482,"vw":37.113458},{"c":36.96,"h":37.32,"l":36.91,"n":140,"o":37.32,"t":"2026-01-28T05:00:00Z","v":12484,"vw":37.213914},{"c":36.5247,"h":37.1,"l":36.21,"n":194,"o":37.1,"t":"2026-01-29T05:00:00Z","v":23741,"vw":36.5302},{"c":36.26,"h":36.36,"l":36.18,"n":87,"o":36.24,"t":"2026-01-30T05:00:00Z","v":3235,"vw":36.262655},{"c":35.7,"h":36.11,"l":35.54,"n":214,"o":36.11,"t":"2026-02-02T05:00:00Z","v":22830,"vw":35.732036},{"c":35.11,"h":35.66,"l":34.8401,"n":314,"o":35.65,"t":"2026-02-03T05:00:00Z","v":44957,"vw":34.977404},{"c":33.84,"h":34.2751,"l":33.6,"n":693,"o":34,"t":"2026-02-04T05:00:00Z","v":67039,"vw":33.897038},{"c":33.54,"h":33.94,"l":33.365,"n":602,"o":33.92,"t":"2026-02-05T05:00:00Z","v":92904,"vw":33.699246},{"c":33.97,"h":34.108,"l":33.73,"n":443,"o":33.84,"t":"2026-02-06T05:00:00Z","v":65142,"vw":33.93086},{"c":34.96,"h":35.05,"l":34.68,"n":183,"o":35.05,"t":"2026-02-09T05:00:00Z","v":11765,"vw":34.916013},{"c":35.46,"h":35.46,"l":35.11,"n":147,"o":35.11,"t":"2026-02-10T05:00:00Z","v":15622,"vw":35.385142},{"c":34.87,"h":35.35,"l":34.82,"n":478,"o":35.34,"t":"2026-02-11T05:00:00Z","v":126848,"vw":34.954605},{"c":34.76,"h":35.47,"l":34.73,"n":174,"o":35.47,"t":"2026-02-12T05:00:00Z","v":9612,"vw":35.011637},{"c":34.9112,"h":35.05,"l":34.8,"n":134,"o":34.82,"t":"2026-02-13T05:00:00Z","v":11929,"vw":34.946418},{"c":35.15,"h":35.33,"l":34.65,"n":209,"o":34.65,"t":"2026-02-17T05:00:00Z","v":24105,"vw":35.105867},{"c":35.42,"h":35.52,"l":35.3,"n":99,"o":35.44,"t":"2026-02-18T05:00:00Z","v":5578,"vw":35.442249},{"c":35.12,"h":35.22,"l":34.9728,"n":77,"o":35.19,"t":"2026-02-19T05:00:00Z","v":5220,"vw":35.128706},{"c":35.31,"h":35.35,"l":34.46,"n":187,"o":34.46,"t":"2026-02-20T05:00:00Z","v":22026,"vw":34.974501},{"c":35.0363,"h":35.6,"l":35.0363,"n":209,"o":35.6,"t":"2026-02-23T05:00:00Z","v":24515,"vw":35.197996},{"c":34.365,"h":34.41,"l":34.3,"n":267,"o":34.3,"t":"2026-02-24T05:00:00Z","v":31078,"vw":34.361676},{"c":34.56,"h":34.56,"l":34.3,"n":196,"o":34.3,"t":"2026-02-25T05:00:00Z","v":15833,"vw":34.434567},{"c":34,"h":34.42,"l":33.535,"n":185,"o":34.13,"t":"2026-02-26T05:00:00Z","v":19544,"vw":33.897512},{"c":34.23,"h":34.4,"l":33.85,"n":142,"o":33.85,"t":"2026-02-27T05:00:00Z","v":6855,"vw":34.227549},{"c":33.56,"h":33.7811,"l":33.01,"n":184,"o":33.01,"t":"2026-03-02T05:00:00Z","v":18962,"vw":33.542597},{"c":31.83,"h":32.45,"l":31.25,"n":272,"o":32.45,"t":"2026-03-03T05:00:00Z","v":26307,"vw":31.66319},{"c":32.33,"h":32.33,"l":31.8301,"n":124,"o":31.98,"t":"2026-03-04T05:00:00Z","v":9641,"vw":32.147273},{"c":31.89,"h":32.76,"l":31.89,"n":155,"o":32.76,"t":"2026-03-05T05:00:00Z","v":13383,"vw":32.105562},{"c":31.57,"h":32.0899,"l":31.51,"n":241,"o":31.6901,"t":"2026-03-06T05:00:00Z","v":20217,"vw":31.726582},{"c":32.63,"h":32.63,"l":32.21,"n":148,"o":32.21,"t":"2026-03-09T04:00:00Z","v":9515,"vw":32.472814},{"c":33.5675,"h":33.9999,"l":33.24,"n":165,"o":33.24,"t":"2026-03-10T04:00:00Z","v":14572,"vw":33.685888},{"c":33.24,"h":33.4,"l":33.02,"n":104,"o":33.4,"t":"2026-03-11T04:00:00Z","v":34449,"vw":33.120228},{"c":32.613,"h":32.855,"l":32.597,"n":72,"o":32.74,"t":"2026-03-12T04:00:00Z","v":2520,"vw":32.659959},{"c":32.2304,"h":32.705,"l":32.2,"n":138,"o":32.705,"t":"2026-03-13T04:00:00Z","v":6267,"vw":32.369084},{"c":32.56,"h":32.9889,"l":32.45,"n":112,"o":32.45,"t":"2026-03-16T04:00:00Z","v":8237,"vw":32.694776},{"c":31.91,"h":32.19,"l":31.91,"n":104,"o":32.19,"t":"2026-03-17T04:00:00Z","v":5929,"vw":32.026642},{"c":32.193,"h":32.575,"l":32.193,"n":156,"o":32.37,"t":"2026-03-18T04:00:00Z","v":4569,"vw":32.417035},{"c":32.07,"h":32.145,"l":31.78,"n":142,"o":31.78,"t":"2026-03-19T04:00:00Z","v":6458,"vw":32.017395},{"c":31.24,"h":31.58,"l":31.05,"n":163,"o":31.58,"t":"2026-03-20T04:00:00Z","v":10355,"vw":31.240473},{"c":30.6349,"h":31.05,"l":30.42,"n":155,"o":30.96,"t":"2026-03-23T04:00:00Z","v":11751,"vw":30.858265},{"c":30.57,"h":30.84,"l":30.56,"n":63,"o":30.69,"t":"2026-03-24T04:00:00Z","v":4592,"vw":30.661887},{"c":31.4299,"h":31.628,"l":31.24,"n":93,"o":31.24,"t":"2026-03-25T04:00:00Z","v":12662,"vw":31.420397},{"c":30.47,"h":30.89,"l":30.46,"n":83,"o":30.46,"t":"2026-03-26T04:00:00Z","v":3741,"vw":30.605054},{"c":30.25,"h":30.5,"l":30.2401,"n":74,"o":30.5,"t":"2026-03-27T04:00:00Z","v":3773,"vw":30.410317},{"c":30.06,"h":30.56,"l":30.06,"n":62,"o":30.56,"t":"2026-03-30T04:00:00Z","v":2711,"vw":30.273178},{"c":30.535,"h":30.57,"l":30.07,"n":141,"o":30.2,"t":"2026-03-31T04:00:00Z","v":12705,"vw":30.32454},{"c":30.9695,"h":31.12,"l":30.84,"n":84,"o":31.12,"t":"2026-04-01T04:00:00Z","v":9000,"vw":30.91713},{"c":30.33,"h":30.43,"l":30.19,"n":77,"o":30.21,"t":"2026-04-02T04:00:00Z","v":13619,"vw":30.197768},{"c":30.58,"h":30.63,"l":30.31,"n":88,"o":30.31,"t":"2026-04-06T04:00:00Z","v":6503,"vw":30.469841},{"c":30.55,"h":30.6,"l":30.4,"n":71,"o":30.6,"t":"2026-04-07T04:00:00Z","v":4529,"vw":30.509444},{"c":32.3784,"h":33.18,"l":32.195,"n":135,"o":33.18,"t":"2026-04-08T04:00:00Z","v":25497,"vw":32.57581},{"c":32.27,"h":32.27,"l":31.74,"n":316,"o":32.12,"t":"2026-04-09T04:00:00Z","v":61254,"vw":31.923683},{"c":32.7,"h":32.769,"l":32.63,"n":166,"o":32.66,"t":"2026-04-10T04:00:00Z","v":23160,"vw":32.714316},{"c":33.3003,"h":33.3003,"l":32.97,"n":107,"o":33.26,"t":"2026-04-13T04:00:00Z","v":7166,"vw":33.071745},{"c":34.2194,"h":34.2194,"l":33.96,"n":153,"o":34.0113,"t":"2026-04-14T04:00:00Z","v":17292,"vw":34.099148},{"c":34.1093,"h":34.15,"l":33.93,"n":120,"o":34.1,"t":"2026-04-15T04:00:00Z","v":11157,"vw":34.03149},{"c":34.59,"h":34.73,"l":34.41,"n":131,"o":34.42,"t":"2026-04-16T04:00:00Z","v":13019,"vw":34.574372},{"c":35.5952,"h":35.67,"l":35.45,"n":99,"o":35.51,"t":"2026-04-17T04:00:00Z","v":3798,"vw":35.537721},{"c":35.98,"h":36.06,"l":35.75,"n":160,"o":36.06,"t":"2026-04-20T04:00:00Z","v":8272,"vw":35.893346},{"c":34.97,"h":35.57,"l":34.95,"n":185,"o":35.57,"t":"2026-04-21T04:00:00Z","v":11122,"vw":35.148038},{"c":35.54,"h":35.5899,"l":35.38,"n":85,"o":35.48,"t":"2026-04-22T04:00:00Z","v":2231,"vw":35.505145},{"c":35.01,"h":35.45,"l":34.75,"n":145,"o":35.45,"t":"2026-04-23T04:00:00Z","v":10622,"vw":35.144213},{"c":35.3779,"h":35.4,"l":35.02,"n":169,"o":35.02,"t":"2026-04-24T04:00:00Z","v":33234,"vw":35.295668},{"c":35.6089,"h":35.94,"l":35.5,"n":70,"o":35.94,"t":"2026-04-27T04:00:00Z","v":9101,"vw":35.558428},{"c":34.905,"h":35.23,"l":34.82,"n":78,"o":35.23,"t":"2026-04-28T04:00:00Z","v":4473,"vw":34.872159},{"c":34.6508,"h":34.77,"l":34.6508,"n":57,"o":34.71,"t":"2026-04-29T04:00:00Z","v":994,"vw":34.728984},{"c":36,"h":36,"l":35.6,"n":63,"o":35.6,"t":"2026-04-30T04:00:00Z","v":2197,"vw":35.866022},{"c":36.185,"h":36.24,"l":35.96,"n":120,"o":35.96,"t":"2026-05-01T04:00:00Z","v":7544,"vw":36.166663},{"c":36.01,"h":36.31,"l":36.01,"n":90,"o":36.31,"t":"2026-05-04T04:00:00Z","v":5194,"vw":36.150352},{"c":36.11,"h":36.19,"l":36.07,"n":74,"o":36.19,"t":"2026-05-05T04:00:00Z","v":1861,"vw":36.109627},{"c":37.99,"h":38.0991,"l":37.34,"n":288,"o":37.38,"t":"2026-05-06T04:00:00Z","v":35649,"vw":37.786728},{"c":38.32,"h":38.55,"l":38.112,"n":290,"o":38.39,"t":"2026-05-07T04:00:00Z","v":32818,"vw":38.318209},{"c":38.37,"h":38.86,"l":38.23,"n":222,"o":38.23,"t":"2026-05-08T04:00:00Z","v":21828,"vw":38.398342},{"c":39.81,"h":39.96,"l":39.39,"n":202,"o":39.39,"t":"2026-05-11T04:00:00Z","v":14010,"vw":39.644593},{"c":39.04,"h":39.61,"l":38.73,"n":210,"o":39.61,"t":"2026-05-12T04:00:00Z","v":16232,"vw":39.067302},{"c":40.88,"h":40.93,"l":39.675,"n":479,"o":40.01,"t":"2026-05-13T04:00:00Z","v":59315,"vw":40.648212},{"c":39.12,"h":39.33,"l":38.66,"n":291,"o":39.18,"t":"2026-05-14T04:00:00Z","v":30639,"vw":39.051364},{"c":37.52,"h":37.98,"l":37.41,"n":293,"o":37.98,"t":"2026-05-15T04:00:00Z","v":65765,"vw":37.462869},{"c":37.51,"h":37.97,"l":37.48,"n":164,"o":37.6,"t":"2026-05-18T04:00:00Z","v":10447,"vw":37.55928},{"c":37.59,"h":37.7849,"l":37.42,"n":263,"o":37.42,"t":"2026-05-19T04:00:00Z","v":22272,"vw":37.620427},{"c":38.035,"h":38.1399,"l":37.83,"n":112,"o":37.83,"t":"2026-05-20T04:00:00Z","v":6558,"vw":37.956851},{"c":36.92,"h":37.12,"l":36.65,"n":207,"o":37,"t":"2026-05-21T04:00:00Z","v":18283,"vw":36.771378},{"c":37.35,"h":37.465,"l":36.75,"n":126,"o":36.75,"t":"2026-05-22T04:00:00Z","v":12275,"vw":37.340817},{"c":37.97,"h":38.29,"l":37.852,"n":173,"o":38.29,"t":"2026-05-26T04:00:00Z","v":11300,"vw":38.077628},{"c":37.54,"h":37.62,"l":37.3601,"n":150,"o":37.5671,"t":"2026-05-27T04:00:00Z","v":13198,"vw":37.577613},{"c":37.68,"h":37.68,"l":37.25,"n":107,"o":37.25,"t":"2026-05-28T04:00:00Z","v":5083,"vw":37.556825},{"c":37.0747,"h":37.1695,"l":36.775,"n":201,"o":37.14,"t":"2026-05-29T04:00:00Z","v":31954,"vw":37.037524},{"c":36.53,"h":36.63,"l":36.1503,"n":259,"o":36.63,"t":"2026-06-01T04:00:00Z","v":20975,"vw":36.304545},{"c":37.8399,"h":38.04,"l":37.6,"n":207,"o":37.89,"t":"2026-06-02T04:00:00Z","v":21921,"vw":37.825625},{"c":38,"h":38.2189,"l":37.93,"n":115,"o":38.13,"t":"2026-06-03T04:00:00Z","v":7179,"vw":38.091588},{"c":37.62,"h":37.705,"l":37.54,"n":130,"o":37.705,"t":"2026-06-04T04:00:00Z","v":13520,"vw":37.624009},{"c":35.8,"h":36.42,"l":35.7,"n":236,"o":36.42,"t":"2026-06-05T04:00:00Z","v":21347,"vw":35.907857},{"c":35.41,"h":35.7,"l":35.3201,"n":183,"o":35.7,"t":"2026-06-08T04:00:00Z","v":11617,"vw":35.500838},{"c":36.25,"h":37,"l":36,"n":171,"o":36.97,"t":"2026-06-09T04:00:00Z","v":17770,"vw":36.23603},{"c":35.73,"h":36.0682,"l":35.73,"n":108,"o":35.89,"t":"2026-06-10T04:00:00Z","v":3694,"vw":35.863203},{"c":35.7666,"h":36.33,"l":34.97,"n":107,"o":35,"t":"2026-06-11T04:00:00Z","v":6908,"vw":35.517131},{"c":35.1742,"h":35.3,"l":35.08,"n":114,"o":35.08,"t":"2026-06-12T04:00:00Z","v":3094,"vw":35.171292},{"c":36.58,"h":36.69,"l":36.21,"n":138,"o":36.21,"t":"2026-06-15T04:00:00Z","v":6832,"vw":36.462271},{"c":36.39,"h":36.475,"l":36.27,"n":91,"o":36.4,"t":"2026-06-16T04:00:00Z","v":5191,"vw":36.4098},{"c":36.4,"h":37.1,"l":36.34,"n":140,"o":37.1,"t":"2026-06-17T04:00:00Z","v":4699,"vw":36.83045},{"c":38,"h":38.05,"l":37.88,"n":143,"o":38.01,"t":"2026-06-18T04:00:00Z","v":8996,"vw":37.948904},{"c":38.35,"h":38.65,"l":38.0001,"n":296,"o":38.65,"t":"2026-06-22T04:00:00Z","v":32320,"vw":38.337339},{"c":36.7549,"h":36.91,"l":35.7,"n":178,"o":35.7,"t":"2026-06-23T04:00:00Z","v":13389,"vw":36.31397},{"c":36.45,"h":36.6999,"l":36.34,"n":126,"o":36.54,"t":"2026-06-24T04:00:00Z","v":7833,"vw":36.522935},{"c":36.675,"h":36.9,"l":36.59,"n":148,"o":36.77,"t":"2026-06-25T04:00:00Z","v":12083,"vw":36.623499},{"c":35.5798,"h":35.67,"l":35.1,"n":105,"o":35.58,"t":"2026-06-26T04:00:00Z","v":5579,"vw":35.517949},{"c":36.074,"h":36.19,"l":35.9626,"n":135,"o":36.06,"t":"2026-06-29T04:00:00Z","v":4109,"vw":36.044424},{"c":37.7,"h":37.71,"l":37.115,"n":178,"o":37.19,"t":"2026-06-30T04:00:00Z","v":7311,"vw":37.452561},{"c":37.24,"h":37.3999,"l":36.64,"n":273,"o":36.9,"t":"2026-07-01T04:00:00Z","v":34025,"vw":37.156954},{"c":35.4857,"h":35.93,"l":35.2305,"n":191,"o":35.93,"t":"2026-07-02T04:00:00Z","v":10610,"vw":35.441241},{"c":36.115,"h":36.55,"l":35.9,"n":183,"o":36.55,"t":"2026-07-06T04:00:00Z","v":5496,"vw":36.157887},{"c":35.725,"h":36.06,"l":35.6944,"n":97,"o":36.06,"t":"2026-07-07T04:00:00Z","v":5195,"vw":35.885953},{"c":37.02,"h":37.02,"l":36.6,"n":152,"o":36.925,"t":"2026-07-08T04:00:00Z","v":5410,"vw":36.934837},{"c":38.6428,"h":38.66,"l":38.2001,"n":297,"o":38.64,"t":"2026-07-09T04:00:00Z","v":27598,"vw":38.556475},{"c":38.4773,"h":38.52,"l":38.32,"n":191,"o":38.49,"t":"2026-07-10T04:00:00Z","v":9876,"vw":38.466844},{"c":36.9179,"h":37.46,"l":36.78,"n":263,"o":37.46,"t":"2026-07-13T04:00:00Z","v":16367,"vw":37.011208},{"c":37.4526,"h":37.5,"l":37.19,"n":108,"o":37.19,"t":"2026-07-14T04:00:00Z","v":5397,"vw":37.359776},{"c":37.25,"h":37.42,"l":36.86,"n":154,"o":36.86,"t":"2026-07-15T04:00:00Z","v":8683,"vw":37.148142},{"c":36.78,"h":37.1,"l":36.78,"n":100,"o":37.06,"t":"2026-07-16T04:00:00Z","v":3917,"vw":36.989527},{"c":34.89,"h":34.99,"l":34.65,"n":295,"o":34.99,"t":"2026-07-17T04:00:00Z","v":22747,"vw":34.846517},{"c":35.335,"h":35.4,"l":35.14,"n":177,"o":35.37,"t":"2026-07-20T04:00:00Z","v":10257,"vw":35.333536},{"c":36.94,"h":36.98,"l":36.65,"n":155,"o":36.98,"t":"2026-07-21T04:00:00Z","v":10792,"vw":36.738404},{"c":36.46,"h":36.7,"l":36.32,"n":148,"o":36.7,"t":"2026-07-22T04:00:00Z","v":6420,"vw":36.482477},{"c":35.59,"h":35.7692,"l":35.39,"n":210,"o":35.7,"t":"2026-07-23T04:00:00Z","v":11590,"vw":35.636041},{"c":35.115,"h":35.43,"l":35,"n":157,"o":35.43,"t":"2026-07-24T04:00:00Z","v":22874,"vw":35.10869},{"c":35.7254,"h":35.84,"l":35.44,"n":121,"o":35.44,"t":"2026-07-27T04:00:00Z","v":4311,"vw":35.698916},{"c":34.91,"h":35.13,"l":34.5599,"n":146,"o":34.96,"t":"2026-07-28T04:00:00Z","v":9905,"vw":34.911943},{"c":34.72,"h":35.18,"l":34.7,"n":188,"o":34.8,"t":"2026-07-29T04:00:00Z","v":17205,"vw":34.860769},{"c":34.3,"h":34.4,"l":33.78,"n":183,"o":34.23,"t":"2026-07-30T04:00:00Z","v":10084,"vw":34.084672},{"c":35.4463,"h":35.4463,"l":35.15,"n":130,"o":35.3,"t":"2026-07-31T04:00:00Z","v":7207,"vw":35.26444},{"c":35.4397,"h":35.5499,"l":35.24,"n":193,"o":35.515,"t":"2026-08-03T04:00:00Z","v":13901,"vw":35.336171},{"c":37.07,"h":37.09,"l":36.49,"n":232,"o":36.62,"t":"2026-08-04T04:00:00Z","v":29704,"vw":36.690091},{"c":37.25,"h":37.52,"l":37.23,"n":119,"o":37.415,"t":"2026-08-05T04:00:00Z","v":5967,"vw":37.338394},{"c":37.1027,"h":37.22,"l":36.88,"n":127,"o":36.985,"t":"2026-08-06T04:00:00Z","v":4918,"vw":37.02434},{"c":37.35,"h":37.42,"l":37.14,"n":120,"o":37.27,"t":"2026-08-07T04:00:00Z","v":3929,"vw":37.30505},{"c":37.075,"h":37.1299,"l":36.52,"n":161,"o":36.52,"t":"2026-08-10T04:00:00Z","v":12707,"vw":36.910777},{"c":36.2042,"h":36.46,"l":36.14,"n":173,"o":36.46,"t":"2026-08-11T04:00:00Z","v":7515,"vw":36.316217},{"c":36.3213,"h":36.34,"l":36.1801,"n":153,"o":36.1801,"t":"2026-08-12T04:00:00Z","v":9755,"vw":36.199604},{"c":36.0857,"h":36.1,"l":36.02,"n":121,"o":36.05,"t":"2026-08-13T04:00:00Z","v":3555,"vw":36.073269},{"c":35.96,"h":36.045,"l":35.94,"n":130,"o":36.0408,"t":"2026-08-14T04:00:00Z","v":7592,"vw":35.99847},{"c":36.4896,"h":36.5658,"l":36,"n":141,"o":36,"t":"2026-08-17T04:00:00Z","v":5194,"vw":36.173157},{"c":35.74,"h":35.8299,"l":35.7,"n":131,"o":35.7,"t":"2026-08-18T04:00:00Z","v":3725,"vw":35.735195},{"c":34.8999,"h":34.9685,"l":34.44,"n":179,"o":34.44,"t":"2026-08-19T04:00:00Z","v":20388,"vw":34.741125},{"c":34.42,"h":34.46,"l":34,"n":199,"o":34.1633,"t":"2026-08-20T04:00:00Z","v":12212,"vw":34.253416},{"c":34.4964,"h":34.57,"l":34.3738,"n":127,"o":34.4636,"t":"2026-08-21T04:00:00Z","v":5535,"vw":34.506571},{"c":33.25,"h":34.07,"l":33,"n":262,"o":34.07,"t":"2026-08-24T04:00:00Z","v":18794,"vw":33.178813},{"c":33.8399,"h":33.8399,"l":33.6,"n":100,"o":33.625,"t":"2026-08-25T04:00:00Z","v":4115,"vw":33.659545},{"c":33.4901,"h":33.57,"l":33.44,"n":173,"o":33.57,"t":"2026-08-26T04:00:00Z","v":11940,"vw":33.495733},{"c":34.3301,"h":34.4723,"l":33.9753,"n":164,"o":34.09,"t":"2026-08-27T04:00:00Z","v":17259,"vw":34.262244},{"c":34.4115,"h":34.65,"l":34.3119,"n":122,"o":34.63,"t":"2026-08-28T04:00:00Z","v":3720,"vw":34.504602},{"c":34.7131,"h":34.92,"l":34.5,"n":141,"o":34.5,"t":"2026-08-31T04:00:00Z","v":7381,"vw":34.781564},{"c":34.545,"h":34.725,"l":34.44,"n":79,"o":34.5589,"t":"2026-09-01T04:00:00Z","v":2426,"vw":34.603669},{"c":34.26,"h":34.6,"l":34.213,"n":95,"o":34.6,"t":"2026-09-02T04:00:00Z","v":2704,"vw":34.447759},{"c":34.4,"h":34.4,"l":33.97,"n":97,"o":33.97,"t":"2026-09-03T04:00:00Z","v":3139,"vw":34.122185},{"c":34.635,"h":34.635,"l":34.42,"n":78,"o":34.495,"t":"2026-09-04T04:00:00Z","v":3350,"vw":34.534024},{"c":34.05,"h":34.2,"l":34,"n":171,"o":34.085,"t":"2026-09-08T04:00:00Z","v":13072,"vw":34.125876},{"c":33.5111,"h":34.01,"l":33.4482,"n":134,"o":34,"t":"2026-09-09T04:00:00Z","v":22180,"vw":33.930199},{"c":32.9646,"h":33.0399,"l":32.95,"n":139,"o":33.0103,"t":"2026-09-10T04:00:00Z","v":3770,"vw":32.984671},{"c":33.095,"h":33.19,"l":32.95,"n":122,"o":32.95,"t":"2026-09-11T04:00:00Z","v":9469,"vw":33.138763},{"c":32.8807,"h":32.96,"l":32.84,"n":150,"o":32.95,"t":"2026-09-14T04:00:00Z","v":16466,"vw":32.894193},{"c":32.7256,"h":32.86,"l":32.7,"n":97,"o":32.86,"t":"2026-09-15T04:00:00Z","v":3260,"vw":32.796889},{"c":32.7006,"h":33.025,"l":32.5659,"n":119,"o":32.58,"t":"2026-09-16T04:00:00Z","v":12550,"vw":32.921459},{"c":33.055,"h":33.08,"l":32.5,"n":84,"o":32.5,"t":"2026-09-17T04:00:00Z","v":9206,"vw":33.026064},{"c":33.67,"h":33.96,"l":33.29,"n":101,"o":33.96,"t":"2026-09-18T04:00:00Z","v":5668,"vw":33.632785},{"c":34.3962,"h":34.3962,"l":34.11,"n":107,"o":34.11,"t":"2026-09-21T04:00:00Z","v":4678,"vw":34.257204},{"c":34.5509,"h":34.66,"l":34.33,"n":94,"o":34.33,"t":"2026-09-22T04:00:00Z","v":2914,"vw":34.496661},{"c":33.5863,"h":34.39,"l":33.585,"n":160,"o":34.39,"t":"2026-09-23T04:00:00Z","v":3182,"vw":33.94694},{"c":33.3447,"h":33.4099,"l":33.17,"n":146,"o":33.2153,"t":"2026-09-24T04:00:00Z","v":2996,"vw":33.229177},{"c":33.0864,"h":33.0864,"l":33.025,"n":204,"o":33.025,"t":"2026-09-25T04:00:00Z","v":1767,"vw":33.025},{"c":32.4992,"h":32.549,"l":32.37,"n":178,"o":32.53,"t":"2026-09-28T04:00:00Z","v":6243,"vw":32.504799},{"c":32.4486,"h":32.4486,"l":32.315,"n":119,"o":32.38,"t":"2026-09-29T04:00:00Z","v":3016,"vw":32.340048},{"c":32.1076,"h":32.1342,"l":32.1076,"n":68,"o":32.1342,"t":"2026-09-30T04:00:00Z","v":924,"vw":32.130331},{"c":31.9254,"h":32.13,"l":31.691,"n":193,"o":32.11,"t":"2026-10-01T04:00:00Z","v":24889,"vw":31.805519},{"c":31.4999,"h":31.68,"l":31.39,"n":215,"o":31.6,"t":"2026-10-02T04:00:00Z","v":12471,"vw":31.510958},{"c":31.8724,"h":31.8724,"l":31.61,"n":160,"o":31.61,"t":"2026-10-05T04:00:00Z","v":9957,"vw":31.694445},{"c":31.8889,"h":31.96,"l":31.815,"n":101,"o":31.91,"t":"2026-10-06T04:00:00Z","v":3400,"vw":31.862361},{"c":31.5202,"h":31.6,"l":31.4,"n":142,"o":31.44,"t":"2026-10-07T04:00:00Z","v":7816,"vw":31.535934},{"c":30.4228,"h":31,"l":30.32,"n":176,"o":31,"t":"2026-10-08T04:00:00Z","v":12411,"vw":30.441547},{"c":31.3489,"h":31.45,"l":31.25,"n":100,"o":31.3214,"t":"2026-10-09T04:00:00Z","v":3565,"vw":31.330019},{"c":30.6719,"h":30.76,"l":30.571,"n":82,"o":30.76,"t":"2026-10-12T04:00:00Z","v":3049,"vw":30.605623},{"c":30.4501,"h":30.49,"l":30.44,"n":91,"o":30.44,"t":"2026-10-13T04:00:00Z","v":3402,"vw":30.454577},{"c":29.4348,"h":30.11,"l":29.33,"n":275,"o":30.11,"t":"2026-10-14T04:00:00Z","v":15695,"vw":29.563805},{"c":29.2905,"h":29.2905,"l":28.97,"n":108,"o":29,"t":"2026-10-15T04:00:00Z","v":3721,"vw":29.094836},{"c":28.711,"h":29.5,"l":28.67,"n":164,"o":29.5,"t":"2026-10-16T04:00:00Z","v":17958,"vw":28.813751},{"c":28.7684,"h":28.93,"l":28.4701,"n":138,"o":28.88,"t":"2026-10-19T04:00:00Z","v":13376,"vw":28.697602},{"c":29.4685,"h":29.51,"l":29.37,"n":68,"o":29.37,"t":"2026-10-20T04:00:00Z","v":3088,"vw":29.458791},{"c":29.4241,"h":29.4699,"l":29.375,"n":77,"o":29.4699,"t":"2026-10-21T04:00:00Z","v":1483,"vw":29.44326},{"c":28.53,"h":28.78,"l":28.49,"n":157,"o":28.78,"t":"2026-10-22T04:00:00Z","v":18174,"vw":28.540758}],"volatilityBars":[{"c":34.11,"h":34.11,"l":34.11,"n":4,"o":34.11,"t":"2026-09-21T15:15:00Z","v":1314,"vw":34.11},{"c":34.2302,"h":34.2302,"l":34.23,"n":2,"o":34.23,"t":"2026-09-21T17:15:00Z","v":200,"vw":34.2301},{"c":34.35,"h":34.35,"l":34.35,"n":1,"o":34.35,"t":"2026-09-21T19:15:00Z","v":2044,"vw":34.35},{"c":34.3401,"h":34.3401,"l":34.3401,"n":1,"o":34.3401,"t":"2026-09-21T19:45:00Z","v":100,"vw":34.3401},{"c":34.33,"h":34.33,"l":34.33,"n":6,"o":34.33,"t":"2026-09-22T13:30:00Z","v":302,"vw":34.33},{"c":34.66,"h":34.66,"l":34.59,"n":2,"o":34.59,"t":"2026-09-22T13:45:00Z","v":225,"vw":34.628889},{"c":34.508,"h":34.508,"l":34.508,"n":2,"o":34.508,"t":"2026-09-22T14:15:00Z","v":704,"vw":34.508},{"c":34.445,"h":34.5177,"l":34.445,"n":4,"o":34.515,"t":"2026-09-22T14:30:00Z","v":600,"vw":34.492117},{"c":34.47,"h":34.47,"l":34.47,"n":1,"o":34.47,"t":"2026-09-22T16:15:00Z","v":300,"vw":34.47},{"c":34.55,"h":34.55,"l":34.55,"n":2,"o":34.55,"t":"2026-09-22T19:30:00Z","v":176,"vw":34.55},{"c":34.39,"h":34.39,"l":34.39,"n":18,"o":34.39,"t":"2026-09-23T13:30:00Z","v":1062,"vw":34.39},{"c":33.62,"h":33.62,"l":33.62,"n":4,"o":33.62,"t":"2026-09-23T13:45:00Z","v":400,"vw":33.62},{"c":33.64,"h":33.65,"l":33.64,"n":5,"o":33.65,"t":"2026-09-23T14:15:00Z","v":260,"vw":33.644472},{"c":33.595,"h":33.595,"l":33.595,"n":5,"o":33.595,"t":"2026-09-23T17:00:00Z","v":269,"vw":33.595},{"c":33.5905,"h":33.5905,"l":33.5905,"n":1,"o":33.5905,"t":"2026-09-23T17:15:00Z","v":250,"vw":33.5905},{"c":33.585,"h":33.585,"l":33.585,"n":1,"o":33.585,"t":"2026-09-23T19:15:00Z","v":148,"vw":33.585},{"c":33.2153,"h":33.2153,"l":33.2153,"n":1,"o":33.2153,"t":"2026-09-24T15:00:00Z","v":100,"vw":33.2153},{"c":33.24,"h":33.24,"l":33.17,"n":6,"o":33.17,"t":"2026-09-24T15:45:00Z","v":790,"vw":33.230541},{"c":33.18,"h":33.18,"l":33.18,"n":6,"o":33.18,"t":"2026-09-24T16:00:00Z","v":1000,"vw":33.18},{"c":33.4,"h":33.4,"l":33.4,"n":3,"o":33.4,"t":"2026-09-24T17:00:00Z","v":136,"vw":33.4},{"c":33.4099,"h":33.4099,"l":33.4099,"n":2,"o":33.4099,"t":"2026-09-24T17:30:00Z","v":165,"vw":33.4099},{"c":33.025,"h":33.025,"l":33.025,"n":1,"o":33.025,"t":"2026-09-25T14:00:00Z","v":662,"vw":33.025},{"c":32.53,"h":32.53,"l":32.53,"n":3,"o":32.53,"t":"2026-09-28T13:30:00Z","v":112,"vw":32.53},{"c":32.52,"h":32.549,"l":32.52,"n":5,"o":32.549,"t":"2026-09-28T14:00:00Z","v":1467,"vw":32.523601},{"c":32.529,"h":32.53,"l":32.52,"n":9,"o":32.53,"t":"2026-09-28T14:15:00Z","v":800,"vw":32.527661},{"c":32.5,"h":32.5,"l":32.5,"n":1,"o":32.5,"t":"2026-09-28T14:30:00Z","v":100,"vw":32.5},{"c":32.505,"h":32.505,"l":32.505,"n":4,"o":32.505,"t":"2026-09-28T14:45:00Z","v":851,"vw":32.505},{"c":32.37,"h":32.37,"l":32.37,"n":1,"o":32.37,"t":"2026-09-28T15:00:00Z","v":200,"vw":32.37},{"c":32.5,"h":32.5,"l":32.5,"n":4,"o":32.5,"t":"2026-09-28T16:15:00Z","v":234,"vw":32.5},{"c":32.47,"h":32.47,"l":32.47,"n":1,"o":32.47,"t":"2026-09-28T17:30:00Z","v":419,"vw":32.47},{"c":32.52,"h":32.52,"l":32.47,"n":5,"o":32.47,"t":"2026-09-28T18:00:00Z","v":282,"vw":32.498261},{"c":32.5,"h":32.5,"l":32.5,"n":1,"o":32.5,"t":"2026-09-28T18:30:00Z","v":370,"vw":32.5},{"c":32.38,"h":32.38,"l":32.38,"n":3,"o":32.38,"t":"2026-09-29T13:30:00Z","v":109,"vw":32.38},{"c":32.315,"h":32.315,"l":32.315,"n":1,"o":32.315,"t":"2026-09-29T15:45:00Z","v":320,"vw":32.315},{"c":32.32,"h":32.32,"l":32.32,"n":2,"o":32.32,"t":"2026-09-29T17:00:00Z","v":1000,"vw":32.32},{"c":32.44,"h":32.44,"l":32.44,"n":5,"o":32.44,"t":"2026-09-29T18:45:00Z","v":287,"vw":32.44},{"c":32.445,"h":32.445,"l":32.445,"n":2,"o":32.445,"t":"2026-09-29T19:30:00Z","v":197,"vw":32.445},{"c":32.1342,"h":32.1342,"l":32.1342,"n":2,"o":32.1342,"t":"2026-09-30T15:15:00Z","v":268,"vw":32.1342},{"c":32.12,"h":32.12,"l":32.12,"n":1,"o":32.12,"t":"2026-09-30T16:15:00Z","v":100,"vw":32.12},{"c":32.13,"h":32.13,"l":32.09,"n":11,"o":32.11,"t":"2026-10-01T13:30:00Z","v":595,"vw":32.109452},{"c":31.945,"h":31.96,"l":31.945,"n":3,"o":31.96,"t":"2026-10-01T14:30:00Z","v":411,"vw":31.955976},{"c":31.88,"h":31.88,"l":31.88,"n":1,"o":31.88,"t":"2026-10-01T14:45:00Z","v":150,"vw":31.88},{"c":31.88,"h":31.88,"l":31.88,"n":5,"o":31.88,"t":"2026-10-01T15:00:00Z","v":916,"vw":31.88},{"c":31.79,"h":32.01,"l":31.79,"n":17,"o":31.79,"t":"2026-10-01T15:30:00Z","v":5416,"vw":31.889291},{"c":31.691,"h":31.691,"l":31.691,"n":6,"o":31.691,"t":"2026-10-01T15:45:00Z","v":909,"vw":31.691},{"c":31.72,"h":31.8,"l":31.72,"n":42,"o":31.72,"t":"2026-10-01T16:00:00Z","v":15000,"vw":31.75877},{"c":31.7105,"h":31.74,"l":31.7105,"n":5,"o":31.74,"t":"2026-10-01T16:45:00Z","v":222,"vw":31.724548},{"c":31.74,"h":31.74,"l":31.74,"n":1,"o":31.74,"t":"2026-10-01T17:00:00Z","v":100,"vw":31.74},{"c":32,"h":32.01,"l":32,"n":4,"o":32.01,"t":"2026-10-01T17:45:00Z","v":301,"vw":32.003333},{"c":31.49,"h":31.6,"l":31.49,"n":5,"o":31.6,"t":"2026-10-02T14:00:00Z","v":3366,"vw":31.552727},{"c":31.545,"h":31.545,"l":31.545,"n":1,"o":31.545,"t":"2026-10-02T14:15:00Z","v":550,"vw":31.545},{"c":31.6,"h":31.6,"l":31.6,"n":1,"o":31.6,"t":"2026-10-02T14:30:00Z","v":1968,"vw":31.6},{"c":31.68,"h":31.68,"l":31.58,"n":4,"o":31.58,"t":"2026-10-02T14:45:00Z","v":665,"vw":31.627645},{"c":31.4999,"h":31.4999,"l":31.4999,"n":1,"o":31.4999,"t":"2026-10-02T15:45:00Z","v":100,"vw":31.4999},{"c":31.49,"h":31.49,"l":31.49,"n":1,"o":31.49,"t":"2026-10-02T16:00:00Z","v":100,"vw":31.49},{"c":31.39,"h":31.41,"l":31.39,"n":20,"o":31.39,"t":"2026-10-02T16:15:00Z","v":3002,"vw":31.391013},{"c":31.43,"h":31.43,"l":31.43,"n":1,"o":31.43,"t":"2026-10-02T16:30:00Z","v":300,"vw":31.43},{"c":31.465,"h":31.465,"l":31.465,"n":1,"o":31.465,"t":"2026-10-02T18:30:00Z","v":161,"vw":31.465},{"c":31.475,"h":31.475,"l":31.475,"n":2,"o":31.475,"t":"2026-10-02T19:15:00Z","v":422,"vw":31.475},{"c":31.61,"h":31.7,"l":31.61,"n":33,"o":31.61,"t":"2026-10-05T13:30:00Z","v":4325,"vw":31.658906},{"c":31.71,"h":31.72,"l":31.635,"n":14,"o":31.635,"t":"2026-10-05T13:45:00Z","v":2860,"vw":31.706921},{"c":31.75,"h":31.75,"l":31.75,"n":2,"o":31.75,"t":"2026-10-05T14:15:00Z","v":126,"vw":31.75},{"c":31.65,"h":31.65,"l":31.65,"n":3,"o":31.65,"t":"2026-10-05T14:45:00Z","v":316,"vw":31.65},{"c":31.795,"h":31.795,"l":31.72,"n":2,"o":31.72,"t":"2026-10-05T15:00:00Z","v":350,"vw":31.741429},{"c":31.8,"h":31.8,"l":31.74,"n":9,"o":31.7448,"t":"2026-10-05T16:30:00Z","v":1333,"vw":31.767905},{"c":31.8,"h":31.8,"l":31.8,"n":5,"o":31.8,"t":"2026-10-05T16:45:00Z","v":188,"vw":31.8},{"c":31.91,"h":31.91,"l":31.91,"n":5,"o":31.91,"t":"2026-10-06T13:30:00Z","v":127,"vw":31.91},{"c":31.89,"h":31.89,"l":31.88,"n":2,"o":31.88,"t":"2026-10-06T13:45:00Z","v":400,"vw":31.8875},{"c":31.89,"h":31.89,"l":31.89,"n":2,"o":31.89,"t":"2026-10-06T14:00:00Z","v":301,"vw":31.89},{"c":31.86,"h":31.86,"l":31.86,"n":1,"o":31.86,"t":"2026-10-06T14:45:00Z","v":300,"vw":31.86},{"c":31.815,"h":31.815,"l":31.815,"n":1,"o":31.815,"t":"2026-10-06T15:15:00Z","v":300,"vw":31.815},{"c":31.82,"h":31.82,"l":31.82,"n":3,"o":31.82,"t":"2026-10-06T15:45:00Z","v":844,"vw":31.82},{"c":31.91,"h":31.91,"l":31.91,"n":5,"o":31.91,"t":"2026-10-06T16:15:00Z","v":127,"vw":31.91},{"c":31.905,"h":31.905,"l":31.905,"n":2,"o":31.905,"t":"2026-10-06T17:30:00Z","v":114,"vw":31.905},{"c":31.96,"h":31.96,"l":31.96,"n":1,"o":31.96,"t":"2026-10-06T18:15:00Z","v":100,"vw":31.96},{"c":31.89,"h":31.89,"l":31.89,"n":1,"o":31.89,"t":"2026-10-06T19:15:00Z","v":150,"vw":31.89},{"c":31.44,"h":31.44,"l":31.44,"n":1,"o":31.44,"t":"2026-10-07T14:00:00Z","v":300,"vw":31.44},{"c":31.51,"h":31.51,"l":31.51,"n":1,"o":31.51,"t":"2026-10-07T14:15:00Z","v":300,"vw":31.51},{"c":31.455,"h":31.455,"l":31.455,"n":6,"o":31.455,"t":"2026-10-07T14:30:00Z","v":501,"vw":31.455},{"c":31.4,"h":31.455,"l":31.4,"n":3,"o":31.455,"t":"2026-10-07T14:45:00Z","v":205,"vw":31.4275},{"c":31.455,"h":31.53,"l":31.455,"n":3,"o":31.53,"t":"2026-10-07T15:00:00Z","v":500,"vw":31.509},{"c":31.51,"h":31.51,"l":31.51,"n":1,"o":31.51,"t":"2026-10-07T15:15:00Z","v":300,"vw":31.51},{"c":31.57,"h":31.57,"l":31.42,"n":3,"o":31.42,"t":"2026-10-07T15:30:00Z","v":738,"vw":31.537886},{"c":31.54,"h":31.54,"l":31.54,"n":1,"o":31.54,"t":"2026-10-07T16:45:00Z","v":300,"vw":31.54},{"c":31.515,"h":31.6,"l":31.515,"n":11,"o":31.56,"t":"2026-10-07T17:00:00Z","v":2073,"vw":31.56923},{"c":31.57,"h":31.57,"l":31.57,"n":1,"o":31.57,"t":"2026-10-07T17:30:00Z","v":300,"vw":31.57},{"c":31.59,"h":31.59,"l":31.59,"n":2,"o":31.59,"t":"2026-10-07T18:30:00Z","v":352,"vw":31.59},{"c":31.58,"h":31.58,"l":31.44,"n":2,"o":31.44,"t":"2026-10-07T19:00:00Z","v":425,"vw":31.538824},{"c":31.59,"h":31.59,"l":31.4519,"n":3,"o":31.4519,"t":"2026-10-07T19:15:00Z","v":470,"vw":31.541965},{"c":31.59,"h":31.59,"l":31.59,"n":4,"o":31.59,"t":"2026-10-07T19:30:00Z","v":370,"vw":31.59},{"c":31.5,"h":31.5,"l":31.5,"n":1,"o":31.5,"t":"2026-10-08T11:00:00Z","v":100,"vw":31.5},{"c":30.59,"h":31,"l":30.48,"n":20,"o":31,"t":"2026-10-08T13:30:00Z","v":697,"vw":30.781302},{"c":30.6171,"h":30.6171,"l":30.61,"n":4,"o":30.61,"t":"2026-10-08T14:00:00Z","v":301,"vw":30.612367},{"c":30.51,"h":30.54,"l":30.51,"n":11,"o":30.52,"t":"2026-10-08T14:30:00Z","v":2501,"vw":30.512887},{"c":30.45,"h":30.45,"l":30.415,"n":2,"o":30.415,"t":"2026-10-08T15:15:00Z","v":600,"vw":30.444167},{"c":30.32,"h":30.32,"l":30.32,"n":1,"o":30.32,"t":"2026-10-08T15:30:00Z","v":100,"vw":30.32},{"c":30.32,"h":30.45,"l":30.32,"n":2,"o":30.45,"t":"2026-10-08T16:45:00Z","v":625,"vw":30.3408},{"c":30.41,"h":30.41,"l":30.41,"n":3,"o":30.41,"t":"2026-10-08T17:15:00Z","v":300,"vw":30.41},{"c":30.375,"h":30.375,"l":30.375,"n":1,"o":30.375,"t":"2026-10-08T17:30:00Z","v":200,"vw":30.375},{"c":30.355,"h":30.355,"l":30.355,"n":1,"o":30.355,"t":"2026-10-08T17:45:00Z","v":1000,"vw":30.355},{"c":30.39,"h":30.39,"l":30.39,"n":3,"o":30.39,"t":"2026-10-08T18:15:00Z","v":4346,"vw":30.39},{"c":30.33,"h":30.33,"l":30.33,"n":2,"o":30.33,"t":"2026-10-08T19:00:00Z","v":200,"vw":30.33},{"c":31.45,"h":31.45,"l":31.3214,"n":3,"o":31.3214,"t":"2026-10-09T13:45:00Z","v":985,"vw":31.386746},{"c":31.34,"h":31.34,"l":31.34,"n":3,"o":31.34,"t":"2026-10-09T14:00:00Z","v":300,"vw":31.34},{"c":31.34,"h":31.34,"l":31.34,"n":1,"o":31.34,"t":"2026-10-09T14:45:00Z","v":100,"vw":31.34},{"c":31.31,"h":31.31,"l":31.31,"n":6,"o":31.31,"t":"2026-10-09T15:45:00Z","v":371,"vw":31.31},{"c":31.26,"h":31.26,"l":31.26,"n":1,"o":31.26,"t":"2026-10-09T17:30:00Z","v":500,"vw":31.26},{"c":31.25,"h":31.25,"l":31.25,"n":2,"o":31.25,"t":"2026-10-09T17:45:00Z","v":200,"vw":31.25},{"c":31.25,"h":31.25,"l":31.25,"n":1,"o":31.25,"t":"2026-10-09T18:30:00Z","v":100,"vw":31.25},{"c":31.39,"h":31.39,"l":31.28,"n":4,"o":31.28,"t":"2026-10-09T18:45:00Z","v":360,"vw":31.328719},{"c":31.39,"h":31.39,"l":31.39,"n":2,"o":31.39,"t":"2026-10-09T19:15:00Z","v":107,"vw":31.39},{"c":30.76,"h":30.76,"l":30.76,"n":3,"o":30.76,"t":"2026-10-12T13:30:00Z","v":111,"vw":30.76},{"c":30.69,"h":30.69,"l":30.66,"n":6,"o":30.66,"t":"2026-10-12T13:45:00Z","v":604,"vw":30.665},{"c":30.571,"h":30.571,"l":30.571,"n":5,"o":30.571,"t":"2026-10-12T14:45:00Z","v":1823,"vw":30.571},{"c":30.7099,"h":30.7099,"l":30.7099,"n":3,"o":30.7099,"t":"2026-10-12T19:15:00Z","v":126,"vw":30.7099},{"c":30.44,"h":30.44,"l":30.44,"n":1,"o":30.44,"t":"2026-10-13T14:00:00Z","v":1000,"vw":30.44},{"c":30.445,"h":30.445,"l":30.445,"n":1,"o":30.445,"t":"2026-10-13T14:15:00Z","v":135,"vw":30.445},{"c":30.49,"h":30.49,"l":30.49,"n":1,"o":30.49,"t":"2026-10-13T17:45:00Z","v":500,"vw":30.49},{"c":30.4509,"h":30.4509,"l":30.4509,"n":2,"o":30.4509,"t":"2026-10-13T19:15:00Z","v":152,"vw":30.4509},{"c":30.455,"h":30.455,"l":30.455,"n":4,"o":30.455,"t":"2026-10-13T19:30:00Z","v":165,"vw":30.455},{"c":30.4501,"h":30.4501,"l":30.4501,"n":1,"o":30.4501,"t":"2026-10-13T19:45:00Z","v":297,"vw":30.4501},{"c":30.2,"h":30.2,"l":30.2,"n":8,"o":30.2,"t":"2026-10-14T11:00:00Z","v":179,"vw":30.2},{"c":30.06,"h":30.06,"l":30.06,"n":1,"o":30.06,"t":"2026-10-14T12:30:00Z","v":300,"vw":30.06},{"c":29.84,"h":30.11,"l":29.84,"n":27,"o":30.11,"t":"2026-10-14T13:30:00Z","v":2275,"vw":30.019824},{"c":29.5918,"h":29.63,"l":29.5918,"n":8,"o":29.63,"t":"2026-10-14T14:00:00Z","v":593,"vw":29.607267},{"c":29.5901,"h":29.71,"l":29.58,"n":12,"o":29.59,"t":"2026-10-14T14:15:00Z","v":1216,"vw":29.629683},{"c":29.56,"h":29.56,"l":29.56,"n":1,"o":29.56,"t":"2026-10-14T15:30:00Z","v":100,"vw":29.56},{"c":29.59,"h":29.59,"l":29.4501,"n":20,"o":29.58,"t":"2026-10-14T15:45:00Z","v":557,"vw":29.529931},{"c":29.52,"h":29.52,"l":29.51,"n":15,"o":29.52,"t":"2026-10-14T16:00:00Z","v":3013,"vw":29.515023},{"c":29.46,"h":29.53,"l":29.3901,"n":10,"o":29.53,"t":"2026-10-14T17:00:00Z","v":1875,"vw":29.459163},{"c":29.4,"h":29.4,"l":29.4,"n":3,"o":29.4,"t":"2026-10-14T17:15:00Z","v":318,"vw":29.4},{"c":29.36,"h":29.4146,"l":29.36,"n":11,"o":29.37,"t":"2026-10-14T17:30:00Z","v":1100,"vw":29.389364},{"c":29.34,"h":29.36,"l":29.33,"n":9,"o":29.36,"t":"2026-10-14T17:45:00Z","v":1655,"vw":29.336827},{"c":29.45,"h":29.45,"l":29.37,"n":5,"o":29.37,"t":"2026-10-14T18:15:00Z","v":646,"vw":29.41802},{"c":29.415,"h":29.415,"l":29.415,"n":1,"o":29.415,"t":"2026-10-14T18:45:00Z","v":100,"vw":29.415},{"c":28.78,"h":28.78,"l":28.78,"n":1,"o":28.78,"t":"2026-10-15T11:15:00Z","v":282,"vw":28.78},{"c":29,"h":29,"l":29,"n":7,"o":29,"t":"2026-10-15T13:30:00Z","v":161,"vw":29},{"c":28.97,"h":28.97,"l":28.97,"n":2,"o":28.97,"t":"2026-10-15T13:45:00Z","v":283,"vw":28.97},{"c":29,"h":29,"l":29,"n":3,"o":29,"t":"2026-10-15T14:00:00Z","v":275,"vw":29},{"c":29,"h":29,"l":29,"n":5,"o":29,"t":"2026-10-15T14:45:00Z","v":896,"vw":29},{"c":29.22,"h":29.22,"l":29.22,"n":1,"o":29.22,"t":"2026-10-15T15:15:00Z","v":100,"vw":29.22},{"c":29.136,"h":29.136,"l":29.136,"n":1,"o":29.136,"t":"2026-10-15T17:00:00Z","v":200,"vw":29.136},{"c":29.2199,"h":29.2199,"l":29.2199,"n":1,"o":29.2199,"t":"2026-10-15T18:15:00Z","v":300,"vw":29.2199},{"c":29.24,"h":29.24,"l":29.24,"n":1,"o":29.24,"t":"2026-10-15T19:30:00Z","v":300,"vw":29.24},{"c":29.29,"h":29.29,"l":29.29,"n":1,"o":29.29,"t":"2026-10-15T19:45:00Z","v":200,"vw":29.29},{"c":29.105,"h":29.5,"l":29.105,"n":12,"o":29.5,"t":"2026-10-16T13:30:00Z","v":1227,"vw":29.237714},{"c":29.01,"h":29.01,"l":29.01,"n":2,"o":29.01,"t":"2026-10-16T13:45:00Z","v":539,"vw":29.01},{"c":28.89,"h":28.95,"l":28.88,"n":20,"o":28.8801,"t":"2026-10-16T15:15:00Z","v":4446,"vw":28.887319},{"c":28.9,"h":28.9,"l":28.89,"n":2,"o":28.89,"t":"2026-10-16T15:30:00Z","v":600,"vw":28.895},{"c":28.8201,"h":28.8201,"l":28.8201,"n":1,"o":28.8201,"t":"2026-10-16T15:45:00Z","v":500,"vw":28.8201},{"c":28.88,"h":28.88,"l":28.88,"n":1,"o":28.88,"t":"2026-10-16T16:30:00Z","v":100,"vw":28.88},{"c":28.69,"h":28.7201,"l":28.69,"n":35,"o":28.72,"t":"2026-10-16T18:45:00Z","v":4629,"vw":28.70769},{"c":28.67,"h":28.68,"l":28.67,"n":4,"o":28.68,"t":"2026-10-16T19:00:00Z","v":950,"vw":28.673333},{"c":28.74,"h":28.77,"l":28.715,"n":8,"o":28.715,"t":"2026-10-16T19:15:00Z","v":3509,"vw":28.724847},{"c":28.71,"h":28.71,"l":28.71,"n":2,"o":28.71,"t":"2026-10-16T19:30:00Z","v":310,"vw":28.71},{"c":28.711,"h":28.711,"l":28.71,"n":7,"o":28.71,"t":"2026-10-16T19:45:00Z","v":562,"vw":28.71025},{"c":28.79,"h":28.88,"l":28.79,"n":2,"o":28.88,"t":"2026-10-19T13:30:00Z","v":300,"vw":28.82},{"c":28.93,"h":28.93,"l":28.93,"n":1,"o":28.93,"t":"2026-10-19T14:15:00Z","v":918,"vw":28.93},{"c":28.87,"h":28.87,"l":28.87,"n":1,"o":28.87,"t":"2026-10-19T14:30:00Z","v":100,"vw":28.87},{"c":28.8001,"h":28.8312,"l":28.75,"n":19,"o":28.83,"t":"2026-10-19T14:45:00Z","v":3108,"vw":28.812875},{"c":28.7876,"h":28.7876,"l":28.7876,"n":1,"o":28.7876,"t":"2026-10-19T18:30:00Z","v":750,"vw":28.7876},{"c":28.72,"h":28.72,"l":28.4701,"n":57,"o":28.72,"t":"2026-10-19T19:45:00Z","v":7777,"vw":28.608835},{"c":29.3701,"h":29.3701,"l":29.37,"n":3,"o":29.37,"t":"2026-10-20T14:00:00Z","v":467,"vw":29.37005},{"c":29.49,"h":29.49,"l":29.49,"n":9,"o":29.49,"t":"2026-10-20T14:15:00Z","v":588,"vw":29.49},{"c":29.4511,"h":29.51,"l":29.4511,"n":4,"o":29.51,"t":"2026-10-20T14:45:00Z","v":1322,"vw":29.477437},{"c":29.45,"h":29.45,"l":29.45,"n":1,"o":29.45,"t":"2026-10-20T16:00:00Z","v":190,"vw":29.45},{"c":29.4699,"h":29.4699,"l":29.4699,"n":2,"o":29.4699,"t":"2026-10-21T13:45:00Z","v":430,"vw":29.4699},{"c":29.4361,"h":29.4361,"l":29.4361,"n":3,"o":29.4361,"t":"2026-10-21T15:30:00Z","v":180,"vw":29.4361},{"c":29.375,"h":29.375,"l":29.375,"n":1,"o":29.375,"t":"2026-10-21T16:30:00Z","v":100,"vw":29.375},{"c":29.415,"h":29.415,"l":29.415,"n":2,"o":29.415,"t":"2026-10-21T18:00:00Z","v":123,"vw":29.415},{"c":28.5303,"h":28.78,"l":28.53,"n":22,"o":28.78,"t":"2026-10-22T13:30:00Z","v":3219,"vw":28.599318},{"c":28.5301,"h":28.5352,"l":28.53,"n":17,"o":28.53,"t":"2026-10-22T13:45:00Z","v":2293,"vw":28.530359},{"c":28.5301,"h":28.5301,"l":28.53,"n":5,"o":28.53,"t":"2026-10-22T14:00:00Z","v":701,"vw":28.530075},{"c":28.53,"h":28.54,"l":28.53,"n":6,"o":28.535,"t":"2026-10-22T14:45:00Z","v":709,"vw":28.536005},{"c":28.51,"h":28.51,"l":28.51,"n":3,"o":28.51,"t":"2026-10-22T15:15:00Z","v":217,"vw":28.51},{"c":28.54,"h":28.54,"l":28.525,"n":10,"o":28.525,"t":"2026-10-22T15:30:00Z","v":3621,"vw":28.538535},{"c":28.52,"h":28.52,"l":28.52,"n":1,"o":28.52,"t":"2026-10-22T15:45:00Z","v":1700,"vw":28.52},{"c":28.5,"h":28.53,"l":28.5,"n":3,"o":28.53,"t":"2026-10-22T16:45:00Z","v":694,"vw":28.517013},{"c":28.53,"h":28.53,"l":28.53,"n":1,"o":28.53,"t":"2026-10-22T17:45:00Z","v":300,"vw":28.53},{"c":28.5,"h":28.52,"l":28.5,"n":2,"o":28.52,"t":"2026-10-22T18:00:00Z","v":400,"vw":28.505},{"c":28.51,"h":28.51,"l":28.51,"n":1,"o":28.51,"t":"2026-10-22T18:30:00Z","v":300,"vw":28.51},{"c":28.5,"h":28.5,"l":28.5,"n":2,"o":28.5,"t":"2026-10-22T18:45:00Z","v":304,"vw":28.5},{"c":28.49,"h":28.49,"l":28.49,"n":3,"o":28.49,"t":"2026-10-22T19:00:00Z","v":316,"vw":28.49},{"c":28.52,"h":28.52,"l":28.52,"n":1,"o":28.52,"t":"2026-10-22T19:30:00Z","v":300,"vw":28.52},{"c":28.53,"h":28.54,"l":28.5,"n":11,"o":28.5,"t":"2026-10-22T19:45:00Z","v":2156,"vw":28.53}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.675,"strike":44.0562323342818,"iv":1.2556130899725937,"gamma":0.023156773063812867,"theta":-0.04095055206715026,"vega":0.018757342442878418,"rho":0.0028205828511668214,"breakevenPct":56.78665381802243},{"delta":0.2,"premium":0.675,"strike":35.91596205786463,"iv":0.8369243559798962,"gamma":0.041595538521063846,"theta":-0.03307776904636766,"vega":0.022527229315796603,"rho":0.003916313013703539,"breakevenPct":28.254335989711286},{"delta":0.25,"premium":0.7241092258780867,"strike":33.03563096487653,"iv":0.6603592273259251,"gamma":0.05982158293992703,"theta":-0.029859723580142737,"vega":0.02556949553660803,"rho":0.004973418394631075,"breakevenPct":18.330670139343212},{"delta":0.3,"premium":0.8051823023913182,"strike":31.59756930144909,"iv":0.5724326767071387,"gamma":0.07568390858926302,"theta":-0.02843542429698732,"vega":0.027925900064963295,"rho":0.006010427155834876,"breakevenPct":13.574313367824773},{"delta":0.35,"premium":0.8893270968681412,"strike":30.606729031318586,"iv":0.5088329307178356,"gamma":0.09074432910790005,"theta":-0.027103212398663656,"vega":0.029711228971712463,"rho":0.00704676919691177,"breakevenPct":10.396271041663962},{"delta":0.4,"premium":0.9786092335673849,"strike":29.856953832163075,"iv":0.4595656895094645,"gamma":0.10439783490983592,"theta":-0.02578756527178346,"vega":0.030981571106492373,"rho":0.008082169946551398,"breakevenPct":8.081188453313908},{"delta":0.45,"premium":1.0869196216607788,"strike":29.315401891696105,"iv":0.42847947072272147,"gamma":0.11466313330257921,"theta":-0.02478252366649779,"vega":0.03166251871512048,"rho":0.009110078028960567,"breakevenPct":6.56264112638234},{"delta":0.5,"premium":1.2184697287184327,"strike":28.828825678203916,"iv":0.40579159179972213,"gamma":0.12142194881408343,"theta":-0.02385531709049545,"vega":0.031877813560362,"rho":0.010132959029507881,"breakevenPct":5.318245380029262},{"delta":0.55,"premium":1.3824312872157463,"strike":28.418921781960634,"iv":0.39481652167127396,"gamma":0.12329042121067917,"theta":-0.023036663732189093,"vega":0.03144368222487139,"rho":0.011148828971965409,"breakevenPct":4.456197228098071},{"delta":0.6,"premium":1.5463928457130591,"strike":28.009017885717352,"iv":0.38384145154282584,"gamma":0.1251588936072749,"theta":-0.02221801037388274,"vega":0.03100955088938079,"rho":0.012164698914422933,"breakevenPct":3.59414907616688},{"delta":0.65,"premium":1.9009569377990432,"strike":27.532057416267943,"iv":0.40564009569377996,"gamma":0.11317387559808612,"theta":-0.022340382775119617,"vega":0.02945578947368421,"rho":0.013042294783645696,"breakevenPct":3.1651396917875396},{"delta":0.7,"premium":2.2598086124401906,"strike":27.053588516746412,"iv":0.42817598086124403,"gamma":0.1008772248803828,"theta":-0.022483923444976076,"vega":0.027876842105263158,"rho":0.013916780193143342,"breakevenPct":2.7458714657784875},{"delta":0.75,"premium":2.583538315988647,"strike":26.579943235572376,"iv":0.423264995269631,"gamma":0.09189697256385998,"theta":-0.020441721854304637,"vega":0.02517965941343425,"rho":0.014814368603291933,"breakevenPct":2.2204050177392975},{"delta":0.8,"premium":2.902838221381268,"strike":26.10690633869442,"iv":0.4148922421948912,"gamma":0.08333500473036896,"theta":-0.018123841059602647,"vega":0.022341438032166507,"rho":0.01571487090541452,"breakevenPct":1.6815441993539642},{"delta":0.85,"premium":3.3945466491458607,"strike":25.491458607095925,"iv":0.4143222076215506,"gamma":0.06909329829172142,"theta":-0.015413272010512485,"vega":0.018496189224704338,"rho":0.016488953284356015,"breakevenPct":1.24782774707952},{"delta":0.9,"premium":5.066923076923078,"strike":23.758974358974356,"iv":0.5448671794871796,"gamma":0.03991487179487177,"theta":-0.015408205128205121,"vega":0.014063589743589736,"rho":0.016353833305298462,"breakevenPct":1.0371448857253265}],"put":[{"delta":0.1,"premium":0.4383091124039546,"strike":21.139305863287106,"iv":0.9169637248592764,"gamma":0.022041838820979383,"theta":-0.021914192395105083,"vega":0.013534390030404353,"rho":-0.002676022939557754,"breakevenPct":27.441301258734132},{"delta":0.15,"premium":0.675,"strike":22.449714472780204,"iv":0.9549088662352405,"gamma":0.03050823729690439,"theta":-0.030150520631353334,"vega":0.018750563411694687,"rho":-0.004022448862955689,"breakevenPct":23.67783220196214},{"delta":0.2,"premium":0.7151102032076903,"strike":24.60440812830761,"iv":0.7236085479007063,"gamma":0.04839374578219286,"theta":-0.027156130592975006,"vega":0.022499343717503627,"rho":-0.005234515401488196,"breakevenPct":16.266043024535865},{"delta":0.25,"premium":0.7912871069862921,"strike":25.883828093150562,"iv":0.6050379830734526,"gamma":0.06541697329795454,"theta":-0.025598182396419745,"vega":0.025546357212850476,"rho":-0.006473373491432054,"breakevenPct":12.048576985053394},{"delta":0.3,"premium":0.8748425976243979,"strike":26.74842597624398,"iv":0.5297293807367385,"gamma":0.08194664783320454,"theta":-0.024207269516027467,"vega":0.027899111869709725,"rho":-0.0077169305175806575,"breakevenPct":9.31095906547641},{"delta":0.35,"premium":0.9691504007797077,"strike":27.395145147312615,"iv":0.4774101056105479,"gamma":0.09671582729730854,"theta":-0.022904679789334602,"vega":0.02960470494401429,"rho":-0.0089648431372185,"breakevenPct":7.374711719127557},{"delta":0.4,"premium":1.068238739954504,"strike":27.961364228311453,"iv":0.4338226932140999,"gamma":0.1107216146533334,"theta":-0.021649219362989986,"vega":0.03105833239011675,"rho":-0.010214740135146089,"breakevenPct":5.737379991738705},{"delta":0.45,"premium":1.195179339245525,"strike":28.369782582293922,"iv":0.40905038439722863,"gamma":0.11956205986629141,"theta":-0.020504661251962646,"vega":0.03146905454213891,"rho":-0.011457213388415965,"breakevenPct":4.750777276381361},{"delta":0.5,"premium":1.3241596042042625,"strike":28.766644936013115,"iv":0.38565593578436425,"gamma":0.1280242387918006,"theta":-0.019368224695311107,"vega":0.03180340306724035,"rho":-0.012699142988961033,"breakevenPct":3.8118284899794856},{"delta":0.55,"premium":1.5099343185550087,"strike":29.16912972085386,"iv":0.3729824302134647,"gamma":0.13107192118226602,"theta":-0.01844630541871921,"vega":0.031611001642036125,"rho":-0.013981684162506374,"breakevenPct":3.0522418426258304},{"delta":0.6,"premium":1.7767651888341542,"strike":29.579638752052546,"iv":0.3756096880131363,"gamma":0.12639211822660099,"theta":-0.017830541871921183,"vega":0.030666830870279146,"rho":-0.015322185542178311,"breakevenPct":2.5486380539138107},{"delta":0.65,"premium":2.0435960591133004,"strike":29.99014778325123,"iv":0.3782369458128079,"gamma":0.12171231527093596,"theta":-0.017214778325123154,"vega":0.029722660098522168,"rho":-0.016662686921850252,"breakevenPct":2.0450342652017897},{"delta":0.7,"premium":2.4423236514522815,"strike":30.50622406639004,"iv":0.3854883817427386,"gamma":0.11127302904564317,"theta":-0.015985062240663903,"vega":0.02767510373443984,"rho":-0.018096678294154987,"breakevenPct":1.6337174380029509},{"delta":0.75,"premium":2.849719101123595,"strike":31.029962546816478,"iv":0.3925958801498127,"gamma":0.10057078651685394,"theta":-0.014689138576779028,"vega":0.02554419475655431,"rho":-0.01953709297857137,"breakevenPct":1.225925532096448},{"delta":0.8,"premium":3.364700374531836,"strike":31.6541822721598,"iv":0.39459338327091137,"gamma":0.08746217228464417,"theta":-0.012379525593008738,"vega":0.022298252184769038,"rho":-0.02105930782400811,"breakevenPct":0.8430357601543457},{"delta":0.85,"premium":4.309968847352024,"strike":32.69470404984423,"iv":0.42119563862928344,"gamma":0.06943208722741434,"theta":-0.010266355140186917,"vega":0.01855482866043614,"rho":-0.022914620717424904,"breakevenPct":0.5091650806441944},{"delta":0.9,"premium":4.739999999999997,"strike":33.22857142857143,"iv":0.39627714285714255,"gamma":0.0553714285714286,"theta":-0.006385714285714277,"vega":0.014128571428571424,"rho":-0.02436705682548074,"breakevenPct":0.14521055530519655}]},"raw":{"call":[{"delta":0.15,"premium":0.675,"strike":44.0562323342818,"iv":1.2556130899725937,"gamma":0.023156773063812867,"theta":-0.04095055206715026,"vega":0.018757342442878418,"rho":0.0028205828511668214,"breakevenPct":56.78665381802243},{"delta":0.2,"premium":0.675,"strike":35.91596205786463,"iv":0.8369243559798962,"gamma":0.041595538521063846,"theta":-0.03307776904636766,"vega":0.022527229315796603,"rho":0.003916313013703539,"breakevenPct":28.254335989711286},{"delta":0.25,"premium":0.7241092258780867,"strike":33.03563096487653,"iv":0.6603592273259251,"gamma":0.05982158293992703,"theta":-0.029859723580142737,"vega":0.02556949553660803,"rho":0.004973418394631075,"breakevenPct":18.330670139343212},{"delta":0.3,"premium":0.8051823023913182,"strike":31.59756930144909,"iv":0.5724326767071387,"gamma":0.07568390858926302,"theta":-0.02843542429698732,"vega":0.027925900064963295,"rho":0.006010427155834876,"breakevenPct":13.574313367824773},{"delta":0.35,"premium":0.8893270968681412,"strike":30.606729031318586,"iv":0.5088329307178356,"gamma":0.09074432910790005,"theta":-0.027103212398663656,"vega":0.029711228971712463,"rho":0.00704676919691177,"breakevenPct":10.396271041663962},{"delta":0.4,"premium":0.9786092335673849,"strike":29.856953832163075,"iv":0.4595656895094645,"gamma":0.10439783490983592,"theta":-0.02578756527178346,"vega":0.030981571106492373,"rho":0.008082169946551398,"breakevenPct":8.081188453313908},{"delta":0.45,"premium":1.0869196216607788,"strike":29.315401891696105,"iv":0.42847947072272147,"gamma":0.11466313330257921,"theta":-0.02478252366649779,"vega":0.03166251871512048,"rho":0.009110078028960567,"breakevenPct":6.56264112638234},{"delta":0.5,"premium":1.2184697287184327,"strike":28.828825678203916,"iv":0.40579159179972213,"gamma":0.12142194881408343,"theta":-0.02385531709049545,"vega":0.031877813560362,"rho":0.010132959029507881,"breakevenPct":5.318245380029262},{"delta":0.55,"premium":1.3824312872157463,"strike":28.418921781960634,"iv":0.39481652167127396,"gamma":0.12329042121067917,"theta":-0.023036663732189093,"vega":0.03144368222487139,"rho":0.011148828971965409,"breakevenPct":4.456197228098071},{"delta":0.6,"premium":1.5463928457130591,"strike":28.009017885717352,"iv":0.38384145154282584,"gamma":0.1251588936072749,"theta":-0.02221801037388274,"vega":0.03100955088938079,"rho":0.012164698914422933,"breakevenPct":3.59414907616688},{"delta":0.65,"premium":1.9009569377990432,"strike":27.532057416267943,"iv":0.40564009569377996,"gamma":0.11317387559808612,"theta":-0.022340382775119617,"vega":0.02945578947368421,"rho":0.013042294783645696,"breakevenPct":3.1651396917875396},{"delta":0.7,"premium":2.2598086124401906,"strike":27.053588516746412,"iv":0.42817598086124403,"gamma":0.1008772248803828,"theta":-0.022483923444976076,"vega":0.027876842105263158,"rho":0.013916780193143342,"breakevenPct":2.7458714657784875},{"delta":0.75,"premium":2.583538315988647,"strike":26.579943235572376,"iv":0.423264995269631,"gamma":0.09189697256385998,"theta":-0.020441721854304637,"vega":0.02517965941343425,"rho":0.014814368603291933,"breakevenPct":2.2204050177392975},{"delta":0.8,"premium":2.902838221381268,"strike":26.10690633869442,"iv":0.4148922421948912,"gamma":0.08333500473036896,"theta":-0.018123841059602647,"vega":0.022341438032166507,"rho":0.01571487090541452,"breakevenPct":1.6815441993539642},{"delta":0.85,"premium":3.3945466491458607,"strike":25.491458607095925,"iv":0.4143222076215506,"gamma":0.06909329829172142,"theta":-0.015413272010512485,"vega":0.018496189224704338,"rho":0.016488953284356015,"breakevenPct":1.24782774707952},{"delta":0.9,"premium":5.066923076923078,"strike":23.758974358974356,"iv":0.5448671794871796,"gamma":0.03991487179487177,"theta":-0.015408205128205121,"vega":0.014063589743589736,"rho":0.016353833305298462,"breakevenPct":1.0371448857253265}],"put":[{"delta":0.1,"premium":0.4383091124039546,"strike":21.139305863287106,"iv":0.9169637248592764,"gamma":0.022041838820979383,"theta":-0.021914192395105083,"vega":0.013534390030404353,"rho":-0.002676022939557754,"breakevenPct":27.441301258734132},{"delta":0.15,"premium":0.675,"strike":22.449714472780204,"iv":0.9549088662352405,"gamma":0.03050823729690439,"theta":-0.030150520631353334,"vega":0.018750563411694687,"rho":-0.004022448862955689,"breakevenPct":23.67783220196214},{"delta":0.2,"premium":0.7151102032076903,"strike":24.60440812830761,"iv":0.7236085479007063,"gamma":0.04839374578219286,"theta":-0.027156130592975006,"vega":0.022499343717503627,"rho":-0.005234515401488196,"breakevenPct":16.266043024535865},{"delta":0.25,"premium":0.7912871069862921,"strike":25.883828093150562,"iv":0.6050379830734526,"gamma":0.06541697329795454,"theta":-0.025598182396419745,"vega":0.025546357212850476,"rho":-0.006473373491432054,"breakevenPct":12.048576985053394},{"delta":0.3,"premium":0.8748425976243979,"strike":26.74842597624398,"iv":0.5297293807367385,"gamma":0.08194664783320454,"theta":-0.024207269516027467,"vega":0.027899111869709725,"rho":-0.0077169305175806575,"breakevenPct":9.31095906547641},{"delta":0.35,"premium":0.9691504007797077,"strike":27.395145147312615,"iv":0.4774101056105479,"gamma":0.09671582729730854,"theta":-0.022904679789334602,"vega":0.02960470494401429,"rho":-0.0089648431372185,"breakevenPct":7.374711719127557},{"delta":0.4,"premium":1.068238739954504,"strike":27.961364228311453,"iv":0.4338226932140999,"gamma":0.1107216146533334,"theta":-0.021649219362989986,"vega":0.03105833239011675,"rho":-0.010214740135146089,"breakevenPct":5.737379991738705},{"delta":0.45,"premium":1.195179339245525,"strike":28.369782582293922,"iv":0.40905038439722863,"gamma":0.11956205986629141,"theta":-0.020504661251962646,"vega":0.03146905454213891,"rho":-0.011457213388415965,"breakevenPct":4.750777276381361},{"delta":0.5,"premium":1.3241596042042625,"strike":28.766644936013115,"iv":0.38565593578436425,"gamma":0.1280242387918006,"theta":-0.019368224695311107,"vega":0.03180340306724035,"rho":-0.012699142988961033,"breakevenPct":3.8118284899794856},{"delta":0.55,"premium":1.5099343185550087,"strike":29.16912972085386,"iv":0.3729824302134647,"gamma":0.13107192118226602,"theta":-0.01844630541871921,"vega":0.031611001642036125,"rho":-0.013981684162506374,"breakevenPct":3.0522418426258304},{"delta":0.6,"premium":1.7767651888341542,"strike":29.579638752052546,"iv":0.3756096880131363,"gamma":0.12639211822660099,"theta":-0.017830541871921183,"vega":0.030666830870279146,"rho":-0.015322185542178311,"breakevenPct":2.5486380539138107},{"delta":0.65,"premium":2.0435960591133004,"strike":29.99014778325123,"iv":0.3782369458128079,"gamma":0.12171231527093596,"theta":-0.017214778325123154,"vega":0.029722660098522168,"rho":-0.016662686921850252,"breakevenPct":2.0450342652017897},{"delta":0.7,"premium":2.4423236514522815,"strike":30.50622406639004,"iv":0.3854883817427386,"gamma":0.11127302904564317,"theta":-0.015985062240663903,"vega":0.02767510373443984,"rho":-0.018096678294154987,"breakevenPct":1.6337174380029509},{"delta":0.75,"premium":2.849719101123595,"strike":31.029962546816478,"iv":0.3925958801498127,"gamma":0.10057078651685394,"theta":-0.014689138576779028,"vega":0.02554419475655431,"rho":-0.01953709297857137,"breakevenPct":1.225925532096448},{"delta":0.8,"premium":3.364700374531836,"strike":31.6541822721598,"iv":0.39459338327091137,"gamma":0.08746217228464417,"theta":-0.012379525593008738,"vega":0.022298252184769038,"rho":-0.02105930782400811,"breakevenPct":0.8430357601543457},{"delta":0.85,"premium":4.309968847352024,"strike":32.69470404984423,"iv":0.42119563862928344,"gamma":0.06943208722741434,"theta":-0.010266355140186917,"vega":0.01855482866043614,"rho":-0.022914620717424904,"breakevenPct":0.5091650806441944},{"delta":0.9,"premium":4.739999999999997,"strike":33.22857142857143,"iv":0.39627714285714255,"gamma":0.0553714285714286,"theta":-0.006385714285714277,"vega":0.014128571428571424,"rho":-0.02436705682548074,"breakevenPct":0.14521055530519655}]}},"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"}}