{"symbol":"GCPU","url":"https://intraalpha.com/companies/GCPU","capturedAt":"2026-10-22T23:51:57.304Z","state":"partial","quote":{"symbol":"GCPU","last_price":24.1651,"prev_close":26.2081,"regular_close":24.1651,"change":-2.043,"change_pct":-7.7953,"regular_change":-2.043,"regular_change_pct":-7.7953,"extended_change":0,"extended_change_pct":0,"bid":22,"ask":35.9,"bid_size":1000,"ask_size":100,"volume":8757,"vwap":24.115006,"open":25.12,"high":25.12,"low":23.87,"close":24.1651,"trade_count":149,"last_trade_at":"2026-10-22T22:30:00.001869714Z","last_quote_at":"2026-10-22T20:04:06.090643781Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:51:54.380910037-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:49:50.122Z","bars":[{"c":26.19,"h":26.19,"l":26.19,"n":2,"o":26.19,"t":"2026-10-15T13:25:00Z","v":202,"vw":26.19},{"c":26.21,"h":26.21,"l":26.21,"n":3,"o":26.21,"t":"2026-10-15T13:30:00Z","v":138,"vw":26.21},{"c":25.395,"h":25.5,"l":25.395,"n":8,"o":25.5,"t":"2026-10-15T13:50:00Z","v":752,"vw":25.461},{"c":25.26,"h":25.26,"l":25.26,"n":8,"o":25.26,"t":"2026-10-15T13:55:00Z","v":2000,"vw":25.26},{"c":25.535,"h":25.535,"l":25.535,"n":1,"o":25.535,"t":"2026-10-15T14:00:00Z","v":500,"vw":25.535},{"c":25.4723,"h":25.4723,"l":25.4723,"n":1,"o":25.4723,"t":"2026-10-15T14:15:00Z","v":150,"vw":25.4723},{"c":25.5,"h":25.5,"l":25.5,"n":1,"o":25.5,"t":"2026-10-15T14:20:00Z","v":150,"vw":25.5},{"c":25.58,"h":25.58,"l":25.58,"n":3,"o":25.58,"t":"2026-10-15T14:30:00Z","v":140,"vw":25.58},{"c":25.9884,"h":25.9884,"l":25.9884,"n":1,"o":25.9884,"t":"2026-10-15T14:45:00Z","v":300,"vw":25.9884},{"c":25.995,"h":25.995,"l":25.995,"n":1,"o":25.995,"t":"2026-10-15T14:50:00Z","v":300,"vw":25.995},{"c":26.57,"h":26.57,"l":26.565,"n":2,"o":26.565,"t":"2026-10-15T15:10:00Z","v":225,"vw":26.567778},{"c":26.275,"h":26.275,"l":26.275,"n":1,"o":26.275,"t":"2026-10-15T15:45:00Z","v":100,"vw":26.275},{"c":26.86,"h":26.86,"l":26.83,"n":6,"o":26.835,"t":"2026-10-15T17:10:00Z","v":750,"vw":26.852143},{"c":26.83,"h":26.83,"l":26.83,"n":3,"o":26.83,"t":"2026-10-15T17:20:00Z","v":250,"vw":26.83},{"c":27.0901,"h":27.0901,"l":27.0901,"n":1,"o":27.0901,"t":"2026-10-15T17:55:00Z","v":200,"vw":27.0901},{"c":27.15,"h":27.16,"l":27.13,"n":7,"o":27.13,"t":"2026-10-15T18:05:00Z","v":3009,"vw":27.148667},{"c":27.665,"h":27.665,"l":27.665,"n":1,"o":27.665,"t":"2026-10-15T19:10:00Z","v":100,"vw":27.665},{"c":26.8,"h":26.8,"l":26.8,"n":1,"o":26.8,"t":"2026-10-16T13:35:00Z","v":150,"vw":26.8},{"c":26.67,"h":26.67,"l":26.67,"n":2,"o":26.67,"t":"2026-10-16T13:50:00Z","v":200,"vw":26.67},{"c":26.83,"h":26.92,"l":26.83,"n":6,"o":26.92,"t":"2026-10-16T14:00:00Z","v":393,"vw":26.89},{"c":26.67,"h":26.67,"l":26.67,"n":4,"o":26.67,"t":"2026-10-16T14:10:00Z","v":737,"vw":26.67},{"c":26.85,"h":26.85,"l":26.85,"n":1,"o":26.85,"t":"2026-10-16T14:25:00Z","v":100,"vw":26.85},{"c":26.79,"h":26.79,"l":26.79,"n":1,"o":26.79,"t":"2026-10-16T14:30:00Z","v":371,"vw":26.79},{"c":26.1,"h":26.1,"l":26.1,"n":1,"o":26.1,"t":"2026-10-16T15:50:00Z","v":100,"vw":26.1},{"c":25.87,"h":25.87,"l":25.87,"n":2,"o":25.87,"t":"2026-10-16T16:00:00Z","v":167,"vw":25.87},{"c":25.48,"h":25.48,"l":25.48,"n":1,"o":25.48,"t":"2026-10-16T17:45:00Z","v":100,"vw":25.48},{"c":25.2999,"h":25.2999,"l":25.2999,"n":1,"o":25.2999,"t":"2026-10-16T18:25:00Z","v":490,"vw":25.2999},{"c":25.3,"h":25.3,"l":25.3,"n":1,"o":25.3,"t":"2026-10-16T18:30:00Z","v":277,"vw":25.3},{"c":25.18,"h":25.18,"l":25.18,"n":1,"o":25.18,"t":"2026-10-16T18:45:00Z","v":100,"vw":25.18},{"c":25.035,"h":25.035,"l":25.035,"n":1,"o":25.035,"t":"2026-10-16T19:05:00Z","v":1000,"vw":25.035},{"c":25.275,"h":25.275,"l":25.275,"n":1,"o":25.275,"t":"2026-10-16T19:15:00Z","v":1000,"vw":25.275},{"c":25.36,"h":25.36,"l":25.36,"n":1,"o":25.36,"t":"2026-10-16T19:25:00Z","v":100,"vw":25.36},{"c":25.09,"h":25.09,"l":25.09,"n":1,"o":25.09,"t":"2026-10-16T19:40:00Z","v":250,"vw":25.09},{"c":26.245,"h":26.28,"l":26.245,"n":5,"o":26.28,"t":"2026-10-19T13:30:00Z","v":413,"vw":26.262949},{"c":25.7063,"h":25.7063,"l":25.7063,"n":1,"o":25.7063,"t":"2026-10-19T13:55:00Z","v":100,"vw":25.7063},{"c":26.065,"h":26.065,"l":26.045,"n":2,"o":26.045,"t":"2026-10-19T15:05:00Z","v":1150,"vw":26.047609},{"c":25.945,"h":25.945,"l":25.945,"n":1,"o":25.945,"t":"2026-10-19T15:10:00Z","v":300,"vw":25.945},{"c":26.17,"h":26.17,"l":26.17,"n":2,"o":26.17,"t":"2026-10-19T15:25:00Z","v":115,"vw":26.17},{"c":25.69,"h":25.71,"l":25.69,"n":3,"o":25.71,"t":"2026-10-19T17:20:00Z","v":2232,"vw":25.691857},{"c":25.5,"h":25.5,"l":25.5,"n":2,"o":25.5,"t":"2026-10-19T18:00:00Z","v":108,"vw":25.5},{"c":25.3,"h":25.3,"l":25.3,"n":2,"o":25.3,"t":"2026-10-19T18:25:00Z","v":110,"vw":25.3},{"c":25.65,"h":25.65,"l":25.65,"n":4,"o":25.65,"t":"2026-10-19T19:30:00Z","v":500,"vw":25.65},{"c":25.42,"h":25.42,"l":25.42,"n":1,"o":25.42,"t":"2026-10-19T19:55:00Z","v":250,"vw":25.42},{"c":24.84,"h":24.84,"l":24.84,"n":2,"o":24.84,"t":"2026-10-20T13:30:00Z","v":175,"vw":24.84},{"c":24.5779,"h":24.5779,"l":24.5779,"n":1,"o":24.5779,"t":"2026-10-20T13:45:00Z","v":185,"vw":24.5779},{"c":25.33,"h":25.33,"l":25.265,"n":5,"o":25.265,"t":"2026-10-20T14:10:00Z","v":338,"vw":25.284578},{"c":25.89,"h":25.89,"l":25.89,"n":1,"o":25.89,"t":"2026-10-20T15:00:00Z","v":100,"vw":25.89},{"c":25.7,"h":25.82,"l":25.7,"n":10,"o":25.7,"t":"2026-10-20T16:15:00Z","v":2131,"vw":25.797224},{"c":25.385,"h":25.385,"l":25.385,"n":1,"o":25.385,"t":"2026-10-20T18:35:00Z","v":100,"vw":25.385},{"c":25.51,"h":25.51,"l":25.51,"n":1,"o":25.51,"t":"2026-10-20T18:55:00Z","v":100,"vw":25.51},{"c":26.3,"h":26.3,"l":26.3,"n":2,"o":26.3,"t":"2026-10-21T11:35:00Z","v":123,"vw":26.3},{"c":26.2301,"h":26.52,"l":26.2301,"n":8,"o":26.42,"t":"2026-10-21T13:30:00Z","v":793,"vw":26.385235},{"c":25.545,"h":25.545,"l":25.545,"n":1,"o":25.545,"t":"2026-10-21T14:10:00Z","v":600,"vw":25.545},{"c":25.51,"h":25.51,"l":25.51,"n":1,"o":25.51,"t":"2026-10-21T14:15:00Z","v":100,"vw":25.51},{"c":26.02,"h":26.02,"l":26.02,"n":1,"o":26.02,"t":"2026-10-21T15:15:00Z","v":100,"vw":26.02},{"c":26.13,"h":26.13,"l":26.1,"n":2,"o":26.1,"t":"2026-10-21T15:45:00Z","v":400,"vw":26.1075},{"c":26.095,"h":26.095,"l":26.095,"n":1,"o":26.095,"t":"2026-10-21T16:40:00Z","v":100,"vw":26.095},{"c":26.4,"h":26.44,"l":26.4,"n":2,"o":26.44,"t":"2026-10-21T18:20:00Z","v":600,"vw":26.433333},{"c":26.21,"h":26.23,"l":26.21,"n":5,"o":26.23,"t":"2026-10-21T19:55:00Z","v":300,"vw":26.22},{"c":25.12,"h":25.12,"l":25.12,"n":1,"o":25.12,"t":"2026-10-22T13:55:00Z","v":100,"vw":25.12},{"c":25.1,"h":25.1,"l":25.1,"n":1,"o":25.1,"t":"2026-10-22T14:05:00Z","v":100,"vw":25.1},{"c":24.8,"h":24.8,"l":24.8,"n":1,"o":24.8,"t":"2026-10-22T14:15:00Z","v":100,"vw":24.8},{"c":24.4,"h":24.4,"l":24.4,"n":1,"o":24.4,"t":"2026-10-22T15:00:00Z","v":500,"vw":24.4},{"c":24.3,"h":24.325,"l":24.3,"n":2,"o":24.325,"t":"2026-10-22T15:45:00Z","v":200,"vw":24.3125},{"c":24.37,"h":24.37,"l":24.37,"n":1,"o":24.37,"t":"2026-10-22T16:30:00Z","v":493,"vw":24.37},{"c":24.23,"h":24.23,"l":24.23,"n":2,"o":24.23,"t":"2026-10-22T17:00:00Z","v":101,"vw":24.23},{"c":24.11,"h":24.11,"l":24.11,"n":1,"o":24.11,"t":"2026-10-22T17:05:00Z","v":240,"vw":24.11},{"c":23.94,"h":24,"l":23.94,"n":4,"o":24,"t":"2026-10-22T17:45:00Z","v":251,"vw":23.973333},{"c":23.99,"h":23.99,"l":23.99,"n":3,"o":23.99,"t":"2026-10-22T17:50:00Z","v":105,"vw":23.99},{"c":23.94,"h":24,"l":23.94,"n":4,"o":24,"t":"2026-10-22T17:55:00Z","v":2614,"vw":23.997644},{"c":23.9,"h":23.9,"l":23.9,"n":2,"o":23.9,"t":"2026-10-22T18:00:00Z","v":105,"vw":23.9},{"c":23.88,"h":23.88,"l":23.88,"n":1,"o":23.88,"t":"2026-10-22T18:15:00Z","v":100,"vw":23.88},{"c":23.97,"h":23.97,"l":23.95,"n":4,"o":23.95,"t":"2026-10-22T18:20:00Z","v":250,"vw":23.96},{"c":23.97,"h":23.97,"l":23.97,"n":1,"o":23.97,"t":"2026-10-22T18:25:00Z","v":100,"vw":23.97},{"c":23.87,"h":23.87,"l":23.87,"n":1,"o":23.87,"t":"2026-10-22T18:35:00Z","v":100,"vw":23.87},{"c":23.92,"h":23.92,"l":23.92,"n":1,"o":23.92,"t":"2026-10-22T18:55:00Z","v":100,"vw":23.92},{"c":23.8839,"h":23.8839,"l":23.8839,"n":1,"o":23.8839,"t":"2026-10-22T19:00:00Z","v":220,"vw":23.8839},{"c":23.91,"h":23.91,"l":23.91,"n":2,"o":23.91,"t":"2026-10-22T19:05:00Z","v":115,"vw":23.91},{"c":23.96,"h":23.96,"l":23.96,"n":1,"o":23.96,"t":"2026-10-22T19:15:00Z","v":100,"vw":23.96},{"c":24.079,"h":24.1499,"l":24.079,"n":3,"o":24.135,"t":"2026-10-22T19:30:00Z","v":633,"vw":24.110248},{"c":23.89,"h":23.89,"l":23.89,"n":3,"o":23.89,"t":"2026-10-22T19:35:00Z","v":106,"vw":23.89},{"c":24.17,"h":24.17,"l":24.08,"n":13,"o":24.08,"t":"2026-10-22T19:55:00Z","v":857,"vw":24.131181}],"history":[{"c":26.8,"h":27.04,"l":26.32,"n":720,"o":26.4741,"t":"2025-01-30T05:00:00Z","v":38658,"vw":26.699483},{"c":26.415,"h":27.5855,"l":26.2191,"n":969,"o":27.35,"t":"2025-01-31T05:00:00Z","v":115646,"vw":27.131409},{"c":26.2967,"h":26.5129,"l":23.09,"n":346,"o":23.09,"t":"2025-02-03T05:00:00Z","v":61428,"vw":24.703494},{"c":26.3611,"h":26.6,"l":25.94,"n":224,"o":26.13,"t":"2025-02-04T05:00:00Z","v":42354,"vw":26.19837},{"c":26.0328,"h":26.78,"l":26.0328,"n":100,"o":26.49,"t":"2025-02-05T05:00:00Z","v":4926,"vw":26.412202},{"c":26.0401,"h":26.5,"l":25.7,"n":162,"o":26.24,"t":"2025-02-06T05:00:00Z","v":15854,"vw":26.249885},{"c":26.25,"h":27.18,"l":26.05,"n":165,"o":26.72,"t":"2025-02-07T05:00:00Z","v":15283,"vw":26.546792},{"c":26.4167,"h":26.7682,"l":26.29,"n":98,"o":26.29,"t":"2025-02-10T05:00:00Z","v":6175,"vw":26.451145},{"c":25.3794,"h":26.4308,"l":25.3794,"n":106,"o":25.9755,"t":"2025-02-11T05:00:00Z","v":4794,"vw":25.625265},{"c":25.7049,"h":25.81,"l":24.9704,"n":76,"o":24.98,"t":"2025-02-12T05:00:00Z","v":3437,"vw":25.38243},{"c":26.6745,"h":26.7,"l":25.7,"n":92,"o":25.8,"t":"2025-02-13T05:00:00Z","v":7699,"vw":26.28482},{"c":26.8733,"h":27.02,"l":26.7116,"n":109,"o":26.8,"t":"2025-02-14T05:00:00Z","v":13231,"vw":26.844091},{"c":26.3116,"h":26.9799,"l":26.2941,"n":101,"o":26.96,"t":"2025-02-18T05:00:00Z","v":14185,"vw":26.833631},{"c":26.192,"h":26.77,"l":26.1301,"n":78,"o":26.48,"t":"2025-02-19T05:00:00Z","v":5188,"vw":26.480401},{"c":26.0672,"h":26.44,"l":25.7192,"n":80,"o":26.44,"t":"2025-02-20T05:00:00Z","v":5614,"vw":25.889044},{"c":24.16,"h":26.5661,"l":24.16,"n":91,"o":26.55,"t":"2025-02-21T05:00:00Z","v":6530,"vw":25.767736},{"c":22.7786,"h":24,"l":22.65,"n":100,"o":24,"t":"2025-02-24T05:00:00Z","v":2830,"vw":23.219433},{"c":20.74,"h":21.8801,"l":20.1489,"n":115,"o":21.77,"t":"2025-02-25T05:00:00Z","v":10453,"vw":20.669295},{"c":20.8165,"h":21.19,"l":20.5925,"n":46,"o":21.1744,"t":"2025-02-26T05:00:00Z","v":2388,"vw":20.871875},{"c":20.6645,"h":22.42,"l":20.6645,"n":75,"o":22.23,"t":"2025-02-27T05:00:00Z","v":4996,"vw":21.736137},{"c":21.5663,"h":21.72,"l":20.33,"n":76,"o":20.33,"t":"2025-02-28T05:00:00Z","v":5583,"vw":21.262553},{"c":20.4479,"h":23.34,"l":20.31,"n":156,"o":23.14,"t":"2025-03-03T05:00:00Z","v":12869,"vw":22.632773},{"c":20.06,"h":20.83,"l":19.1,"n":94,"o":19.71,"t":"2025-03-04T05:00:00Z","v":4346,"vw":19.950456},{"c":21.0552,"h":21.0552,"l":20.07,"n":55,"o":20.07,"t":"2025-03-05T05:00:00Z","v":1845,"vw":20.476807},{"c":19.8207,"h":20.69,"l":19.76,"n":91,"o":20.19,"t":"2025-03-06T05:00:00Z","v":2776,"vw":20.164777},{"c":20.4943,"h":20.4943,"l":19.71,"n":57,"o":19.71,"t":"2025-03-07T05:00:00Z","v":2520,"vw":20.118785},{"c":18.3108,"h":19.55,"l":17.88,"n":108,"o":19.55,"t":"2025-03-10T04:00:00Z","v":4274,"vw":18.613758},{"c":18.6702,"h":18.6702,"l":17.87,"n":63,"o":18.25,"t":"2025-03-11T04:00:00Z","v":4315,"vw":18.093183},{"c":18.8994,"h":19.11,"l":18.79,"n":65,"o":19.11,"t":"2025-03-12T04:00:00Z","v":8264,"vw":18.943699},{"c":18.0937,"h":18.9,"l":18.0937,"n":54,"o":18.9,"t":"2025-03-13T04:00:00Z","v":1358,"vw":18.489789},{"c":19.0807,"h":19.2,"l":18.5,"n":156,"o":18.56,"t":"2025-03-14T04:00:00Z","v":11780,"vw":18.878635},{"c":19.1522,"h":19.4,"l":18.71,"n":92,"o":18.95,"t":"2025-03-17T04:00:00Z","v":4189,"vw":19.127143},{"c":18.1029,"h":18.84,"l":18.1029,"n":37,"o":18.84,"t":"2025-03-18T04:00:00Z","v":1002,"vw":18.424292},{"c":18.8436,"h":19.1,"l":18.25,"n":67,"o":18.25,"t":"2025-03-19T04:00:00Z","v":2891,"vw":18.799805},{"c":18.6988,"h":19.304,"l":18.65,"n":81,"o":19.304,"t":"2025-03-20T04:00:00Z","v":3524,"vw":19.121721},{"c":18.5425,"h":18.5425,"l":18.2,"n":46,"o":18.2,"t":"2025-03-21T04:00:00Z","v":578,"vw":18.2},{"c":20.3157,"h":20.32,"l":19.55,"n":96,"o":19.55,"t":"2025-03-24T04:00:00Z","v":4165,"vw":19.99453},{"c":19.7235,"h":20.21,"l":19.67,"n":67,"o":20.21,"t":"2025-03-25T04:00:00Z","v":11215,"vw":19.794214},{"c":18.4308,"h":19.05,"l":18.4308,"n":55,"o":19.05,"t":"2025-03-26T04:00:00Z","v":913,"vw":18.916667},{"c":18.1478,"h":18.61,"l":18.03,"n":73,"o":18.12,"t":"2025-03-27T04:00:00Z","v":3417,"vw":18.199649},{"c":17.08,"h":17.51,"l":17,"n":85,"o":17.51,"t":"2025-03-28T04:00:00Z","v":4082,"vw":17.190199},{"c":16.4886,"h":16.5038,"l":16.041,"n":90,"o":16.41,"t":"2025-03-31T04:00:00Z","v":6770,"vw":16.389883},{"c":17.2759,"h":17.2759,"l":16.5,"n":65,"o":16.5,"t":"2025-04-01T04:00:00Z","v":1951,"vw":17.005245},{"c":17.9695,"h":17.9695,"l":16.86,"n":63,"o":16.86,"t":"2025-04-02T04:00:00Z","v":3539,"vw":17.51807},{"c":16.3476,"h":16.69,"l":16.26,"n":68,"o":16.56,"t":"2025-04-03T04:00:00Z","v":3238,"vw":16.484678},{"c":15.7236,"h":15.745,"l":14.5,"n":120,"o":15.73,"t":"2025-04-04T04:00:00Z","v":15083,"vw":15.381236},{"c":15.7658,"h":16.0665,"l":14.38,"n":79,"o":14.48,"t":"2025-04-07T04:00:00Z","v":9439,"vw":15.35429},{"c":14.6865,"h":16.68,"l":14.5,"n":69,"o":16.68,"t":"2025-04-08T04:00:00Z","v":5794,"vw":16.100387},{"c":16.7913,"h":16.98,"l":14.58,"n":96,"o":14.8,"t":"2025-04-09T04:00:00Z","v":10520,"vw":15.010012},{"c":15.5333,"h":15.9111,"l":15.07,"n":100,"o":15.79,"t":"2025-04-10T04:00:00Z","v":14963,"vw":15.797052},{"c":16.2207,"h":16.25,"l":15.74,"n":99,"o":15.96,"t":"2025-04-11T04:00:00Z","v":12803,"vw":16.000846},{"c":16.4953,"h":16.98,"l":16.31,"n":44,"o":16.63,"t":"2025-04-14T04:00:00Z","v":3864,"vw":16.422762},{"c":15.7168,"h":16.51,"l":15.5,"n":45,"o":16.34,"t":"2025-04-15T04:00:00Z","v":1819,"vw":16.156419},{"c":15.5918,"h":15.65,"l":15.47,"n":40,"o":15.47,"t":"2025-04-16T04:00:00Z","v":1847,"vw":15.528623},{"c":15.8097,"h":15.8097,"l":15.47,"n":24,"o":15.47,"t":"2025-04-17T04:00:00Z","v":413,"vw":15.49819},{"c":15.5093,"h":15.94,"l":15.5093,"n":60,"o":15.7,"t":"2025-04-21T04:00:00Z","v":10164,"vw":15.717311},{"c":17.1906,"h":17.23,"l":16.25,"n":91,"o":16.25,"t":"2025-04-22T04:00:00Z","v":6102,"vw":16.87959},{"c":17.6768,"h":18.21,"l":17.67,"n":114,"o":17.9,"t":"2025-04-23T04:00:00Z","v":77589,"vw":18.075235},{"c":18.2204,"h":18.2204,"l":17.515,"n":70,"o":17.515,"t":"2025-04-24T04:00:00Z","v":2665,"vw":17.918266},{"c":18.6223,"h":18.86,"l":18.3,"n":72,"o":18.3,"t":"2025-04-25T04:00:00Z","v":6318,"vw":18.677389},{"c":18.376,"h":18.7,"l":18.1589,"n":47,"o":18.509,"t":"2025-04-28T04:00:00Z","v":1960,"vw":18.573916},{"c":18.1995,"h":18.35,"l":18.09,"n":40,"o":18.35,"t":"2025-04-29T04:00:00Z","v":64267,"vw":18.092844},{"c":17.6188,"h":17.71,"l":17.2,"n":83,"o":17.69,"t":"2025-04-30T04:00:00Z","v":6167,"vw":17.465466},{"c":18.6494,"h":18.9,"l":18.475,"n":61,"o":18.88,"t":"2025-05-01T04:00:00Z","v":2716,"vw":18.803548},{"c":18.9124,"h":19.35,"l":18.9124,"n":58,"o":19.2948,"t":"2025-05-02T04:00:00Z","v":1585,"vw":19.273223},{"c":18.0341,"h":18.0341,"l":17.9,"n":50,"o":17.91,"t":"2025-05-05T04:00:00Z","v":1318,"vw":17.945088},{"c":18.2449,"h":18.2449,"l":17.69,"n":52,"o":17.73,"t":"2025-05-06T04:00:00Z","v":3354,"vw":17.751638},{"c":18.2592,"h":18.33,"l":18.246,"n":46,"o":18.33,"t":"2025-05-07T04:00:00Z","v":434,"vw":18.274},{"c":19.4888,"h":19.695,"l":19.05,"n":64,"o":19.08,"t":"2025-05-08T04:00:00Z","v":2439,"vw":19.43496},{"c":19.8793,"h":20.2365,"l":19.48,"n":52,"o":19.48,"t":"2025-05-09T04:00:00Z","v":1792,"vw":19.9391},{"c":20.71,"h":21.24,"l":20.4,"n":92,"o":20.82,"t":"2025-05-12T04:00:00Z","v":5652,"vw":20.826369},{"c":21.5927,"h":21.595,"l":20.92,"n":55,"o":20.92,"t":"2025-05-13T04:00:00Z","v":2076,"vw":21.275045},{"c":21.2785,"h":21.69,"l":21.2785,"n":37,"o":21.6056,"t":"2025-05-14T04:00:00Z","v":2010,"vw":21.488618},{"c":20.7887,"h":20.7887,"l":20.3,"n":53,"o":20.75,"t":"2025-05-15T04:00:00Z","v":5042,"vw":20.443598},{"c":22.0963,"h":22.2293,"l":21.2,"n":119,"o":21.2,"t":"2025-05-16T04:00:00Z","v":9632,"vw":21.768643},{"c":22.2352,"h":22.2352,"l":21.49,"n":57,"o":21.49,"t":"2025-05-19T04:00:00Z","v":3221,"vw":22.05989},{"c":22.0233,"h":22.11,"l":21.9,"n":40,"o":21.9,"t":"2025-05-20T04:00:00Z","v":1742,"vw":21.949455},{"c":21.6343,"h":22.6754,"l":21.5279,"n":65,"o":21.62,"t":"2025-05-21T04:00:00Z","v":4029,"vw":21.897833},{"c":22.1,"h":22.79,"l":22.05,"n":126,"o":22.31,"t":"2025-05-22T04:00:00Z","v":10046,"vw":22.262109},{"c":21.3054,"h":21.5054,"l":21.29,"n":81,"o":21.35,"t":"2025-05-23T04:00:00Z","v":6487,"vw":21.427901},{"c":22.2595,"h":22.2595,"l":21.67,"n":76,"o":21.67,"t":"2025-05-27T04:00:00Z","v":7058,"vw":22.067236},{"c":21.03,"h":22.18,"l":21.03,"n":74,"o":22.18,"t":"2025-05-28T04:00:00Z","v":4114,"vw":21.362781},{"c":20.7631,"h":21.6,"l":20.727,"n":47,"o":21.6,"t":"2025-05-29T04:00:00Z","v":4215,"vw":20.881377},{"c":20.2183,"h":20.41,"l":20.19,"n":55,"o":20.41,"t":"2025-05-30T04:00:00Z","v":5919,"vw":20.394221},{"c":20.8376,"h":20.875,"l":20.45,"n":62,"o":20.45,"t":"2025-06-02T04:00:00Z","v":722,"vw":20.6625},{"c":21.89,"h":21.89,"l":21.18,"n":58,"o":21.18,"t":"2025-06-03T04:00:00Z","v":1795,"vw":21.613011},{"c":23.0256,"h":23.0256,"l":21.8709,"n":76,"o":22.04,"t":"2025-06-04T04:00:00Z","v":6639,"vw":22.396329},{"c":21.9563,"h":22.6491,"l":21.78,"n":71,"o":22.64,"t":"2025-06-05T04:00:00Z","v":4199,"vw":22.163098},{"c":23.356,"h":23.7,"l":23.15,"n":115,"o":23.15,"t":"2025-06-06T04:00:00Z","v":3987,"vw":23.464025},{"c":23.9071,"h":25.68,"l":23.6307,"n":95,"o":25.68,"t":"2025-06-09T04:00:00Z","v":3665,"vw":23.945146},{"c":24.0919,"h":24.18,"l":23.8,"n":118,"o":23.97,"t":"2025-06-10T04:00:00Z","v":3573,"vw":23.983485},{"c":23.7231,"h":24.094,"l":23.62,"n":33,"o":23.782,"t":"2025-06-11T04:00:00Z","v":2958,"vw":23.814226},{"c":23.3266,"h":23.89,"l":23.3266,"n":31,"o":23.89,"t":"2025-06-12T04:00:00Z","v":1353,"vw":23.515556},{"c":22.3191,"h":23.008,"l":22.05,"n":65,"o":23.008,"t":"2025-06-13T04:00:00Z","v":5181,"vw":22.474328},{"c":23.1345,"h":23.1345,"l":22.69,"n":56,"o":22.69,"t":"2025-06-16T04:00:00Z","v":1240,"vw":22.864},{"c":22.0849,"h":22.375,"l":21.92,"n":84,"o":22.34,"t":"2025-06-17T04:00:00Z","v":3188,"vw":22.148374},{"c":22.1763,"h":22.39,"l":21.9407,"n":41,"o":21.9407,"t":"2025-06-18T04:00:00Z","v":5179,"vw":22.353425},{"c":21.7994,"h":22.6349,"l":21.7994,"n":34,"o":22.6,"t":"2025-06-20T04:00:00Z","v":3072,"vw":22.172261},{"c":21.225,"h":21.61,"l":20.54,"n":124,"o":21.16,"t":"2025-06-23T04:00:00Z","v":14702,"vw":21.249463},{"c":22.5534,"h":22.5534,"l":21.75,"n":98,"o":21.75,"t":"2025-06-24T04:00:00Z","v":4567,"vw":22.360302},{"c":22.55,"h":23.02,"l":22.49,"n":108,"o":22.56,"t":"2025-06-25T04:00:00Z","v":8260,"vw":22.639189},{"c":24.1982,"h":24.2,"l":22.2,"n":114,"o":22.23,"t":"2025-06-26T04:00:00Z","v":5301,"vw":23.513409},{"c":24.087,"h":24.5364,"l":23.7978,"n":77,"o":24.21,"t":"2025-06-27T04:00:00Z","v":3338,"vw":24.108168},{"c":25.1104,"h":25.13,"l":24.54,"n":152,"o":24.54,"t":"2025-06-30T04:00:00Z","v":17226,"vw":25.046776},{"c":25.2445,"h":25.49,"l":24.78,"n":73,"o":24.78,"t":"2025-07-01T04:00:00Z","v":6026,"vw":25.229913},{"c":27.34,"h":27.39,"l":26.07,"n":134,"o":26.07,"t":"2025-07-02T04:00:00Z","v":9127,"vw":26.85463},{"c":28.11,"h":28.46,"l":27.45,"n":174,"o":28,"t":"2025-07-03T04:00:00Z","v":22731,"vw":27.951717},{"c":26.6443,"h":27.21,"l":26.21,"n":183,"o":27.21,"t":"2025-07-07T04:00:00Z","v":19090,"vw":26.450382},{"c":26.8885,"h":27.57,"l":26.76,"n":90,"o":27.35,"t":"2025-07-08T04:00:00Z","v":4210,"vw":27.36913},{"c":27.3628,"h":27.3628,"l":26.6332,"n":103,"o":27.21,"t":"2025-07-09T04:00:00Z","v":6524,"vw":26.903581},{"c":27.7313,"h":27.9301,"l":26.87,"n":108,"o":27.34,"t":"2025-07-10T04:00:00Z","v":4930,"vw":27.345852},{"c":27.2406,"h":28.29,"l":27.2406,"n":88,"o":28.29,"t":"2025-07-11T04:00:00Z","v":4365,"vw":27.866331},{"c":27.93,"h":28.711,"l":27.7,"n":174,"o":28.33,"t":"2025-07-14T04:00:00Z","v":24908,"vw":27.979461},{"c":27.2496,"h":27.77,"l":27.08,"n":84,"o":27.77,"t":"2025-07-15T04:00:00Z","v":10355,"vw":27.383084},{"c":28.4882,"h":28.5368,"l":27.93,"n":80,"o":27.93,"t":"2025-07-16T04:00:00Z","v":1954,"vw":28.281283},{"c":29.089,"h":29.33,"l":28.66,"n":218,"o":28.66,"t":"2025-07-17T04:00:00Z","v":27372,"vw":29.074412},{"c":29.0305,"h":30.08,"l":28.58,"n":230,"o":29.42,"t":"2025-07-18T04:00:00Z","v":25251,"vw":29.096021},{"c":28.4916,"h":30.515,"l":28.4916,"n":103,"o":29.45,"t":"2025-07-21T04:00:00Z","v":3433,"vw":29.860817},{"c":29.463,"h":29.463,"l":28.03,"n":67,"o":28.03,"t":"2025-07-22T04:00:00Z","v":3145,"vw":29.132236},{"c":28.8894,"h":29.14,"l":28.4,"n":148,"o":28.505,"t":"2025-07-23T04:00:00Z","v":4487,"vw":28.629218},{"c":28.8677,"h":29.165,"l":28.59,"n":216,"o":28.7693,"t":"2025-07-24T04:00:00Z","v":16773,"vw":28.659798},{"c":28.2965,"h":28.4,"l":27.77,"n":97,"o":27.77,"t":"2025-07-25T04:00:00Z","v":10342,"vw":28.218999},{"c":27.8677,"h":28.73,"l":27.76,"n":77,"o":28.73,"t":"2025-07-28T04:00:00Z","v":10774,"vw":27.908621},{"c":26.75,"h":27.83,"l":26.59,"n":141,"o":27.83,"t":"2025-07-29T04:00:00Z","v":14310,"vw":26.923551},{"c":26.5008,"h":27.2247,"l":26.15,"n":77,"o":26.85,"t":"2025-07-30T04:00:00Z","v":3849,"vw":26.703381},{"c":26.8753,"h":27.63,"l":26.8753,"n":236,"o":26.9735,"t":"2025-07-31T04:00:00Z","v":54914,"vw":27.479415},{"c":24.981,"h":25.6367,"l":24.76,"n":121,"o":25.57,"t":"2025-08-01T04:00:00Z","v":7878,"vw":25.081637},{"c":26.25,"h":26.25,"l":25.26,"n":39,"o":25.26,"t":"2025-08-04T04:00:00Z","v":1506,"vw":25.9093},{"c":26.1714,"h":26.18,"l":25.95,"n":44,"o":26.18,"t":"2025-08-05T04:00:00Z","v":3376,"vw":25.999667},{"c":26.893,"h":26.893,"l":26.1,"n":50,"o":26.22,"t":"2025-08-06T04:00:00Z","v":2772,"vw":26.630837},{"c":26.5887,"h":27.65,"l":26.2,"n":81,"o":27.41,"t":"2025-08-07T04:00:00Z","v":3281,"vw":26.679596},{"c":26.2173,"h":26.39,"l":25.84,"n":68,"o":26.39,"t":"2025-08-08T04:00:00Z","v":3319,"vw":26.041439},{"c":26.2232,"h":27.01,"l":26.2232,"n":74,"o":26.59,"t":"2025-08-11T04:00:00Z","v":3319,"vw":26.712474},{"c":26.6587,"h":26.675,"l":26.31,"n":34,"o":26.33,"t":"2025-08-12T04:00:00Z","v":1376,"vw":26.419641},{"c":26.7918,"h":27.07,"l":26.7918,"n":54,"o":27.04,"t":"2025-08-13T04:00:00Z","v":2315,"vw":27.056622},{"c":28.0247,"h":28.03,"l":26.54,"n":199,"o":26.54,"t":"2025-08-14T04:00:00Z","v":47727,"vw":26.743849},{"c":27.7339,"h":28.054,"l":27.19,"n":100,"o":27.96,"t":"2025-08-15T04:00:00Z","v":7719,"vw":27.496349},{"c":28.9137,"h":29.35,"l":27.83,"n":268,"o":27.83,"t":"2025-08-18T04:00:00Z","v":32778,"vw":28.806551},{"c":27.5638,"h":28.58,"l":27.53,"n":134,"o":28.58,"t":"2025-08-19T04:00:00Z","v":26079,"vw":27.966818},{"c":27.9528,"h":27.9528,"l":26.32,"n":67,"o":26.32,"t":"2025-08-20T04:00:00Z","v":3742,"vw":27.236018},{"c":27.6767,"h":27.68,"l":27.41,"n":40,"o":27.41,"t":"2025-08-21T04:00:00Z","v":1718,"vw":27.604805},{"c":28.955,"h":29.17,"l":27.97,"n":126,"o":27.97,"t":"2025-08-22T04:00:00Z","v":3498,"vw":28.708048},{"c":28.85,"h":28.8711,"l":27.93,"n":62,"o":28.46,"t":"2025-08-25T04:00:00Z","v":1409,"vw":28.635214},{"c":29.6391,"h":29.6391,"l":29.15,"n":53,"o":29.1609,"t":"2025-08-26T04:00:00Z","v":1581,"vw":29.404414},{"c":29.6626,"h":29.83,"l":29.63,"n":53,"o":29.76,"t":"2025-08-27T04:00:00Z","v":1939,"vw":29.74716},{"c":29.9941,"h":30.5,"l":29.9941,"n":66,"o":30.05,"t":"2025-08-28T04:00:00Z","v":2567,"vw":30.253428},{"c":30.1744,"h":30.19,"l":29.4901,"n":64,"o":30.19,"t":"2025-08-29T04:00:00Z","v":3579,"vw":29.822551},{"c":30.5841,"h":30.72,"l":29.87,"n":49,"o":29.8786,"t":"2025-09-02T04:00:00Z","v":1997,"vw":30.292433},{"c":29.81,"h":31.07,"l":29.56,"n":56,"o":31.07,"t":"2025-09-03T04:00:00Z","v":3599,"vw":30.203118},{"c":28.6971,"h":29.29,"l":28.6971,"n":62,"o":29.04,"t":"2025-09-04T04:00:00Z","v":3402,"vw":28.994024},{"c":28.8981,"h":29.14,"l":28.38,"n":53,"o":29.14,"t":"2025-09-05T04:00:00Z","v":1986,"vw":28.619446},{"c":29.2701,"h":29.55,"l":28.77,"n":95,"o":28.77,"t":"2025-09-08T04:00:00Z","v":7846,"vw":29.187194},{"c":32.0194,"h":32.03,"l":30.13,"n":133,"o":30.51,"t":"2025-09-09T04:00:00Z","v":7320,"vw":31.509808},{"c":33.7562,"h":33.898,"l":32.63,"n":138,"o":32.92,"t":"2025-09-10T04:00:00Z","v":5788,"vw":33.479851},{"c":33.888,"h":34.5,"l":33.888,"n":72,"o":33.99,"t":"2025-09-11T04:00:00Z","v":1633,"vw":34.248464},{"c":35.0924,"h":35.13,"l":33.89,"n":87,"o":34.37,"t":"2025-09-12T04:00:00Z","v":3966,"vw":34.706542},{"c":35.99,"h":35.99,"l":35.4999,"n":97,"o":35.88,"t":"2025-09-15T04:00:00Z","v":3499,"vw":35.766509},{"c":37.355,"h":37.404,"l":35.92,"n":132,"o":36.26,"t":"2025-09-16T04:00:00Z","v":11230,"vw":36.957817},{"c":38.1685,"h":38.1685,"l":36.18,"n":153,"o":36.95,"t":"2025-09-17T04:00:00Z","v":5308,"vw":37.192355},{"c":38.73,"h":39.52,"l":38.5,"n":141,"o":39.22,"t":"2025-09-18T04:00:00Z","v":7165,"vw":39.054923},{"c":38.6867,"h":39.461,"l":38.58,"n":173,"o":38.58,"t":"2025-09-19T04:00:00Z","v":8195,"vw":38.949593},{"c":40.3028,"h":40.38,"l":37.75,"n":178,"o":38.51,"t":"2025-09-22T04:00:00Z","v":8974,"vw":38.945116},{"c":39.18,"h":41.07,"l":38.9985,"n":249,"o":41.07,"t":"2025-09-23T04:00:00Z","v":19292,"vw":39.933571},{"c":40.6604,"h":41.7594,"l":40.349,"n":157,"o":41.49,"t":"2025-09-24T04:00:00Z","v":4936,"vw":41.126948},{"c":38.187,"h":39.895,"l":37.6409,"n":171,"o":39.28,"t":"2025-09-25T04:00:00Z","v":5692,"vw":38.615805},{"c":37.5887,"h":37.8135,"l":36.5598,"n":114,"o":37.58,"t":"2025-09-26T04:00:00Z","v":3309,"vw":37.009701},{"c":40.7,"h":40.71,"l":38.76,"n":162,"o":38.83,"t":"2025-09-29T04:00:00Z","v":14424,"vw":40.327289},{"c":40.54,"h":41.11,"l":40.1696,"n":149,"o":40.52,"t":"2025-09-30T04:00:00Z","v":8652,"vw":40.568794},{"c":41.48,"h":41.9,"l":40.825,"n":197,"o":41.22,"t":"2025-10-01T04:00:00Z","v":10543,"vw":41.277251},{"c":42.885,"h":43.31,"l":41.9271,"n":300,"o":42.53,"t":"2025-10-02T04:00:00Z","v":32887,"vw":42.942333},{"c":44.04,"h":45.28,"l":43.54,"n":237,"o":43.75,"t":"2025-10-03T04:00:00Z","v":8227,"vw":44.773894},{"c":47.93,"h":47.94,"l":45.99,"n":397,"o":46.19,"t":"2025-10-06T04:00:00Z","v":47456,"vw":47.54805},{"c":48.0497,"h":49.23,"l":46.2,"n":249,"o":49.23,"t":"2025-10-07T04:00:00Z","v":11277,"vw":47.604813},{"c":49.18,"h":49.614,"l":47.27,"n":335,"o":48.11,"t":"2025-10-08T04:00:00Z","v":46368,"vw":48.57658},{"c":50.4354,"h":50.9,"l":48.431,"n":213,"o":49.6,"t":"2025-10-09T04:00:00Z","v":11101,"vw":49.561056},{"c":47.6854,"h":54.28,"l":47.66,"n":394,"o":52.45,"t":"2025-10-10T04:00:00Z","v":15076,"vw":51.465846},{"c":51.4103,"h":51.8499,"l":48.9275,"n":330,"o":49.92,"t":"2025-10-13T04:00:00Z","v":17518,"vw":51.12935},{"c":53.4,"h":55,"l":48.68,"n":440,"o":49.66,"t":"2025-10-14T04:00:00Z","v":40979,"vw":53.408677},{"c":54.7758,"h":56.46,"l":52.693,"n":452,"o":55.41,"t":"2025-10-15T04:00:00Z","v":29555,"vw":54.304299},{"c":49.91,"h":55.05,"l":49.83,"n":432,"o":55.05,"t":"2025-10-16T04:00:00Z","v":23611,"vw":51.624455},{"c":48.7207,"h":48.92,"l":47.11,"n":337,"o":47.16,"t":"2025-10-17T04:00:00Z","v":28661,"vw":48.095227},{"c":50.62,"h":52.66,"l":50.22,"n":240,"o":51.58,"t":"2025-10-20T04:00:00Z","v":11111,"vw":51.428961},{"c":47.88,"h":49.9991,"l":47.27,"n":372,"o":49.64,"t":"2025-10-21T04:00:00Z","v":18927,"vw":48.792281},{"c":44.14,"h":47.23,"l":42.445,"n":397,"o":46.48,"t":"2025-10-22T04:00:00Z","v":19632,"vw":44.336617},{"c":46.1773,"h":46.64,"l":44.465,"n":175,"o":44.72,"t":"2025-10-23T04:00:00Z","v":4693,"vw":45.420057},{"c":49.8268,"h":49.8268,"l":48.25,"n":245,"o":48.5,"t":"2025-10-24T04:00:00Z","v":10338,"vw":49.213163},{"c":51.09,"h":51.65,"l":50.28,"n":234,"o":51.57,"t":"2025-10-27T04:00:00Z","v":12754,"vw":50.871318},{"c":49.8558,"h":52.08,"l":49.68,"n":271,"o":50.92,"t":"2025-10-28T04:00:00Z","v":19254,"vw":51.201162},{"c":48.897,"h":50.3499,"l":48.03,"n":224,"o":49.94,"t":"2025-10-29T04:00:00Z","v":10453,"vw":49.564309},{"c":46.7935,"h":48.31,"l":46.7935,"n":157,"o":47.35,"t":"2025-10-30T04:00:00Z","v":6494,"vw":47.329234},{"c":47.6913,"h":48.7742,"l":46.87,"n":164,"o":48.41,"t":"2025-10-31T04:00:00Z","v":11246,"vw":47.557875},{"c":48.9934,"h":50.3025,"l":47.79,"n":214,"o":50.3025,"t":"2025-11-03T05:00:00Z","v":18620,"vw":49.121787},{"c":45.94,"h":49.2795,"l":45.578,"n":238,"o":46.43,"t":"2025-11-04T05:00:00Z","v":17421,"vw":46.547789},{"c":48.8466,"h":48.8466,"l":46.94,"n":193,"o":47.1,"t":"2025-11-05T05:00:00Z","v":13620,"vw":48.119959},{"c":44.64,"h":46.8001,"l":44.6,"n":182,"o":46.8001,"t":"2025-11-06T05:00:00Z","v":5985,"vw":44.96596},{"c":43.98,"h":44.3885,"l":41.19,"n":201,"o":43,"t":"2025-11-07T05:00:00Z","v":10823,"vw":42.593289},{"c":43.4494,"h":46.72,"l":43.4494,"n":179,"o":46.65,"t":"2025-11-10T05:00:00Z","v":12691,"vw":44.803058},{"c":40.92,"h":42.79,"l":40.67,"n":350,"o":42.79,"t":"2025-11-11T05:00:00Z","v":61884,"vw":41.571042},{"c":39.489,"h":41.42,"l":38.85,"n":211,"o":41.22,"t":"2025-11-12T05:00:00Z","v":11950,"vw":40.082091},{"c":35.05,"h":37.95,"l":34.9,"n":239,"o":37.95,"t":"2025-11-13T05:00:00Z","v":19090,"vw":35.457517},{"c":33.7898,"h":35.5292,"l":33.18,"n":192,"o":33.96,"t":"2025-11-14T05:00:00Z","v":11357,"vw":34.754862},{"c":33.4813,"h":35.07,"l":33.005,"n":253,"o":33.215,"t":"2025-11-17T05:00:00Z","v":20642,"vw":34.414888},{"c":34.7305,"h":35.05,"l":33.2,"n":221,"o":33.2,"t":"2025-11-18T05:00:00Z","v":17435,"vw":34.629446},{"c":32.8473,"h":35.39,"l":31.91,"n":184,"o":34.66,"t":"2025-11-19T05:00:00Z","v":25117,"vw":33.26173},{"c":31.04,"h":35.855,"l":31.04,"n":411,"o":34.86,"t":"2025-11-20T05:00:00Z","v":36686,"vw":33.581149},{"c":30.6148,"h":31.1201,"l":29.1711,"n":172,"o":31.1201,"t":"2025-11-21T05:00:00Z","v":9629,"vw":30.078822},{"c":34.48,"h":34.58,"l":31.28,"n":282,"o":31.28,"t":"2025-11-24T05:00:00Z","v":23523,"vw":33.218595},{"c":34.4484,"h":34.55,"l":32.72,"n":95,"o":33.665,"t":"2025-11-25T05:00:00Z","v":14621,"vw":33.792398},{"c":36.145,"h":36.54,"l":34.635,"n":170,"o":35.08,"t":"2025-11-26T05:00:00Z","v":26851,"vw":35.43002},{"c":37.7365,"h":38.29,"l":37.27,"n":168,"o":37.27,"t":"2025-11-28T05:00:00Z","v":13745,"vw":37.7204},{"c":36.4741,"h":36.85,"l":35.3768,"n":171,"o":35.65,"t":"2025-12-01T05:00:00Z","v":10887,"vw":36.005369},{"c":34.445,"h":38.396,"l":34.445,"n":174,"o":36.13,"t":"2025-12-02T05:00:00Z","v":8749,"vw":36.011019},{"c":35.69,"h":35.715,"l":34.365,"n":106,"o":34.77,"t":"2025-12-03T05:00:00Z","v":6537,"vw":34.902346},{"c":36.96,"h":37.175,"l":35.05,"n":116,"o":35.14,"t":"2025-12-04T05:00:00Z","v":8856,"vw":36.2116},{"c":35.55,"h":36.2495,"l":35.19,"n":104,"o":35.93,"t":"2025-12-05T05:00:00Z","v":5964,"vw":35.589198},{"c":36.28,"h":36.28,"l":35.19,"n":76,"o":36.18,"t":"2025-12-08T05:00:00Z","v":3150,"vw":35.857337},{"c":37.49,"h":38.11,"l":35.55,"n":218,"o":35.6,"t":"2025-12-09T05:00:00Z","v":13408,"vw":37.753202},{"c":36.623,"h":37.3185,"l":36.5,"n":86,"o":37.04,"t":"2025-12-10T05:00:00Z","v":4737,"vw":36.868493},{"c":36.74,"h":36.74,"l":34.8095,"n":153,"o":35.49,"t":"2025-12-11T05:00:00Z","v":5524,"vw":35.664312},{"c":34.2,"h":37.11,"l":34,"n":180,"o":36.62,"t":"2025-12-12T05:00:00Z","v":7348,"vw":34.731891},{"c":30.58,"h":33.96,"l":30.58,"n":214,"o":33.95,"t":"2025-12-15T05:00:00Z","v":7829,"vw":31.518578},{"c":30.923,"h":31.0799,"l":29.895,"n":101,"o":30.98,"t":"2025-12-16T05:00:00Z","v":4313,"vw":30.347649},{"c":29.337,"h":32.21,"l":29.2001,"n":163,"o":32.04,"t":"2025-12-17T05:00:00Z","v":13020,"vw":30.55425},{"c":29.803,"h":30.79,"l":29.803,"n":118,"o":30.77,"t":"2025-12-18T05:00:00Z","v":11623,"vw":30.349949},{"c":32.5,"h":32.59,"l":30.72,"n":204,"o":30.72,"t":"2025-12-19T05:00:00Z","v":8105,"vw":31.911406},{"c":33.37,"h":34.375,"l":33.15,"n":215,"o":33.55,"t":"2025-12-22T05:00:00Z","v":18051,"vw":33.719842},{"c":32.546,"h":33.06,"l":32.36,"n":174,"o":32.505,"t":"2025-12-23T05:00:00Z","v":12877,"vw":32.746239},{"c":32.59,"h":32.59,"l":32.3895,"n":33,"o":32.44,"t":"2025-12-24T05:00:00Z","v":1163,"vw":32.469176},{"c":31.34,"h":32.75,"l":31.32,"n":56,"o":32.75,"t":"2025-12-26T05:00:00Z","v":1204,"vw":31.697475},{"c":31.04,"h":31.56,"l":30.86,"n":86,"o":31.38,"t":"2025-12-29T05:00:00Z","v":3316,"vw":31.334913},{"c":30.22,"h":32.9799,"l":30.22,"n":83,"o":31.19,"t":"2025-12-30T05:00:00Z","v":3589,"vw":30.895671},{"c":30.03,"h":30.57,"l":29.8747,"n":189,"o":30.3,"t":"2025-12-31T05:00:00Z","v":14338,"vw":30.271018},{"c":32.52,"h":32.61,"l":30.15,"n":155,"o":30.67,"t":"2026-01-02T05:00:00Z","v":6391,"vw":31.805687},{"c":35.3136,"h":35.605,"l":33.585,"n":222,"o":33.585,"t":"2026-01-05T05:00:00Z","v":16219,"vw":34.709431},{"c":34.82,"h":35.36,"l":33.406,"n":141,"o":35.31,"t":"2026-01-06T05:00:00Z","v":8322,"vw":34.375646},{"c":33.84,"h":34.8,"l":33.84,"n":86,"o":34.3,"t":"2026-01-07T05:00:00Z","v":2882,"vw":34.35539},{"c":34.75,"h":35.14,"l":33.9369,"n":106,"o":33.97,"t":"2026-01-08T05:00:00Z","v":4344,"vw":34.743374},{"c":35.46,"h":36.45,"l":34.85,"n":193,"o":35.27,"t":"2026-01-09T05:00:00Z","v":7407,"vw":35.807037},{"c":37.05,"h":37.25,"l":35.16,"n":178,"o":35.21,"t":"2026-01-12T05:00:00Z","v":8736,"vw":36.532718},{"c":37.75,"h":37.94,"l":37.19,"n":198,"o":37.41,"t":"2026-01-13T05:00:00Z","v":7957,"vw":37.528779},{"c":37.9,"h":38.31,"l":37,"n":142,"o":38,"t":"2026-01-14T05:00:00Z","v":4639,"vw":37.768605},{"c":36.93,"h":38.11,"l":36.9,"n":144,"o":38.11,"t":"2026-01-15T05:00:00Z","v":6694,"vw":37.403186},{"c":39.01,"h":39.3199,"l":36.9,"n":304,"o":37.02,"t":"2026-01-16T05:00:00Z","v":15024,"vw":38.564612},{"c":36.93,"h":38.03,"l":36.48,"n":271,"o":36.94,"t":"2026-01-20T05:00:00Z","v":5722,"vw":37.259979},{"c":36.45,"h":38.5,"l":34.87,"n":261,"o":37.44,"t":"2026-01-21T05:00:00Z","v":23016,"vw":35.643635},{"c":35.98,"h":37.21,"l":35.86,"n":139,"o":37.05,"t":"2026-01-22T05:00:00Z","v":7673,"vw":36.526934},{"c":37.64,"h":38.4156,"l":35.15,"n":238,"o":35.23,"t":"2026-01-23T05:00:00Z","v":21960,"vw":37.439304},{"c":35.81,"h":37.59,"l":35.7,"n":144,"o":37.59,"t":"2026-01-26T05:00:00Z","v":8563,"vw":37.000116},{"c":38.73,"h":38.73,"l":36.08,"n":134,"o":36.08,"t":"2026-01-27T05:00:00Z","v":5711,"vw":37.410909},{"c":38.815,"h":39.4,"l":38.325,"n":190,"o":39.4,"t":"2026-01-28T05:00:00Z","v":10845,"vw":38.684433},{"c":36.94,"h":37.71,"l":35.66,"n":162,"o":37.71,"t":"2026-01-29T05:00:00Z","v":8213,"vw":36.634257},{"c":34.45,"h":36.32,"l":33.93,"n":137,"o":36.318,"t":"2026-01-30T05:00:00Z","v":4768,"vw":34.941753},{"c":33.88,"h":34.6799,"l":32.85,"n":199,"o":33.41,"t":"2026-02-02T05:00:00Z","v":14829,"vw":33.6529},{"c":34.38,"h":35.05,"l":32.5302,"n":206,"o":34.62,"t":"2026-02-03T05:00:00Z","v":16682,"vw":33.77031},{"c":30.9835,"h":32.94,"l":29.845,"n":226,"o":32.715,"t":"2026-02-04T05:00:00Z","v":11487,"vw":30.859216},{"c":27.2163,"h":30.62,"l":27.03,"n":252,"o":29.61,"t":"2026-02-05T05:00:00Z","v":44660,"vw":29.433873},{"c":31.34,"h":31.34,"l":28.67,"n":134,"o":28.82,"t":"2026-02-06T05:00:00Z","v":7460,"vw":30.221116},{"c":33.38,"h":33.655,"l":31.11,"n":162,"o":31.11,"t":"2026-02-09T05:00:00Z","v":7255,"vw":32.860737},{"c":32.52,"h":33.52,"l":32.52,"n":80,"o":33.1695,"t":"2026-02-10T05:00:00Z","v":4416,"vw":33.296345},{"c":31.78,"h":32.5,"l":30.92,"n":109,"o":32.5,"t":"2026-02-11T05:00:00Z","v":6239,"vw":31.488038},{"c":30.52,"h":31.8,"l":30.33,"n":120,"o":31.5599,"t":"2026-02-12T05:00:00Z","v":4869,"vw":30.722304},{"c":31.2226,"h":32.01,"l":30.78,"n":116,"o":30.815,"t":"2026-02-13T05:00:00Z","v":4608,"vw":31.652301},{"c":30.12,"h":30.71,"l":29.31,"n":127,"o":30.71,"t":"2026-02-17T05:00:00Z","v":4097,"vw":29.976207},{"c":30,"h":30.7,"l":30,"n":65,"o":30.69,"t":"2026-02-18T05:00:00Z","v":2738,"vw":30.537112},{"c":30.31,"h":30.31,"l":29.575,"n":50,"o":29.575,"t":"2026-02-19T05:00:00Z","v":1630,"vw":29.848119},{"c":29.12,"h":29.49,"l":28.63,"n":57,"o":29.49,"t":"2026-02-20T05:00:00Z","v":1512,"vw":28.896418},{"c":29.52,"h":29.64,"l":28.781,"n":90,"o":28.781,"t":"2026-02-23T05:00:00Z","v":3409,"vw":29.193706},{"c":31.38,"h":31.3957,"l":30.06,"n":90,"o":30.09,"t":"2026-02-24T05:00:00Z","v":4684,"vw":30.889654},{"c":31.33,"h":32.31,"l":31.33,"n":162,"o":32.14,"t":"2026-02-25T05:00:00Z","v":6840,"vw":31.82039},{"c":31.13,"h":31.55,"l":30.38,"n":117,"o":31.5,"t":"2026-02-26T05:00:00Z","v":15652,"vw":31.098747},{"c":29.58,"h":30.03,"l":29.02,"n":129,"o":29.93,"t":"2026-02-27T05:00:00Z","v":14587,"vw":29.523273},{"c":30.0326,"h":30.08,"l":28.825,"n":82,"o":28.825,"t":"2026-03-02T05:00:00Z","v":3339,"vw":29.496889},{"c":28.17,"h":28.84,"l":27.98,"n":123,"o":28.56,"t":"2026-03-03T05:00:00Z","v":3709,"vw":28.288152},{"c":30.67,"h":30.765,"l":29.425,"n":174,"o":29.8682,"t":"2026-03-04T05:00:00Z","v":6355,"vw":30.422067},{"c":29.5,"h":30.2399,"l":28.7331,"n":135,"o":29.99,"t":"2026-03-05T05:00:00Z","v":8767,"vw":29.458819},{"c":27.22,"h":28.45,"l":27.2,"n":152,"o":28.2001,"t":"2026-03-06T05:00:00Z","v":4552,"vw":27.615384},{"c":28.2047,"h":28.2101,"l":26.62,"n":130,"o":26.75,"t":"2026-03-09T04:00:00Z","v":5235,"vw":27.141105},{"c":28.29,"h":28.89,"l":28.28,"n":88,"o":28.54,"t":"2026-03-10T04:00:00Z","v":4231,"vw":28.635214},{"c":29.247,"h":29.247,"l":28.54,"n":109,"o":28.54,"t":"2026-03-11T04:00:00Z","v":5086,"vw":28.961461},{"c":28.496,"h":28.53,"l":28.045,"n":73,"o":28.36,"t":"2026-03-12T04:00:00Z","v":1934,"vw":28.371443},{"c":28.67,"h":30.195,"l":28.54,"n":144,"o":29.425,"t":"2026-03-13T04:00:00Z","v":10992,"vw":29.498456},{"c":29.98,"h":30.29,"l":29.75,"n":128,"o":30.13,"t":"2026-03-16T04:00:00Z","v":11044,"vw":30.019174},{"c":29.6632,"h":29.6632,"l":29.53,"n":72,"o":29.53,"t":"2026-03-17T04:00:00Z","v":4498,"vw":29.619231},{"c":28.65,"h":28.91,"l":28.53,"n":39,"o":28.91,"t":"2026-03-18T04:00:00Z","v":1092,"vw":28.697515},{"c":28.76,"h":28.76,"l":27.485,"n":73,"o":27.93,"t":"2026-03-19T04:00:00Z","v":2459,"vw":28.17516},{"c":27.67,"h":28.46,"l":27.67,"n":95,"o":28.46,"t":"2026-03-20T04:00:00Z","v":2682,"vw":28.221722},{"c":29.041,"h":29.5,"l":28.13,"n":60,"o":28.13,"t":"2026-03-23T04:00:00Z","v":2551,"vw":28.895787},{"c":28.47,"h":28.63,"l":28.2,"n":97,"o":28.48,"t":"2026-03-24T04:00:00Z","v":13339,"vw":28.449551},{"c":29.3672,"h":29.475,"l":29.3289,"n":39,"o":29.475,"t":"2026-03-25T04:00:00Z","v":577,"vw":29.414541},{"c":27.27,"h":28.53,"l":27.12,"n":72,"o":28.53,"t":"2026-03-26T04:00:00Z","v":6646,"vw":27.251307},{"c":25.65,"h":26.13,"l":25.34,"n":115,"o":26.02,"t":"2026-03-27T04:00:00Z","v":10624,"vw":25.620791},{"c":23.589,"h":25.2,"l":23.24,"n":122,"o":25.2,"t":"2026-03-30T04:00:00Z","v":5436,"vw":24.192476},{"c":25.4642,"h":25.49,"l":24.21,"n":82,"o":24.21,"t":"2026-03-31T04:00:00Z","v":10446,"vw":25.245399},{"c":25.8147,"h":26.28,"l":25.62,"n":77,"o":26.08,"t":"2026-04-01T04:00:00Z","v":4097,"vw":26.137042},{"c":26.1736,"h":26.18,"l":24.38,"n":71,"o":24.38,"t":"2026-04-02T04:00:00Z","v":8021,"vw":25.880309},{"c":26.77,"h":27.015,"l":26.64,"n":47,"o":26.64,"t":"2026-04-06T04:00:00Z","v":1554,"vw":26.882486},{"c":26.9448,"h":26.9448,"l":25.95,"n":56,"o":25.95,"t":"2026-04-07T04:00:00Z","v":2473,"vw":26.448922},{"c":29.0825,"h":29.4592,"l":28.55,"n":93,"o":28.91,"t":"2026-04-08T04:00:00Z","v":7819,"vw":29.148176},{"c":29.1656,"h":29.735,"l":28.78,"n":101,"o":28.78,"t":"2026-04-09T04:00:00Z","v":7530,"vw":29.3472},{"c":29.7934,"h":30.5364,"l":29.76,"n":90,"o":30.5364,"t":"2026-04-10T04:00:00Z","v":2829,"vw":29.936709},{"c":31.5066,"h":31.5066,"l":29.96,"n":99,"o":30.06,"t":"2026-04-13T04:00:00Z","v":7918,"vw":30.772063},{"c":33.7161,"h":34.1,"l":33.58,"n":126,"o":33.58,"t":"2026-04-14T04:00:00Z","v":6499,"vw":33.812669},{"c":33.8967,"h":33.8967,"l":33.173,"n":61,"o":33.46,"t":"2026-04-15T04:00:00Z","v":1957,"vw":33.446182},{"c":33.6339,"h":33.6339,"l":32.625,"n":42,"o":32.7,"t":"2026-04-16T04:00:00Z","v":888,"vw":32.817578},{"c":35.3137,"h":35.3137,"l":34.265,"n":132,"o":34.53,"t":"2026-04-17T04:00:00Z","v":7000,"vw":34.939601},{"c":35.7709,"h":35.7709,"l":34.64,"n":90,"o":34.64,"t":"2026-04-20T04:00:00Z","v":2605,"vw":35.403282},{"c":34.4752,"h":36.22,"l":34.4752,"n":86,"o":36.08,"t":"2026-04-21T04:00:00Z","v":2986,"vw":35.594219},{"c":36.1047,"h":36.1688,"l":35.9401,"n":102,"o":35.9401,"t":"2026-04-22T04:00:00Z","v":3221,"vw":35.997362},{"c":36.5496,"h":37.73,"l":36.28,"n":182,"o":36.96,"t":"2026-04-23T04:00:00Z","v":13416,"vw":36.833144},{"c":36.2669,"h":37.2,"l":36.2669,"n":59,"o":36.76,"t":"2026-04-24T04:00:00Z","v":1113,"vw":36.825753},{"c":35.3964,"h":35.75,"l":35.34,"n":56,"o":35.75,"t":"2026-04-27T04:00:00Z","v":1518,"vw":35.513907},{"c":33.76,"h":34.22,"l":33.14,"n":77,"o":34.22,"t":"2026-04-28T04:00:00Z","v":7294,"vw":33.645839},{"c":33.1115,"h":33.99,"l":32.705,"n":56,"o":33.99,"t":"2026-04-29T04:00:00Z","v":1579,"vw":33.158517},{"c":35.0751,"h":35.0751,"l":33.85,"n":82,"o":34.69,"t":"2026-04-30T04:00:00Z","v":8646,"vw":34.784688},{"c":35.41,"h":36.21,"l":35.31,"n":63,"o":35.76,"t":"2026-05-01T04:00:00Z","v":2195,"vw":35.5859},{"c":36.7144,"h":36.75,"l":35.62,"n":80,"o":35.62,"t":"2026-05-04T04:00:00Z","v":3661,"vw":36.346527},{"c":39.3829,"h":39.3829,"l":37.514,"n":134,"o":37.9,"t":"2026-05-05T04:00:00Z","v":7468,"vw":38.099519},{"c":44.2769,"h":44.29,"l":41.19,"n":253,"o":41.19,"t":"2026-05-06T04:00:00Z","v":16013,"vw":43.24487},{"c":42.1848,"h":43.29,"l":41.325,"n":142,"o":43.29,"t":"2026-05-07T04:00:00Z","v":6281,"vw":42.318723},{"c":42.796,"h":43.5,"l":42.08,"n":178,"o":43.5,"t":"2026-05-08T04:00:00Z","v":8577,"vw":42.423148},{"c":43.677,"h":44.96,"l":41.0715,"n":133,"o":42.01,"t":"2026-05-11T04:00:00Z","v":3791,"vw":43.111405},{"c":43.4323,"h":43.4323,"l":40.8601,"n":111,"o":42.91,"t":"2026-05-12T04:00:00Z","v":8394,"vw":42.675398},{"c":43.7831,"h":44.435,"l":42.77,"n":152,"o":42.77,"t":"2026-05-13T04:00:00Z","v":17210,"vw":43.918743},{"c":45.3828,"h":45.785,"l":43.41,"n":197,"o":43.41,"t":"2026-05-14T04:00:00Z","v":12058,"vw":45.042436},{"c":42.3066,"h":43.53,"l":42.02,"n":116,"o":43.53,"t":"2026-05-15T04:00:00Z","v":6144,"vw":42.538086},{"c":40.7232,"h":42.2445,"l":39.675,"n":147,"o":42.2445,"t":"2026-05-18T04:00:00Z","v":12335,"vw":40.711312},{"c":40.1145,"h":40.65,"l":40.1145,"n":60,"o":40.65,"t":"2026-05-19T04:00:00Z","v":874,"vw":40.65},{"c":42.2479,"h":42.4381,"l":40.57,"n":81,"o":40.94,"t":"2026-05-20T04:00:00Z","v":5632,"vw":41.218817},{"c":45.5879,"h":45.5879,"l":43.02,"n":218,"o":43.02,"t":"2026-05-21T04:00:00Z","v":19033,"vw":44.831574},{"c":45.4872,"h":46.1,"l":45.03,"n":196,"o":45.03,"t":"2026-05-22T04:00:00Z","v":54128,"vw":45.477079},{"c":46.8277,"h":47.83,"l":46.6,"n":175,"o":47.34,"t":"2026-05-26T04:00:00Z","v":22360,"vw":47.319251},{"c":49.5136,"h":49.85,"l":46.4,"n":232,"o":46.6,"t":"2026-05-27T04:00:00Z","v":41627,"vw":47.202204},{"c":50.36,"h":50.52,"l":48.52,"n":295,"o":49.4,"t":"2026-05-28T04:00:00Z","v":27207,"vw":49.681092},{"c":49.6426,"h":49.82,"l":47.85,"n":174,"o":49.82,"t":"2026-05-29T04:00:00Z","v":12701,"vw":48.375561},{"c":51.06,"h":51.755,"l":49.12,"n":281,"o":50.68,"t":"2026-06-01T04:00:00Z","v":14456,"vw":50.813361},{"c":50.9105,"h":52.75,"l":50.645,"n":238,"o":51.31,"t":"2026-06-02T04:00:00Z","v":36667,"vw":51.881354},{"c":49.8939,"h":51.62,"l":49.4416,"n":241,"o":51.62,"t":"2026-06-03T04:00:00Z","v":63543,"vw":50.71503},{"c":48.7047,"h":49.26,"l":47.4501,"n":181,"o":47.76,"t":"2026-06-04T04:00:00Z","v":21114,"vw":48.918637},{"c":43.267,"h":44.77,"l":41.76,"n":340,"o":44.77,"t":"2026-06-05T04:00:00Z","v":44338,"vw":44.090938},{"c":45.6326,"h":45.728,"l":44.275,"n":97,"o":44.29,"t":"2026-06-08T04:00:00Z","v":4453,"vw":44.851342},{"c":43.7,"h":47.11,"l":41.65,"n":344,"o":47.09,"t":"2026-06-09T04:00:00Z","v":17386,"vw":42.770807},{"c":41.19,"h":44.67,"l":41.18,"n":152,"o":43.07,"t":"2026-06-10T04:00:00Z","v":10364,"vw":42.211577},{"c":44.1632,"h":44.29,"l":41.16,"n":106,"o":41.32,"t":"2026-06-11T04:00:00Z","v":3376,"vw":43.158781},{"c":45.33,"h":46.155,"l":45.33,"n":95,"o":45.33,"t":"2026-06-12T04:00:00Z","v":4547,"vw":45.885095},{"c":47.65,"h":48.64,"l":47.39,"n":127,"o":48.11,"t":"2026-06-15T04:00:00Z","v":4924,"vw":48.158536},{"c":47.684,"h":48.85,"l":47.07,"n":91,"o":47.07,"t":"2026-06-16T04:00:00Z","v":4745,"vw":48.636065},{"c":46.94,"h":48.7901,"l":46.94,"n":166,"o":48.26,"t":"2026-06-17T04:00:00Z","v":9182,"vw":47.886884},{"c":48.6056,"h":48.85,"l":47.285,"n":107,"o":48.75,"t":"2026-06-18T04:00:00Z","v":8623,"vw":48.254138},{"c":48.41,"h":51.56,"l":48.41,"n":147,"o":50.93,"t":"2026-06-22T04:00:00Z","v":6213,"vw":50.135572},{"c":47.7391,"h":49.305,"l":47.43,"n":105,"o":47.74,"t":"2026-06-23T04:00:00Z","v":3265,"vw":47.858112},{"c":44.97,"h":47.41,"l":43.46,"n":153,"o":47.38,"t":"2026-06-24T04:00:00Z","v":9974,"vw":45.270741},{"c":43.7578,"h":46.49,"l":42.25,"n":143,"o":46.45,"t":"2026-06-25T04:00:00Z","v":9069,"vw":43.56981},{"c":44.06,"h":44.06,"l":41.75,"n":82,"o":42.25,"t":"2026-06-26T04:00:00Z","v":11134,"vw":42.798804},{"c":42.7676,"h":45.19,"l":41.1,"n":154,"o":44.75,"t":"2026-06-29T04:00:00Z","v":6365,"vw":43.830406},{"c":41.95,"h":42.16,"l":41.61,"n":102,"o":42,"t":"2026-06-30T04:00:00Z","v":12571,"vw":41.904088},{"c":40.06,"h":40.8999,"l":39.1015,"n":87,"o":40.58,"t":"2026-07-01T04:00:00Z","v":5464,"vw":40.401385},{"c":36.879,"h":40.58,"l":36.4,"n":172,"o":39.62,"t":"2026-07-02T04:00:00Z","v":32899,"vw":38.043091},{"c":38.8149,"h":39.88,"l":38.63,"n":105,"o":38.63,"t":"2026-07-06T04:00:00Z","v":4665,"vw":39.543414},{"c":36.2987,"h":37.89,"l":35.7306,"n":74,"o":37.89,"t":"2026-07-07T04:00:00Z","v":7238,"vw":36.03513},{"c":37.73,"h":37.73,"l":35.94,"n":52,"o":35.94,"t":"2026-07-08T04:00:00Z","v":2011,"vw":36.905044},{"c":38.58,"h":39.1,"l":38.58,"n":61,"o":39.1,"t":"2026-07-09T04:00:00Z","v":2310,"vw":38.899589},{"c":37.6999,"h":38.75,"l":37.2399,"n":77,"o":38.62,"t":"2026-07-10T04:00:00Z","v":2389,"vw":38.28452},{"c":35.8553,"h":36.982,"l":35.8553,"n":49,"o":36.982,"t":"2026-07-13T04:00:00Z","v":872,"vw":36.904667},{"c":35.8428,"h":36.16,"l":35.795,"n":66,"o":36.12,"t":"2026-07-14T04:00:00Z","v":8056,"vw":35.91847},{"c":36.2089,"h":36.2089,"l":34.94,"n":54,"o":35.59,"t":"2026-07-15T04:00:00Z","v":6403,"vw":35.522745},{"c":33.3523,"h":35.01,"l":33.125,"n":95,"o":35.01,"t":"2026-07-16T04:00:00Z","v":8920,"vw":33.577981},{"c":32.6914,"h":33.265,"l":31.18,"n":82,"o":31.18,"t":"2026-07-17T04:00:00Z","v":7513,"vw":31.867585},{"c":35.77,"h":36.2,"l":35.07,"n":84,"o":35.1701,"t":"2026-07-20T04:00:00Z","v":4611,"vw":35.876921},{"c":37.7586,"h":38.32,"l":36.825,"n":96,"o":37.06,"t":"2026-07-21T04:00:00Z","v":3816,"vw":37.999781},{"c":37.9239,"h":38.76,"l":37.47,"n":110,"o":37.47,"t":"2026-07-22T04:00:00Z","v":13185,"vw":38.474621},{"c":38.2611,"h":39.48,"l":37.88,"n":87,"o":38.05,"t":"2026-07-23T04:00:00Z","v":4301,"vw":38.644466},{"c":35.7431,"h":37.69,"l":35.69,"n":64,"o":37.69,"t":"2026-07-24T04:00:00Z","v":1519,"vw":36.937249},{"c":34.765,"h":36.4,"l":34.2,"n":92,"o":36.3,"t":"2026-07-27T04:00:00Z","v":13037,"vw":34.925954},{"c":33.4871,"h":33.4871,"l":31.99,"n":122,"o":32.68,"t":"2026-07-28T04:00:00Z","v":24913,"vw":32.559805},{"c":30.0173,"h":31.88,"l":29.75,"n":118,"o":31.88,"t":"2026-07-29T04:00:00Z","v":12873,"vw":30.026751},{"c":35.5101,"h":35.75,"l":32.83,"n":100,"o":32.83,"t":"2026-07-30T04:00:00Z","v":6320,"vw":35.287977},{"c":34.608,"h":36.02,"l":34.37,"n":68,"o":36.02,"t":"2026-07-31T04:00:00Z","v":2586,"vw":35.031243},{"c":36.433,"h":36.72,"l":34.19,"n":92,"o":34.19,"t":"2026-08-03T04:00:00Z","v":8345,"vw":36.277991},{"c":36.2058,"h":36.72,"l":36,"n":95,"o":36.43,"t":"2026-08-04T04:00:00Z","v":9261,"vw":36.418442},{"c":34.74,"h":36.535,"l":34.74,"n":63,"o":36.02,"t":"2026-08-05T04:00:00Z","v":3261,"vw":35.852927},{"c":33.8999,"h":35,"l":33.81,"n":80,"o":33.81,"t":"2026-08-06T04:00:00Z","v":5481,"vw":34.67899},{"c":34.1283,"h":34.1283,"l":33.18,"n":79,"o":33.81,"t":"2026-08-07T04:00:00Z","v":3225,"vw":33.599399},{"c":32.5699,"h":33.91,"l":32.535,"n":75,"o":33.3,"t":"2026-08-10T04:00:00Z","v":4070,"vw":32.981886},{"c":33.1144,"h":33.73,"l":33.1144,"n":62,"o":33.56,"t":"2026-08-11T04:00:00Z","v":2593,"vw":33.502124},{"c":34.6484,"h":34.945,"l":34.285,"n":75,"o":34.47,"t":"2026-08-12T04:00:00Z","v":2705,"vw":34.793028},{"c":33.9527,"h":35.73,"l":33.76,"n":84,"o":35.16,"t":"2026-08-13T04:00:00Z","v":5375,"vw":35.113689},{"c":34.4195,"h":34.6749,"l":33.405,"n":99,"o":33.49,"t":"2026-08-14T04:00:00Z","v":2823,"vw":33.867442},{"c":35.0875,"h":35.27,"l":34.43,"n":63,"o":34.84,"t":"2026-08-17T04:00:00Z","v":7235,"vw":35.107917},{"c":32.6604,"h":34.575,"l":32.5,"n":94,"o":34.575,"t":"2026-08-18T04:00:00Z","v":5342,"vw":33.392239},{"c":33.1457,"h":33.52,"l":32.08,"n":68,"o":32.08,"t":"2026-08-19T04:00:00Z","v":1912,"vw":32.806282},{"c":34.72,"h":34.75,"l":33.8,"n":89,"o":34.01,"t":"2026-08-20T04:00:00Z","v":4963,"vw":34.182094},{"c":33.96,"h":36.28,"l":33.59,"n":128,"o":35.92,"t":"2026-08-21T04:00:00Z","v":10800,"vw":33.870451},{"c":33.38,"h":33.8299,"l":33.38,"n":44,"o":33.57,"t":"2026-08-24T04:00:00Z","v":1595,"vw":33.66659},{"c":35.2376,"h":35.34,"l":33.955,"n":63,"o":33.955,"t":"2026-08-25T04:00:00Z","v":2845,"vw":34.108849},{"c":34.0748,"h":34.59,"l":34.0748,"n":49,"o":34.59,"t":"2026-08-26T04:00:00Z","v":1904,"vw":34.199396},{"c":35.3382,"h":36.0901,"l":35.18,"n":86,"o":35.21,"t":"2026-08-27T04:00:00Z","v":5299,"vw":35.698019},{"c":32.3343,"h":34.2,"l":32.18,"n":86,"o":34.2,"t":"2026-08-28T04:00:00Z","v":3305,"vw":32.592238},{"c":32.5356,"h":32.5356,"l":31.935,"n":79,"o":32,"t":"2026-08-31T04:00:00Z","v":6763,"vw":32.05222},{"c":31.3762,"h":31.41,"l":31.36,"n":52,"o":31.36,"t":"2026-09-01T04:00:00Z","v":903,"vw":31.371655},{"c":32.4685,"h":32.4685,"l":30.92,"n":84,"o":30.92,"t":"2026-09-02T04:00:00Z","v":19867,"vw":31.614029},{"c":35.15,"h":35.18,"l":32.8,"n":108,"o":32.83,"t":"2026-09-03T04:00:00Z","v":6930,"vw":34.59036},{"c":35.8586,"h":35.8586,"l":35.155,"n":66,"o":35.16,"t":"2026-09-04T04:00:00Z","v":2446,"vw":35.354424},{"c":37.2236,"h":37.74,"l":36.755,"n":156,"o":36.81,"t":"2026-09-08T04:00:00Z","v":12044,"vw":36.912054},{"c":36.1136,"h":36.756,"l":36.11,"n":51,"o":36.756,"t":"2026-09-09T04:00:00Z","v":1231,"vw":36.657739},{"c":34.59,"h":35.75,"l":34.59,"n":101,"o":34.815,"t":"2026-09-10T04:00:00Z","v":6018,"vw":35.094201},{"c":35.7154,"h":36.47,"l":35.7154,"n":60,"o":36.15,"t":"2026-09-11T04:00:00Z","v":2978,"vw":36.333827},{"c":34.4498,"h":34.75,"l":33.9,"n":80,"o":33.9,"t":"2026-09-14T04:00:00Z","v":4555,"vw":34.648807},{"c":33.0438,"h":34.14,"l":33,"n":61,"o":34.14,"t":"2026-09-15T04:00:00Z","v":3291,"vw":33.076136},{"c":33.6995,"h":34.11,"l":33.48,"n":64,"o":34.05,"t":"2026-09-16T04:00:00Z","v":3006,"vw":33.98125},{"c":34.8983,"h":34.8983,"l":34.8983,"n":49,"o":34.8983,"t":"2026-09-17T04:00:00Z","v":563,"vw":34.8983},{"c":37.629,"h":37.63,"l":37.01,"n":72,"o":37.07,"t":"2026-09-18T04:00:00Z","v":3739,"vw":37.121957},{"c":38.5629,"h":39.33,"l":38.48,"n":174,"o":38.5,"t":"2026-09-21T04:00:00Z","v":13432,"vw":38.767378},{"c":39.2262,"h":39.7599,"l":39.2262,"n":164,"o":39.4313,"t":"2026-09-22T04:00:00Z","v":10224,"vw":39.403237},{"c":38.0011,"h":39.02,"l":38.0011,"n":348,"o":39.02,"t":"2026-09-23T04:00:00Z","v":15608,"vw":38.434359},{"c":38.0676,"h":38.35,"l":37.36,"n":82,"o":37.36,"t":"2026-09-24T04:00:00Z","v":2979,"vw":38.259756},{"c":36.9509,"h":37.05,"l":36.72,"n":90,"o":37.04,"t":"2026-09-25T04:00:00Z","v":4165,"vw":36.884596},{"c":35.5744,"h":36.86,"l":35.55,"n":95,"o":36.86,"t":"2026-09-28T04:00:00Z","v":5458,"vw":35.960607},{"c":35.4148,"h":36.515,"l":35.4148,"n":101,"o":35.551,"t":"2026-09-29T04:00:00Z","v":8545,"vw":35.595201},{"c":34.7675,"h":35.22,"l":34.7675,"n":65,"o":35.22,"t":"2026-09-30T04:00:00Z","v":1983,"vw":35.071693},{"c":34.6739,"h":34.72,"l":33.89,"n":99,"o":34.72,"t":"2026-10-01T04:00:00Z","v":4569,"vw":34.408044},{"c":35.606,"h":36.8,"l":35.44,"n":127,"o":35.74,"t":"2026-10-02T04:00:00Z","v":6516,"vw":36.113724},{"c":34.7229,"h":34.82,"l":34.45,"n":98,"o":34.82,"t":"2026-10-05T04:00:00Z","v":4913,"vw":34.557882},{"c":35.1717,"h":35.658,"l":35,"n":64,"o":35.59,"t":"2026-10-06T04:00:00Z","v":2954,"vw":35.444536},{"c":33.7902,"h":34.11,"l":33.705,"n":66,"o":34.1,"t":"2026-10-07T04:00:00Z","v":1289,"vw":33.949111},{"c":31.688,"h":33.06,"l":31.28,"n":177,"o":32.9,"t":"2026-10-08T04:00:00Z","v":16651,"vw":31.884673},{"c":32.0933,"h":32.1899,"l":31.79,"n":71,"o":31.91,"t":"2026-10-09T04:00:00Z","v":3722,"vw":31.858959},{"c":31.3528,"h":32.01,"l":31.23,"n":89,"o":32,"t":"2026-10-12T04:00:00Z","v":7474,"vw":31.764363},{"c":30.7759,"h":30.7759,"l":30.04,"n":103,"o":30.04,"t":"2026-10-13T04:00:00Z","v":5469,"vw":30.475115},{"c":27.495,"h":28.38,"l":27.33,"n":178,"o":28.38,"t":"2026-10-14T04:00:00Z","v":19740,"vw":28.019785},{"c":27.9264,"h":27.9264,"l":25.26,"n":184,"o":26.21,"t":"2026-10-15T04:00:00Z","v":10750,"vw":26.287484},{"c":25.2643,"h":26.92,"l":25.035,"n":149,"o":26.8,"t":"2026-10-16T04:00:00Z","v":7226,"vw":25.762725},{"c":25.4223,"h":26.28,"l":25.3,"n":108,"o":26.28,"t":"2026-10-19T04:00:00Z","v":6343,"vw":25.813579},{"c":25.436,"h":25.89,"l":24.5779,"n":81,"o":24.84,"t":"2026-10-20T04:00:00Z","v":3874,"vw":25.602181},{"c":26.2081,"h":26.52,"l":25.51,"n":84,"o":26.42,"t":"2026-10-21T04:00:00Z","v":3919,"vw":26.111592},{"c":24.1651,"h":25.12,"l":23.87,"n":149,"o":25.12,"t":"2026-10-22T04:00:00Z","v":8757,"vw":24.115006}],"volatilityBars":[{"c":38.5,"h":38.5,"l":38.5,"n":4,"o":38.5,"t":"2026-09-21T13:30:00Z","v":334,"vw":38.5},{"c":38.5,"h":38.5,"l":38.48,"n":7,"o":38.48,"t":"2026-09-21T14:15:00Z","v":520,"vw":38.491285},{"c":38.5801,"h":38.5801,"l":38.5801,"n":1,"o":38.5801,"t":"2026-09-21T15:00:00Z","v":225,"vw":38.5801},{"c":38.77,"h":38.81,"l":38.68,"n":15,"o":38.68,"t":"2026-09-21T15:45:00Z","v":1516,"vw":38.73461},{"c":38.66,"h":38.72,"l":38.66,"n":18,"o":38.71,"t":"2026-09-21T16:00:00Z","v":2165,"vw":38.700143},{"c":38.85,"h":38.85,"l":38.74,"n":32,"o":38.74,"t":"2026-09-21T16:45:00Z","v":4564,"vw":38.807778},{"c":38.961,"h":39,"l":38.8401,"n":13,"o":38.8401,"t":"2026-09-21T17:30:00Z","v":1310,"vw":38.969469},{"c":39.33,"h":39.33,"l":39.24,"n":4,"o":39.24,"t":"2026-09-21T18:15:00Z","v":300,"vw":39.285},{"c":39,"h":39,"l":39,"n":2,"o":39,"t":"2026-09-21T19:15:00Z","v":421,"vw":39},{"c":38.875,"h":38.875,"l":38.875,"n":1,"o":38.875,"t":"2026-09-21T19:30:00Z","v":100,"vw":38.875},{"c":38.56,"h":38.5801,"l":38.545,"n":4,"o":38.5801,"t":"2026-09-21T19:45:00Z","v":1099,"vw":38.56596},{"c":39.4313,"h":39.4313,"l":39.4313,"n":2,"o":39.4313,"t":"2026-09-22T13:45:00Z","v":106,"vw":39.4313},{"c":39.69,"h":39.69,"l":39.235,"n":44,"o":39.25,"t":"2026-09-22T14:00:00Z","v":7017,"vw":39.348023},{"c":39.53,"h":39.7599,"l":39.53,"n":11,"o":39.7599,"t":"2026-09-22T14:15:00Z","v":1566,"vw":39.650943},{"c":39.6,"h":39.6,"l":39.6,"n":1,"o":39.6,"t":"2026-09-22T14:30:00Z","v":200,"vw":39.6},{"c":39.33,"h":39.47,"l":39.33,"n":3,"o":39.47,"t":"2026-09-22T14:45:00Z","v":655,"vw":39.354433},{"c":38.8971,"h":39.02,"l":38.8971,"n":15,"o":39.02,"t":"2026-09-23T13:30:00Z","v":985,"vw":38.941732},{"c":38.63,"h":38.63,"l":38.61,"n":90,"o":38.61,"t":"2026-09-23T14:15:00Z","v":3966,"vw":38.62},{"c":38.61,"h":38.61,"l":38.61,"n":1,"o":38.61,"t":"2026-09-23T14:30:00Z","v":187,"vw":38.61},{"c":38.73,"h":38.73,"l":38.73,"n":1,"o":38.73,"t":"2026-09-23T14:45:00Z","v":100,"vw":38.73},{"c":38.7,"h":38.7,"l":38.7,"n":1,"o":38.7,"t":"2026-09-23T15:45:00Z","v":300,"vw":38.7},{"c":38.75,"h":38.75,"l":38.75,"n":1,"o":38.75,"t":"2026-09-23T16:00:00Z","v":100,"vw":38.75},{"c":38.261,"h":38.2871,"l":38.261,"n":9,"o":38.2871,"t":"2026-09-23T17:00:00Z","v":4623,"vw":38.273246},{"c":38.53,"h":38.53,"l":38.53,"n":6,"o":38.53,"t":"2026-09-23T17:15:00Z","v":473,"vw":38.53},{"c":38.54,"h":38.54,"l":38.54,"n":1,"o":38.54,"t":"2026-09-23T17:30:00Z","v":100,"vw":38.54},{"c":38.65,"h":38.65,"l":38.65,"n":2,"o":38.65,"t":"2026-09-23T18:00:00Z","v":140,"vw":38.65},{"c":38.45,"h":38.46,"l":38.45,"n":6,"o":38.46,"t":"2026-09-23T19:00:00Z","v":1325,"vw":38.451556},{"c":38.33,"h":38.385,"l":38.33,"n":4,"o":38.385,"t":"2026-09-23T19:30:00Z","v":445,"vw":38.34375},{"c":37.77,"h":37.77,"l":37.77,"n":1,"o":37.77,"t":"2026-09-23T20:45:00Z","v":500,"vw":37.77},{"c":37.36,"h":37.36,"l":37.36,"n":1,"o":37.36,"t":"2026-09-24T15:30:00Z","v":100,"vw":37.36},{"c":38.2795,"h":38.2795,"l":38.2795,"n":2,"o":38.2795,"t":"2026-09-24T17:00:00Z","v":140,"vw":38.2795},{"c":38.2889,"h":38.2889,"l":38.2889,"n":1,"o":38.2889,"t":"2026-09-24T17:15:00Z","v":600,"vw":38.2889},{"c":38.34,"h":38.35,"l":38.33,"n":8,"o":38.34,"t":"2026-09-24T19:15:00Z","v":1000,"vw":38.341},{"c":38.205,"h":38.205,"l":38.205,"n":3,"o":38.205,"t":"2026-09-24T19:45:00Z","v":219,"vw":38.205},{"c":37.04,"h":37.04,"l":37.04,"n":2,"o":37.04,"t":"2026-09-25T14:00:00Z","v":101,"vw":37.04},{"c":36.92,"h":36.92,"l":36.92,"n":1,"o":36.92,"t":"2026-09-25T15:00:00Z","v":111,"vw":36.92},{"c":36.98,"h":36.98,"l":36.98,"n":1,"o":36.98,"t":"2026-09-25T15:30:00Z","v":100,"vw":36.98},{"c":36.72,"h":36.72,"l":36.72,"n":2,"o":36.72,"t":"2026-09-25T15:45:00Z","v":200,"vw":36.72},{"c":36.9401,"h":36.9401,"l":36.9401,"n":1,"o":36.9401,"t":"2026-09-25T17:15:00Z","v":500,"vw":36.9401},{"c":36.8701,"h":36.88,"l":36.87,"n":7,"o":36.88,"t":"2026-09-25T17:30:00Z","v":1801,"vw":36.870606},{"c":36.79,"h":36.79,"l":36.79,"n":2,"o":36.79,"t":"2026-09-25T18:45:00Z","v":504,"vw":36.79},{"c":37.05,"h":37.05,"l":37.03,"n":3,"o":37.03,"t":"2026-09-25T19:15:00Z","v":300,"vw":37.04},{"c":36.82,"h":36.86,"l":36.81,"n":12,"o":36.86,"t":"2026-09-28T13:30:00Z","v":809,"vw":36.831111},{"c":36.505,"h":36.505,"l":36.505,"n":1,"o":36.505,"t":"2026-09-28T14:00:00Z","v":125,"vw":36.505},{"c":36.39,"h":36.39,"l":36.335,"n":3,"o":36.37,"t":"2026-09-28T14:15:00Z","v":574,"vw":36.370871},{"c":35.81,"h":35.81,"l":35.81,"n":2,"o":35.81,"t":"2026-09-28T17:00:00Z","v":113,"vw":35.81},{"c":36.169,"h":36.169,"l":36.169,"n":1,"o":36.169,"t":"2026-09-28T17:45:00Z","v":100,"vw":36.169},{"c":35.995,"h":35.995,"l":35.995,"n":1,"o":35.995,"t":"2026-09-28T18:30:00Z","v":800,"vw":35.995},{"c":35.9499,"h":35.9499,"l":35.9499,"n":2,"o":35.9499,"t":"2026-09-28T19:00:00Z","v":151,"vw":35.9499},{"c":35.8999,"h":35.8999,"l":35.8999,"n":1,"o":35.8999,"t":"2026-09-28T19:15:00Z","v":300,"vw":35.8999},{"c":35.567,"h":35.6,"l":35.55,"n":5,"o":35.552,"t":"2026-09-28T19:45:00Z","v":1947,"vw":35.556351},{"c":36.06,"h":36.06,"l":36.06,"n":1,"o":36.06,"t":"2026-09-29T13:15:00Z","v":200,"vw":36.06},{"c":35.51,"h":36.06,"l":35.51,"n":27,"o":36.06,"t":"2026-09-29T13:30:00Z","v":5227,"vw":35.554019},{"c":36.515,"h":36.515,"l":36.515,"n":1,"o":36.515,"t":"2026-09-29T14:45:00Z","v":100,"vw":36.515},{"c":35.765,"h":35.82,"l":35.765,"n":3,"o":35.82,"t":"2026-09-29T16:15:00Z","v":235,"vw":35.7925},{"c":35.76,"h":35.76,"l":35.76,"n":3,"o":35.76,"t":"2026-09-29T18:15:00Z","v":119,"vw":35.76},{"c":35.67,"h":35.67,"l":35.67,"n":3,"o":35.67,"t":"2026-09-29T18:45:00Z","v":616,"vw":35.67},{"c":35.64,"h":35.6756,"l":35.64,"n":12,"o":35.67,"t":"2026-09-29T19:00:00Z","v":1660,"vw":35.657692},{"c":35.22,"h":35.22,"l":35.22,"n":1,"o":35.22,"t":"2026-09-30T14:00:00Z","v":200,"vw":35.22},{"c":35.17,"h":35.17,"l":35.17,"n":3,"o":35.17,"t":"2026-09-30T16:00:00Z","v":250,"vw":35.17},{"c":35.03,"h":35.03,"l":35.03,"n":8,"o":35.03,"t":"2026-09-30T17:30:00Z","v":960,"vw":35.03},{"c":35.13,"h":35.13,"l":35.13,"n":1,"o":35.13,"t":"2026-09-30T17:45:00Z","v":200,"vw":35.13},{"c":34.97,"h":34.97,"l":34.97,"n":1,"o":34.97,"t":"2026-09-30T19:15:00Z","v":200,"vw":34.97},{"c":34.67,"h":34.72,"l":34.66,"n":6,"o":34.72,"t":"2026-10-01T13:30:00Z","v":1200,"vw":34.681667},{"c":33.89,"h":33.89,"l":33.89,"n":1,"o":33.89,"t":"2026-10-01T14:15:00Z","v":100,"vw":33.89},{"c":34.03,"h":34.03,"l":33.93,"n":2,"o":33.93,"t":"2026-10-01T15:45:00Z","v":606,"vw":33.947492},{"c":34,"h":34,"l":34,"n":1,"o":34,"t":"2026-10-01T16:00:00Z","v":500,"vw":34},{"c":34.5801,"h":34.5801,"l":34.5801,"n":1,"o":34.5801,"t":"2026-10-01T18:00:00Z","v":300,"vw":34.5801},{"c":34.59,"h":34.59,"l":34.545,"n":2,"o":34.545,"t":"2026-10-01T19:15:00Z","v":1000,"vw":34.563},{"c":35.69,"h":35.69,"l":35.67,"n":5,"o":35.67,"t":"2026-10-02T13:15:00Z","v":1000,"vw":35.686},{"c":36.53,"h":36.53,"l":35.73,"n":16,"o":35.74,"t":"2026-10-02T13:30:00Z","v":1667,"vw":35.962018},{"c":36.53,"h":36.53,"l":36.53,"n":2,"o":36.53,"t":"2026-10-02T13:45:00Z","v":500,"vw":36.53},{"c":36.68,"h":36.8,"l":36.68,"n":2,"o":36.8,"t":"2026-10-02T14:30:00Z","v":438,"vw":36.772603},{"c":36.06,"h":36.06,"l":36.05,"n":2,"o":36.05,"t":"2026-10-02T15:00:00Z","v":653,"vw":36.058469},{"c":35.88,"h":35.88,"l":35.88,"n":4,"o":35.88,"t":"2026-10-02T15:15:00Z","v":500,"vw":35.88},{"c":35.83,"h":35.83,"l":35.83,"n":1,"o":35.83,"t":"2026-10-02T15:30:00Z","v":100,"vw":35.83},{"c":35.44,"h":35.44,"l":35.44,"n":1,"o":35.44,"t":"2026-10-02T19:00:00Z","v":100,"vw":35.44},{"c":34.82,"h":34.82,"l":34.82,"n":1,"o":34.82,"t":"2026-10-05T13:30:00Z","v":200,"vw":34.82},{"c":34.45,"h":34.71,"l":34.45,"n":4,"o":34.71,"t":"2026-10-05T13:45:00Z","v":600,"vw":34.553333},{"c":34.7049,"h":34.7049,"l":34.67,"n":8,"o":34.67,"t":"2026-10-05T14:00:00Z","v":446,"vw":34.68745},{"c":34.8,"h":34.8,"l":34.8,"n":1,"o":34.8,"t":"2026-10-05T14:15:00Z","v":150,"vw":34.8},{"c":34.61,"h":34.61,"l":34.61,"n":2,"o":34.61,"t":"2026-10-05T15:45:00Z","v":125,"vw":34.61},{"c":34.45,"h":34.45,"l":34.45,"n":3,"o":34.45,"t":"2026-10-05T17:15:00Z","v":1500,"vw":34.45},{"c":34.55,"h":34.55,"l":34.55,"n":4,"o":34.55,"t":"2026-10-05T17:30:00Z","v":1000,"vw":34.55},{"c":34.725,"h":34.725,"l":34.725,"n":2,"o":34.725,"t":"2026-10-05T19:45:00Z","v":251,"vw":34.725},{"c":35.6182,"h":35.6182,"l":35.59,"n":2,"o":35.59,"t":"2026-10-06T13:30:00Z","v":200,"vw":35.6041},{"c":35.51,"h":35.51,"l":35.51,"n":1,"o":35.51,"t":"2026-10-06T13:45:00Z","v":100,"vw":35.51},{"c":35.65,"h":35.658,"l":35.65,"n":10,"o":35.65,"t":"2026-10-06T14:00:00Z","v":1000,"vw":35.653034},{"c":35.29,"h":35.29,"l":35,"n":2,"o":35,"t":"2026-10-06T17:15:00Z","v":485,"vw":35.170412},{"c":35.27,"h":35.39,"l":35.27,"n":5,"o":35.39,"t":"2026-10-06T18:15:00Z","v":571,"vw":35.346364},{"c":35.25,"h":35.31,"l":35.25,"n":2,"o":35.31,"t":"2026-10-06T19:00:00Z","v":200,"vw":35.28},{"c":34.11,"h":34.11,"l":34.1,"n":4,"o":34.1,"t":"2026-10-07T13:45:00Z","v":500,"vw":34.104},{"c":33.7299,"h":33.7299,"l":33.705,"n":2,"o":33.705,"t":"2026-10-07T19:00:00Z","v":330,"vw":33.714432},{"c":33.06,"h":33.06,"l":32.9,"n":37,"o":32.9,"t":"2026-10-08T13:30:00Z","v":2808,"vw":33.009206},{"c":32.64,"h":32.64,"l":32.64,"n":3,"o":32.64,"t":"2026-10-08T14:30:00Z","v":247,"vw":32.64},{"c":32.13,"h":32.13,"l":32.1196,"n":2,"o":32.1196,"t":"2026-10-08T15:45:00Z","v":200,"vw":32.1248},{"c":32.13,"h":32.13,"l":32.13,"n":4,"o":32.13,"t":"2026-10-08T16:00:00Z","v":593,"vw":32.13},{"c":32.35,"h":32.35,"l":32.13,"n":3,"o":32.13,"t":"2026-10-08T16:15:00Z","v":4606,"vw":32.138684},{"c":31.3,"h":31.3,"l":31.3,"n":1,"o":31.3,"t":"2026-10-08T17:00:00Z","v":152,"vw":31.3},{"c":31.33,"h":31.33,"l":31.33,"n":1,"o":31.33,"t":"2026-10-08T17:30:00Z","v":218,"vw":31.33},{"c":31.31,"h":31.31,"l":31.31,"n":1,"o":31.31,"t":"2026-10-08T17:45:00Z","v":929,"vw":31.31},{"c":31.28,"h":31.32,"l":31.28,"n":10,"o":31.32,"t":"2026-10-08T18:00:00Z","v":5000,"vw":31.2876},{"c":31.6899,"h":31.6899,"l":31.6899,"n":1,"o":31.6899,"t":"2026-10-08T18:15:00Z","v":100,"vw":31.6899},{"c":31.56,"h":31.56,"l":31.5547,"n":5,"o":31.5547,"t":"2026-10-08T18:45:00Z","v":308,"vw":31.55726},{"c":31.56,"h":31.5888,"l":31.56,"n":3,"o":31.5888,"t":"2026-10-08T19:30:00Z","v":377,"vw":31.568349},{"c":32.1899,"h":32.1899,"l":31.86,"n":13,"o":31.91,"t":"2026-10-09T15:00:00Z","v":1000,"vw":31.963725},{"c":31.79,"h":31.79,"l":31.79,"n":1,"o":31.79,"t":"2026-10-09T16:15:00Z","v":400,"vw":31.79},{"c":31.8,"h":31.8,"l":31.8,"n":3,"o":31.8,"t":"2026-10-09T16:30:00Z","v":1000,"vw":31.8},{"c":31.84,"h":31.84,"l":31.84,"n":4,"o":31.84,"t":"2026-10-09T17:15:00Z","v":670,"vw":31.84},{"c":32,"h":32,"l":32,"n":1,"o":32,"t":"2026-10-09T19:15:00Z","v":100,"vw":32},{"c":31.95,"h":31.95,"l":31.95,"n":3,"o":31.95,"t":"2026-10-12T13:15:00Z","v":302,"vw":31.95},{"c":31.72,"h":32.01,"l":31.7,"n":19,"o":32,"t":"2026-10-12T13:30:00Z","v":4309,"vw":31.942552},{"c":31.465,"h":31.465,"l":31.465,"n":2,"o":31.465,"t":"2026-10-12T15:45:00Z","v":500,"vw":31.465},{"c":31.445,"h":31.445,"l":31.445,"n":1,"o":31.445,"t":"2026-10-12T16:45:00Z","v":1500,"vw":31.445},{"c":31.23,"h":31.23,"l":31.23,"n":1,"o":31.23,"t":"2026-10-12T18:45:00Z","v":117,"vw":31.23},{"c":31.3,"h":31.3,"l":31.3,"n":2,"o":31.3,"t":"2026-10-12T19:15:00Z","v":171,"vw":31.3},{"c":30.34,"h":30.34,"l":30.04,"n":6,"o":30.04,"t":"2026-10-13T13:30:00Z","v":879,"vw":30.251765},{"c":30.215,"h":30.3266,"l":30.2,"n":11,"o":30.3266,"t":"2026-10-13T13:45:00Z","v":1286,"vw":30.230293},{"c":30.62,"h":30.62,"l":30.62,"n":2,"o":30.62,"t":"2026-10-13T14:00:00Z","v":164,"vw":30.62},{"c":30.49,"h":30.49,"l":30.49,"n":3,"o":30.49,"t":"2026-10-13T14:15:00Z","v":440,"vw":30.49},{"c":30.745,"h":30.745,"l":30.745,"n":1,"o":30.745,"t":"2026-10-13T16:15:00Z","v":1500,"vw":30.745},{"c":30.74,"h":30.74,"l":30.74,"n":1,"o":30.74,"t":"2026-10-13T16:30:00Z","v":100,"vw":30.74},{"c":30.74,"h":30.74,"l":30.74,"n":3,"o":30.74,"t":"2026-10-13T17:15:00Z","v":182,"vw":30.74},{"c":28.25,"h":28.38,"l":28.25,"n":14,"o":28.38,"t":"2026-10-14T14:45:00Z","v":10407,"vw":28.255242},{"c":28.15,"h":28.16,"l":28.14,"n":7,"o":28.14,"t":"2026-10-14T15:00:00Z","v":1000,"vw":28.151067},{"c":27.71,"h":27.71,"l":27.6601,"n":12,"o":27.71,"t":"2026-10-14T16:30:00Z","v":1811,"vw":27.678987},{"c":27.9,"h":27.9,"l":27.83,"n":8,"o":27.855,"t":"2026-10-14T16:45:00Z","v":1601,"vw":27.874681},{"c":27.34,"h":27.34,"l":27.34,"n":2,"o":27.34,"t":"2026-10-14T18:30:00Z","v":147,"vw":27.34},{"c":27.33,"h":27.33,"l":27.33,"n":5,"o":27.33,"t":"2026-10-14T18:45:00Z","v":254,"vw":27.33},{"c":27.495,"h":27.55,"l":27.495,"n":2,"o":27.55,"t":"2026-10-14T19:45:00Z","v":3000,"vw":27.5225},{"c":26.19,"h":26.19,"l":26.19,"n":2,"o":26.19,"t":"2026-10-15T13:15:00Z","v":202,"vw":26.19},{"c":26.21,"h":26.21,"l":26.21,"n":3,"o":26.21,"t":"2026-10-15T13:30:00Z","v":138,"vw":26.21},{"c":25.26,"h":25.5,"l":25.26,"n":16,"o":25.5,"t":"2026-10-15T13:45:00Z","v":2752,"vw":25.316887},{"c":25.535,"h":25.535,"l":25.535,"n":1,"o":25.535,"t":"2026-10-15T14:00:00Z","v":500,"vw":25.535},{"c":25.5,"h":25.5,"l":25.4723,"n":2,"o":25.4723,"t":"2026-10-15T14:15:00Z","v":300,"vw":25.48615},{"c":25.58,"h":25.58,"l":25.58,"n":3,"o":25.58,"t":"2026-10-15T14:30:00Z","v":140,"vw":25.58},{"c":25.995,"h":25.995,"l":25.9884,"n":2,"o":25.9884,"t":"2026-10-15T14:45:00Z","v":600,"vw":25.9917},{"c":26.57,"h":26.57,"l":26.565,"n":2,"o":26.565,"t":"2026-10-15T15:00:00Z","v":225,"vw":26.567778},{"c":26.275,"h":26.275,"l":26.275,"n":1,"o":26.275,"t":"2026-10-15T15:45:00Z","v":100,"vw":26.275},{"c":26.86,"h":26.86,"l":26.83,"n":6,"o":26.835,"t":"2026-10-15T17:00:00Z","v":750,"vw":26.852143},{"c":26.83,"h":26.83,"l":26.83,"n":3,"o":26.83,"t":"2026-10-15T17:15:00Z","v":250,"vw":26.83},{"c":27.0901,"h":27.0901,"l":27.0901,"n":1,"o":27.0901,"t":"2026-10-15T17:45:00Z","v":200,"vw":27.0901},{"c":27.15,"h":27.16,"l":27.13,"n":7,"o":27.13,"t":"2026-10-15T18:00:00Z","v":3009,"vw":27.148667},{"c":27.665,"h":27.665,"l":27.665,"n":1,"o":27.665,"t":"2026-10-15T19:00:00Z","v":100,"vw":27.665},{"c":26.8,"h":26.8,"l":26.8,"n":1,"o":26.8,"t":"2026-10-16T13:30:00Z","v":150,"vw":26.8},{"c":26.67,"h":26.67,"l":26.67,"n":2,"o":26.67,"t":"2026-10-16T13:45:00Z","v":200,"vw":26.67},{"c":26.67,"h":26.92,"l":26.67,"n":10,"o":26.92,"t":"2026-10-16T14:00:00Z","v":1130,"vw":26.734897},{"c":26.85,"h":26.85,"l":26.85,"n":1,"o":26.85,"t":"2026-10-16T14:15:00Z","v":100,"vw":26.85},{"c":26.79,"h":26.79,"l":26.79,"n":1,"o":26.79,"t":"2026-10-16T14:30:00Z","v":371,"vw":26.79},{"c":26.1,"h":26.1,"l":26.1,"n":1,"o":26.1,"t":"2026-10-16T15:45:00Z","v":100,"vw":26.1},{"c":25.87,"h":25.87,"l":25.87,"n":2,"o":25.87,"t":"2026-10-16T16:00:00Z","v":167,"vw":25.87},{"c":25.48,"h":25.48,"l":25.48,"n":1,"o":25.48,"t":"2026-10-16T17:45:00Z","v":100,"vw":25.48},{"c":25.2999,"h":25.2999,"l":25.2999,"n":1,"o":25.2999,"t":"2026-10-16T18:15:00Z","v":490,"vw":25.2999},{"c":25.3,"h":25.3,"l":25.3,"n":1,"o":25.3,"t":"2026-10-16T18:30:00Z","v":277,"vw":25.3},{"c":25.18,"h":25.18,"l":25.18,"n":1,"o":25.18,"t":"2026-10-16T18:45:00Z","v":100,"vw":25.18},{"c":25.035,"h":25.035,"l":25.035,"n":1,"o":25.035,"t":"2026-10-16T19:00:00Z","v":1000,"vw":25.035},{"c":25.36,"h":25.36,"l":25.275,"n":2,"o":25.275,"t":"2026-10-16T19:15:00Z","v":1100,"vw":25.282727},{"c":25.09,"h":25.09,"l":25.09,"n":1,"o":25.09,"t":"2026-10-16T19:30:00Z","v":250,"vw":25.09},{"c":26.245,"h":26.28,"l":26.245,"n":5,"o":26.28,"t":"2026-10-19T13:30:00Z","v":413,"vw":26.262949},{"c":25.7063,"h":25.7063,"l":25.7063,"n":1,"o":25.7063,"t":"2026-10-19T13:45:00Z","v":100,"vw":25.7063},{"c":25.945,"h":26.065,"l":25.945,"n":3,"o":26.045,"t":"2026-10-19T15:00:00Z","v":1450,"vw":26.026379},{"c":26.17,"h":26.17,"l":26.17,"n":2,"o":26.17,"t":"2026-10-19T15:15:00Z","v":115,"vw":26.17},{"c":25.69,"h":25.71,"l":25.69,"n":3,"o":25.71,"t":"2026-10-19T17:15:00Z","v":2232,"vw":25.691857},{"c":25.5,"h":25.5,"l":25.5,"n":2,"o":25.5,"t":"2026-10-19T18:00:00Z","v":108,"vw":25.5},{"c":25.3,"h":25.3,"l":25.3,"n":2,"o":25.3,"t":"2026-10-19T18:15:00Z","v":110,"vw":25.3},{"c":25.65,"h":25.65,"l":25.65,"n":4,"o":25.65,"t":"2026-10-19T19:30:00Z","v":500,"vw":25.65},{"c":25.42,"h":25.42,"l":25.42,"n":1,"o":25.42,"t":"2026-10-19T19:45:00Z","v":250,"vw":25.42},{"c":24.84,"h":24.84,"l":24.84,"n":2,"o":24.84,"t":"2026-10-20T13:30:00Z","v":175,"vw":24.84},{"c":24.5779,"h":24.5779,"l":24.5779,"n":1,"o":24.5779,"t":"2026-10-20T13:45:00Z","v":185,"vw":24.5779},{"c":25.33,"h":25.33,"l":25.265,"n":5,"o":25.265,"t":"2026-10-20T14:00:00Z","v":338,"vw":25.284578},{"c":25.89,"h":25.89,"l":25.89,"n":1,"o":25.89,"t":"2026-10-20T15:00:00Z","v":100,"vw":25.89},{"c":25.7,"h":25.82,"l":25.7,"n":10,"o":25.7,"t":"2026-10-20T16:15:00Z","v":2131,"vw":25.797224},{"c":25.385,"h":25.385,"l":25.385,"n":1,"o":25.385,"t":"2026-10-20T18:30:00Z","v":100,"vw":25.385},{"c":25.51,"h":25.51,"l":25.51,"n":1,"o":25.51,"t":"2026-10-20T18:45:00Z","v":100,"vw":25.51},{"c":26.3,"h":26.3,"l":26.3,"n":2,"o":26.3,"t":"2026-10-21T11:30:00Z","v":123,"vw":26.3},{"c":26.2301,"h":26.52,"l":26.2301,"n":8,"o":26.42,"t":"2026-10-21T13:30:00Z","v":793,"vw":26.385235},{"c":25.545,"h":25.545,"l":25.545,"n":1,"o":25.545,"t":"2026-10-21T14:00:00Z","v":600,"vw":25.545},{"c":25.51,"h":25.51,"l":25.51,"n":1,"o":25.51,"t":"2026-10-21T14:15:00Z","v":100,"vw":25.51},{"c":26.02,"h":26.02,"l":26.02,"n":1,"o":26.02,"t":"2026-10-21T15:15:00Z","v":100,"vw":26.02},{"c":26.13,"h":26.13,"l":26.1,"n":2,"o":26.1,"t":"2026-10-21T15:45:00Z","v":400,"vw":26.1075},{"c":26.095,"h":26.095,"l":26.095,"n":1,"o":26.095,"t":"2026-10-21T16:30:00Z","v":100,"vw":26.095},{"c":26.4,"h":26.44,"l":26.4,"n":2,"o":26.44,"t":"2026-10-21T18:15:00Z","v":600,"vw":26.433333},{"c":26.21,"h":26.23,"l":26.21,"n":5,"o":26.23,"t":"2026-10-21T19:45:00Z","v":300,"vw":26.22},{"c":25.12,"h":25.12,"l":25.12,"n":1,"o":25.12,"t":"2026-10-22T13:45:00Z","v":100,"vw":25.12},{"c":25.1,"h":25.1,"l":25.1,"n":1,"o":25.1,"t":"2026-10-22T14:00:00Z","v":100,"vw":25.1},{"c":24.8,"h":24.8,"l":24.8,"n":1,"o":24.8,"t":"2026-10-22T14:15:00Z","v":100,"vw":24.8},{"c":24.4,"h":24.4,"l":24.4,"n":1,"o":24.4,"t":"2026-10-22T15:00:00Z","v":500,"vw":24.4},{"c":24.3,"h":24.325,"l":24.3,"n":2,"o":24.325,"t":"2026-10-22T15:45:00Z","v":200,"vw":24.3125},{"c":24.37,"h":24.37,"l":24.37,"n":1,"o":24.37,"t":"2026-10-22T16:30:00Z","v":493,"vw":24.37},{"c":24.11,"h":24.23,"l":24.11,"n":3,"o":24.23,"t":"2026-10-22T17:00:00Z","v":341,"vw":24.145294},{"c":23.94,"h":24,"l":23.94,"n":11,"o":24,"t":"2026-10-22T17:45:00Z","v":2970,"vw":23.995513},{"c":23.9,"h":23.9,"l":23.9,"n":2,"o":23.9,"t":"2026-10-22T18:00:00Z","v":105,"vw":23.9},{"c":23.97,"h":23.97,"l":23.88,"n":6,"o":23.88,"t":"2026-10-22T18:15:00Z","v":450,"vw":23.9425},{"c":23.87,"h":23.87,"l":23.87,"n":1,"o":23.87,"t":"2026-10-22T18:30:00Z","v":100,"vw":23.87},{"c":23.92,"h":23.92,"l":23.92,"n":1,"o":23.92,"t":"2026-10-22T18:45:00Z","v":100,"vw":23.92},{"c":23.91,"h":23.91,"l":23.8839,"n":3,"o":23.8839,"t":"2026-10-22T19:00:00Z","v":335,"vw":23.892056},{"c":23.96,"h":23.96,"l":23.96,"n":1,"o":23.96,"t":"2026-10-22T19:15:00Z","v":100,"vw":23.96},{"c":23.89,"h":24.1499,"l":23.89,"n":6,"o":24.135,"t":"2026-10-22T19:30:00Z","v":739,"vw":24.079168},{"c":24.17,"h":24.17,"l":24.08,"n":13,"o":24.08,"t":"2026-10-22T19:45:00Z","v":857,"vw":24.131181}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.325,"strike":38.63888694942213,"iv":1.1472178784162252,"gamma":0.022517247141704562,"theta":-0.023945773712609496,"vega":0.011928991395335889,"rho":0.001621388511559752,"breakevenPct":61.24032985347521},{"delta":0.15,"premium":0.4242837471978488,"strike":32.51432505604303,"iv":0.895267454297032,"gamma":0.03832213103942826,"theta":-0.024923641507534674,"vega":0.01583671164695614,"rho":0.002475446640777296,"breakevenPct":36.30652802281338},{"delta":0.2,"premium":0.5584299520488788,"strike":30.220933972681618,"iv":0.8162496525241346,"gamma":0.05038052237372283,"theta":-0.02725566240302563,"vega":0.01904348234272836,"rho":0.0033074689639905593,"breakevenPct":27.371142369493597},{"delta":0.25,"premium":0.7134030418250951,"strike":28.807984790874524,"iv":0.7790536121673004,"gamma":0.0597712927756654,"theta":-0.029595247148288973,"vega":0.021622433460076047,"rho":0.004129574466901584,"breakevenPct":22.16538658105955},{"delta":0.3,"premium":0.913527397260274,"strike":27.897260273972602,"iv":0.7848780821917808,"gamma":0.0648849315068493,"theta":-0.03265479452054794,"vega":0.023626027397260274,"rho":0.00492358194295261,"breakevenPct":19.224781487487647},{"delta":0.35,"premium":1.1703767123287672,"strike":27.21232876712329,"iv":0.8193986301369862,"gamma":0.06611780821917808,"theta":-0.036353424657534245,"vega":0.025132876712328767,"rho":0.005678532074840183,"breakevenPct":17.453292059424772},{"delta":0.4,"premium":1.3891129032258065,"strike":26.381720430107528,"iv":0.8107478494623656,"gamma":0.06983870967741936,"theta":-0.03756182795698925,"vega":0.026218279569892474,"rho":0.00645970545240825,"breakevenPct":14.921243170246907},{"delta":0.45,"premium":1.6303030303030304,"strike":25.585858585858585,"iv":0.8000424242424242,"gamma":0.07235555555555556,"theta":-0.03801414141414142,"vega":0.026848484848484847,"rho":0.007225325203084447,"breakevenPct":12.625901056323453},{"delta":0.5,"premium":1.8901709401709401,"strike":24.866096866096864,"iv":0.795051282051282,"gamma":0.07353561253561253,"theta":-0.03825185185185185,"vega":0.02715982905982906,"rho":0.007978403307112933,"breakevenPct":10.72276881232773},{"delta":0.55,"premium":2.103846153846154,"strike":24.153846153846153,"iv":0.7591538461538461,"gamma":0.07638461538461538,"theta":-0.036399999999999995,"vega":0.026946153846153845,"rho":0.008764934807918805,"breakevenPct":8.659564031153634},{"delta":0.6,"premium":2.416580310880829,"strike":23.492227979274613,"iv":0.7534310880829015,"gamma":0.07486735751295337,"theta":-0.035289119170984456,"vega":0.026189119170984456,"rho":0.009479742288812211,"breakevenPct":7.215812432621596},{"delta":0.65,"premium":2.777880658436214,"strike":22.835390946502056,"iv":0.7575728395061728,"gamma":0.07156543209876544,"theta":-0.03422139917695473,"vega":0.025137860082304526,"rho":0.010158497788253295,"breakevenPct":5.99282272756278},{"delta":0.7,"premium":3.2065500685871053,"strike":22.14951989026063,"iv":0.7666263374485596,"gamma":0.06642139917695473,"theta":-0.032643895747599454,"vega":0.02362894375857339,"rho":0.010785664227746872,"breakevenPct":4.92847105473488},{"delta":0.75,"premium":3.6066666666666665,"strike":21.488888888888887,"iv":0.7507622222222222,"gamma":0.061619999999999994,"theta":-0.029386666666666665,"vega":0.021511111111111113,"rho":0.011434569861505059,"breakevenPct":3.850410532360951},{"delta":0.8,"premium":4.049762282091918,"strike":20.800316957210775,"iv":0.7327614896988907,"gamma":0.05586354992076069,"theta":-0.02560158478605388,"vega":0.019001267828843104,"rho":0.01205065826386252,"breakevenPct":2.834580611305948},{"delta":0.85,"premium":4.644057052297939,"strike":20.007923930269413,"iv":0.7290372424722662,"gamma":0.04698874801901744,"theta":-0.021639619651347072,"vega":0.01583169572107766,"rho":0.012551348318271196,"breakevenPct":2.014810543169088},{"delta":0.9,"premium":5.061032028469751,"strike":19.412811387900355,"iv":0.6565409252669039,"gamma":0.03744626334519573,"theta":-0.015317081850533805,"vega":0.011630960854092525,"rho":0.013191121667714417,"breakevenPct":1.2776417907234316}],"put":[{"delta":0.1,"premium":0.37276237774586085,"strike":17.455247554917218,"iv":1.0254519905880084,"gamma":0.025270062610093815,"theta":-0.020736710204934374,"vega":0.011911511945838246,"rho":-0.0022538443671316372,"breakevenPct":29.309271730009982},{"delta":0.15,"premium":0.49709125905260865,"strike":19.470912590526087,"iv":0.8448512486779267,"gamma":0.04063406970037832,"theta":-0.02252586483709968,"vega":0.01579925405663996,"rho":-0.0033265150646432837,"breakevenPct":21.482545772732255},{"delta":0.2,"premium":0.6772972972972974,"strike":20.565765765765764,"iv":0.7948412612612613,"gamma":0.051514234234234235,"theta":-0.025393333333333334,"vega":0.018967027027027027,"rho":-0.004434430973109071,"breakevenPct":17.697553627055257},{"delta":0.25,"premium":0.9259945130315501,"strike":21.35528120713306,"iv":0.8001980795610425,"gamma":0.05788957475994513,"theta":-0.029025102880658436,"vega":0.021536899862825788,"rho":-0.005600519128800408,"breakevenPct":15.459540022174494},{"delta":0.3,"premium":1.2174418604651163,"strike":22.04360465116279,"iv":0.8252947674418605,"gamma":0.06176162790697674,"theta":-0.03280029069767442,"vega":0.023687209302325582,"rho":-0.006796555516086749,"breakevenPct":13.817187635483917},{"delta":0.35,"premium":1.5081395348837208,"strike":22.7703488372093,"iv":0.8202075581395348,"gamma":0.06612209302325582,"theta":-0.0344718023255814,"vega":0.025140697674418604,"rho":-0.007993584187173589,"breakevenPct":12.012740264573367},{"delta":0.4,"premium":1.8671875000000004,"strike":23.485795454545453,"iv":0.8293360795454545,"gamma":0.0681315340909091,"theta":-0.03621448863636364,"vega":0.026182954545454547,"rho":-0.009241940836614932,"breakevenPct":10.537891610026627},{"delta":0.45,"premium":2.246910112359551,"strike":24.1938202247191,"iv":0.8362033707865169,"gamma":0.06934269662921348,"theta":-0.03734494382022472,"vega":0.02687752808988764,"rho":-0.010505792590159466,"breakevenPct":9.179311849073445},{"delta":0.5,"premium":2.598033707865169,"strike":24.896067415730336,"iv":0.8199112359550562,"gamma":0.07130898876404494,"theta":-0.036783146067415735,"vega":0.027158426966292133,"rho":-0.01174808744944235,"breakevenPct":7.726292430549962},{"delta":0.55,"premium":3.160495867768596,"strike":25.70413223140496,"iv":0.8428487603305785,"gamma":0.06878347107438015,"theta":-0.03733371900826447,"vega":0.026918347107438016,"rho":-0.013150373299642838,"breakevenPct":6.7099396913881355},{"delta":0.6,"premium":3.6757871064467764,"strike":26.48125937031484,"iv":0.8420941529235383,"gamma":0.06707061469265367,"theta":-0.03615622188905547,"vega":0.026222488755622192,"rho":-0.014516645289121501,"breakevenPct":5.62641055129891},{"delta":0.65,"premium":4.20773381294964,"strike":27.276978417266186,"iv":0.8307694244604317,"gamma":0.06528129496402878,"theta":-0.033935251798561154,"vega":0.025156834532374103,"rho":-0.015896322804978227,"breakevenPct":4.534868035652459},{"delta":0.7,"premium":4.952676399026763,"strike":28.238442822384428,"iv":0.8400002433090025,"gamma":0.06069318734793189,"theta":-0.03189002433090025,"vega":0.02364233576642336,"rho":-0.017441220895743726,"breakevenPct":3.6388575948054642},{"delta":0.75,"premium":5.913626834381551,"strike":29.39203354297694,"iv":0.8573620545073375,"gamma":0.0542398322851153,"theta":-0.029371069182389936,"vega":0.021598322851153037,"rho":-0.019153914935872155,"breakevenPct":2.841673700521046},{"delta":0.8,"premium":7.03,"strike":30.7,"iv":0.86776,"gamma":0.047349999999999996,"theta":-0.025670000000000002,"vega":0.01901,"rho":-0.020987634976954793,"breakevenPct":2.0488224753880555},{"delta":0.85,"premium":8.867714285714285,"strike":32.70285714285714,"iv":0.9108051428571429,"gamma":0.037577714285714284,"theta":-0.02172685714285714,"vega":0.015856571428571428,"rho":-0.02339055415352005,"breakevenPct":1.3654284189063588},{"delta":0.9,"premium":14.266678939659878,"strike":38.24473816674418,"iv":1.1172473307159716,"gamma":0.023294802435912847,"theta":-0.0187324262528773,"vega":0.011946117962264038,"rho":-0.028614867159378738,"breakevenPct":0.7740119962909194}]},"raw":{"call":[{"delta":0.1,"premium":0.325,"strike":38.63888694942213,"iv":1.1472178784162252,"gamma":0.022517247141704562,"theta":-0.023945773712609496,"vega":0.011928991395335889,"rho":0.001621388511559752,"breakevenPct":61.24032985347521},{"delta":0.15,"premium":0.4242837471978488,"strike":32.51432505604303,"iv":0.895267454297032,"gamma":0.03832213103942826,"theta":-0.024923641507534674,"vega":0.01583671164695614,"rho":0.002475446640777296,"breakevenPct":36.30652802281338},{"delta":0.2,"premium":0.5584299520488788,"strike":30.220933972681618,"iv":0.8162496525241346,"gamma":0.05038052237372283,"theta":-0.02725566240302563,"vega":0.01904348234272836,"rho":0.0033074689639905593,"breakevenPct":27.371142369493597},{"delta":0.25,"premium":0.7134030418250951,"strike":28.807984790874524,"iv":0.7790536121673004,"gamma":0.0597712927756654,"theta":-0.029595247148288973,"vega":0.021622433460076047,"rho":0.004129574466901584,"breakevenPct":22.16538658105955},{"delta":0.3,"premium":0.913527397260274,"strike":27.897260273972602,"iv":0.7848780821917808,"gamma":0.0648849315068493,"theta":-0.03265479452054794,"vega":0.023626027397260274,"rho":0.00492358194295261,"breakevenPct":19.224781487487647},{"delta":0.35,"premium":1.1703767123287672,"strike":27.21232876712329,"iv":0.8193986301369862,"gamma":0.06611780821917808,"theta":-0.036353424657534245,"vega":0.025132876712328767,"rho":0.005678532074840183,"breakevenPct":17.453292059424772},{"delta":0.4,"premium":1.3891129032258065,"strike":26.381720430107528,"iv":0.8107478494623656,"gamma":0.06983870967741936,"theta":-0.03756182795698925,"vega":0.026218279569892474,"rho":0.00645970545240825,"breakevenPct":14.921243170246907},{"delta":0.45,"premium":1.6303030303030304,"strike":25.585858585858585,"iv":0.8000424242424242,"gamma":0.07235555555555556,"theta":-0.03801414141414142,"vega":0.026848484848484847,"rho":0.007225325203084447,"breakevenPct":12.625901056323453},{"delta":0.5,"premium":1.8901709401709401,"strike":24.866096866096864,"iv":0.795051282051282,"gamma":0.07353561253561253,"theta":-0.03825185185185185,"vega":0.02715982905982906,"rho":0.007978403307112933,"breakevenPct":10.72276881232773},{"delta":0.55,"premium":2.103846153846154,"strike":24.153846153846153,"iv":0.7591538461538461,"gamma":0.07638461538461538,"theta":-0.036399999999999995,"vega":0.026946153846153845,"rho":0.008764934807918805,"breakevenPct":8.659564031153634},{"delta":0.6,"premium":2.416580310880829,"strike":23.492227979274613,"iv":0.7534310880829015,"gamma":0.07486735751295337,"theta":-0.035289119170984456,"vega":0.026189119170984456,"rho":0.009479742288812211,"breakevenPct":7.215812432621596},{"delta":0.65,"premium":2.777880658436214,"strike":22.835390946502056,"iv":0.7575728395061728,"gamma":0.07156543209876544,"theta":-0.03422139917695473,"vega":0.025137860082304526,"rho":0.010158497788253295,"breakevenPct":5.99282272756278},{"delta":0.7,"premium":3.2065500685871053,"strike":22.14951989026063,"iv":0.7666263374485596,"gamma":0.06642139917695473,"theta":-0.032643895747599454,"vega":0.02362894375857339,"rho":0.010785664227746872,"breakevenPct":4.92847105473488},{"delta":0.75,"premium":3.6066666666666665,"strike":21.488888888888887,"iv":0.7507622222222222,"gamma":0.061619999999999994,"theta":-0.029386666666666665,"vega":0.021511111111111113,"rho":0.011434569861505059,"breakevenPct":3.850410532360951},{"delta":0.8,"premium":4.049762282091918,"strike":20.800316957210775,"iv":0.7327614896988907,"gamma":0.05586354992076069,"theta":-0.02560158478605388,"vega":0.019001267828843104,"rho":0.01205065826386252,"breakevenPct":2.834580611305948},{"delta":0.85,"premium":4.644057052297939,"strike":20.007923930269413,"iv":0.7290372424722662,"gamma":0.04698874801901744,"theta":-0.021639619651347072,"vega":0.01583169572107766,"rho":0.012551348318271196,"breakevenPct":2.014810543169088},{"delta":0.9,"premium":5.061032028469751,"strike":19.412811387900355,"iv":0.6565409252669039,"gamma":0.03744626334519573,"theta":-0.015317081850533805,"vega":0.011630960854092525,"rho":0.013191121667714417,"breakevenPct":1.2776417907234316}],"put":[{"delta":0.1,"premium":0.37276237774586085,"strike":17.455247554917218,"iv":1.0254519905880084,"gamma":0.025270062610093815,"theta":-0.020736710204934374,"vega":0.011911511945838246,"rho":-0.0022538443671316372,"breakevenPct":29.309271730009982},{"delta":0.15,"premium":0.49709125905260865,"strike":19.470912590526087,"iv":0.8448512486779267,"gamma":0.04063406970037832,"theta":-0.02252586483709968,"vega":0.01579925405663996,"rho":-0.0033265150646432837,"breakevenPct":21.482545772732255},{"delta":0.2,"premium":0.6772972972972974,"strike":20.565765765765764,"iv":0.7948412612612613,"gamma":0.051514234234234235,"theta":-0.025393333333333334,"vega":0.018967027027027027,"rho":-0.004434430973109071,"breakevenPct":17.697553627055257},{"delta":0.25,"premium":0.9259945130315501,"strike":21.35528120713306,"iv":0.8001980795610425,"gamma":0.05788957475994513,"theta":-0.029025102880658436,"vega":0.021536899862825788,"rho":-0.005600519128800408,"breakevenPct":15.459540022174494},{"delta":0.3,"premium":1.2174418604651163,"strike":22.04360465116279,"iv":0.8252947674418605,"gamma":0.06176162790697674,"theta":-0.03280029069767442,"vega":0.023687209302325582,"rho":-0.006796555516086749,"breakevenPct":13.817187635483917},{"delta":0.35,"premium":1.5081395348837208,"strike":22.7703488372093,"iv":0.8202075581395348,"gamma":0.06612209302325582,"theta":-0.0344718023255814,"vega":0.025140697674418604,"rho":-0.007993584187173589,"breakevenPct":12.012740264573367},{"delta":0.4,"premium":1.8671875000000004,"strike":23.485795454545453,"iv":0.8293360795454545,"gamma":0.0681315340909091,"theta":-0.03621448863636364,"vega":0.026182954545454547,"rho":-0.009241940836614932,"breakevenPct":10.537891610026627},{"delta":0.45,"premium":2.246910112359551,"strike":24.1938202247191,"iv":0.8362033707865169,"gamma":0.06934269662921348,"theta":-0.03734494382022472,"vega":0.02687752808988764,"rho":-0.010505792590159466,"breakevenPct":9.179311849073445},{"delta":0.5,"premium":2.598033707865169,"strike":24.896067415730336,"iv":0.8199112359550562,"gamma":0.07130898876404494,"theta":-0.036783146067415735,"vega":0.027158426966292133,"rho":-0.01174808744944235,"breakevenPct":7.726292430549962},{"delta":0.55,"premium":3.160495867768596,"strike":25.70413223140496,"iv":0.8428487603305785,"gamma":0.06878347107438015,"theta":-0.03733371900826447,"vega":0.026918347107438016,"rho":-0.013150373299642838,"breakevenPct":6.7099396913881355},{"delta":0.6,"premium":3.6757871064467764,"strike":26.48125937031484,"iv":0.8420941529235383,"gamma":0.06707061469265367,"theta":-0.03615622188905547,"vega":0.026222488755622192,"rho":-0.014516645289121501,"breakevenPct":5.62641055129891},{"delta":0.65,"premium":4.20773381294964,"strike":27.276978417266186,"iv":0.8307694244604317,"gamma":0.06528129496402878,"theta":-0.033935251798561154,"vega":0.025156834532374103,"rho":-0.015896322804978227,"breakevenPct":4.534868035652459},{"delta":0.7,"premium":4.952676399026763,"strike":28.238442822384428,"iv":0.8400002433090025,"gamma":0.06069318734793189,"theta":-0.03189002433090025,"vega":0.02364233576642336,"rho":-0.017441220895743726,"breakevenPct":3.6388575948054642},{"delta":0.75,"premium":5.913626834381551,"strike":29.39203354297694,"iv":0.8573620545073375,"gamma":0.0542398322851153,"theta":-0.029371069182389936,"vega":0.021598322851153037,"rho":-0.019153914935872155,"breakevenPct":2.841673700521046},{"delta":0.8,"premium":7.03,"strike":30.7,"iv":0.86776,"gamma":0.047349999999999996,"theta":-0.025670000000000002,"vega":0.01901,"rho":-0.020987634976954793,"breakevenPct":2.0488224753880555},{"delta":0.85,"premium":8.867714285714285,"strike":32.70285714285714,"iv":0.9108051428571429,"gamma":0.037577714285714284,"theta":-0.02172685714285714,"vega":0.015856571428571428,"rho":-0.02339055415352005,"breakevenPct":1.3654284189063588},{"delta":0.9,"premium":14.266678939659878,"strike":38.24473816674418,"iv":1.1172473307159716,"gamma":0.023294802435912847,"theta":-0.0187324262528773,"vega":0.011946117962264038,"rho":-0.028614867159378738,"breakevenPct":0.7740119962909194}]}},"errors":["fundamentals:provider_http_404"],"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"}}