{"symbol":"GXPT","url":"https://intraalpha.com/companies/GXPT","capturedAt":"2026-10-22T23:24:13.152Z","state":"partial","quote":{"symbol":"GXPT","last_price":33.3,"prev_close":34.335,"regular_close":33.3,"change":-1.035,"change_pct":-3.0144,"regular_change":-1.035,"regular_change_pct":-3.0144,"extended_change":0,"extended_change_pct":0,"bid":23.75,"ask":49.92,"bid_size":100,"ask_size":200,"volume":88688,"vwap":33.442444,"open":33.73,"high":33.7591,"low":33.24,"close":33.3,"trade_count":120,"last_trade_at":"2026-10-22T22:30:00.001689216Z","last_quote_at":"2026-10-22T20:54:22.017765699Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:24:10.518156803-04:00","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":"2026-10-22T19:49:55.074Z","bars":[{"c":33.91,"h":33.91,"l":33.91,"n":5,"o":33.91,"t":"2026-10-15T13:30:00Z","v":2118,"vw":33.91},{"c":34.049,"h":34.049,"l":34.049,"n":1,"o":34.049,"t":"2026-10-15T13:35:00Z","v":737,"vw":34.049},{"c":34.04,"h":34.04,"l":34.04,"n":2,"o":34.04,"t":"2026-10-15T13:40:00Z","v":111,"vw":34.04},{"c":33.91,"h":33.92,"l":33.91,"n":4,"o":33.92,"t":"2026-10-15T13:50:00Z","v":472,"vw":33.915},{"c":33.74,"h":33.7499,"l":33.74,"n":9,"o":33.7499,"t":"2026-10-15T13:55:00Z","v":432,"vw":33.7469},{"c":33.9457,"h":33.95,"l":33.9457,"n":2,"o":33.95,"t":"2026-10-15T14:00:00Z","v":500,"vw":33.94785},{"c":33.955,"h":33.955,"l":33.91,"n":19,"o":33.92,"t":"2026-10-15T14:15:00Z","v":3851,"vw":33.913376},{"c":33.98,"h":33.98,"l":33.974,"n":2,"o":33.974,"t":"2026-10-15T14:30:00Z","v":213,"vw":33.977183},{"c":33.92,"h":33.92,"l":33.92,"n":1,"o":33.92,"t":"2026-10-15T14:35:00Z","v":100,"vw":33.92},{"c":34.0897,"h":34.09,"l":34.0897,"n":18,"o":34.0899,"t":"2026-10-15T14:50:00Z","v":1514,"vw":34.089871},{"c":34.18,"h":34.18,"l":34.18,"n":3,"o":34.18,"t":"2026-10-15T15:00:00Z","v":118,"vw":34.18},{"c":34.2,"h":34.2,"l":34.2,"n":1,"o":34.2,"t":"2026-10-15T15:05:00Z","v":100,"vw":34.2},{"c":34.175,"h":34.175,"l":34.175,"n":1,"o":34.175,"t":"2026-10-15T16:20:00Z","v":599,"vw":34.175},{"c":34.12,"h":34.12,"l":34.12,"n":1,"o":34.12,"t":"2026-10-15T16:30:00Z","v":360,"vw":34.12},{"c":34.19,"h":34.19,"l":34.19,"n":1,"o":34.19,"t":"2026-10-15T17:05:00Z","v":100,"vw":34.19},{"c":34.22,"h":34.22,"l":34.22,"n":1,"o":34.22,"t":"2026-10-15T17:15:00Z","v":100,"vw":34.22},{"c":34.22,"h":34.22,"l":34.22,"n":1,"o":34.22,"t":"2026-10-15T17:25:00Z","v":100,"vw":34.22},{"c":34.2706,"h":34.2706,"l":34.2706,"n":1,"o":34.2706,"t":"2026-10-15T17:35:00Z","v":301,"vw":34.2706},{"c":34.28,"h":34.28,"l":34.28,"n":2,"o":34.28,"t":"2026-10-15T17:50:00Z","v":107,"vw":34.28},{"c":34.2,"h":34.2,"l":34.2,"n":3,"o":34.2,"t":"2026-10-15T18:05:00Z","v":117,"vw":34.2},{"c":34.1682,"h":34.1682,"l":34.1682,"n":2,"o":34.1682,"t":"2026-10-15T18:10:00Z","v":512,"vw":34.1682},{"c":34.14,"h":34.14,"l":34.14,"n":1,"o":34.14,"t":"2026-10-15T18:15:00Z","v":100,"vw":34.14},{"c":34.15,"h":34.15,"l":34.13,"n":2,"o":34.13,"t":"2026-10-15T18:30:00Z","v":200,"vw":34.14},{"c":34.1699,"h":34.17,"l":34.1699,"n":5,"o":34.17,"t":"2026-10-15T18:45:00Z","v":2058,"vw":34.169931},{"c":34.2499,"h":34.25,"l":34.24,"n":14,"o":34.24,"t":"2026-10-15T18:55:00Z","v":6040,"vw":34.248651},{"c":34.3,"h":34.3,"l":34.3,"n":3,"o":34.3,"t":"2026-10-15T19:05:00Z","v":289,"vw":34.3},{"c":34.36,"h":34.36,"l":34.36,"n":1,"o":34.36,"t":"2026-10-15T19:10:00Z","v":125,"vw":34.36},{"c":34.4,"h":34.4,"l":34.35,"n":9,"o":34.375,"t":"2026-10-15T19:15:00Z","v":8782,"vw":34.353183},{"c":34.35,"h":34.365,"l":34.35,"n":6,"o":34.365,"t":"2026-10-15T19:55:00Z","v":2356,"vw":34.351304},{"c":34.2,"h":34.2,"l":34.2,"n":5,"o":34.2,"t":"2026-10-16T13:30:00Z","v":3774,"vw":34.2},{"c":34.035,"h":34.0487,"l":34.035,"n":2,"o":34.0487,"t":"2026-10-16T14:55:00Z","v":1713,"vw":34.044525},{"c":33.8752,"h":33.9299,"l":33.8752,"n":2,"o":33.9299,"t":"2026-10-16T15:05:00Z","v":500,"vw":33.89708},{"c":33.85,"h":33.85,"l":33.85,"n":2,"o":33.85,"t":"2026-10-16T15:15:00Z","v":516,"vw":33.85},{"c":33.83,"h":33.87,"l":33.83,"n":3,"o":33.87,"t":"2026-10-16T15:20:00Z","v":820,"vw":33.854488},{"c":33.865,"h":33.865,"l":33.865,"n":1,"o":33.865,"t":"2026-10-16T15:30:00Z","v":250,"vw":33.865},{"c":33.82,"h":33.82,"l":33.82,"n":1,"o":33.82,"t":"2026-10-16T15:55:00Z","v":100,"vw":33.82},{"c":33.8001,"h":33.8001,"l":33.75,"n":74,"o":33.75,"t":"2026-10-16T16:10:00Z","v":33207,"vw":33.790879},{"c":33.729,"h":33.729,"l":33.729,"n":2,"o":33.729,"t":"2026-10-16T16:55:00Z","v":292,"vw":33.729},{"c":33.62,"h":33.62,"l":33.62,"n":2,"o":33.62,"t":"2026-10-16T17:10:00Z","v":244,"vw":33.62},{"c":33.63,"h":33.63,"l":33.63,"n":9,"o":33.63,"t":"2026-10-16T17:40:00Z","v":757,"vw":33.63},{"c":33.5501,"h":33.5501,"l":33.52,"n":8,"o":33.52,"t":"2026-10-16T18:05:00Z","v":14570,"vw":33.548449},{"c":33.516,"h":33.516,"l":33.516,"n":1,"o":33.516,"t":"2026-10-16T18:20:00Z","v":200,"vw":33.516},{"c":33.51,"h":33.51,"l":33.5,"n":17,"o":33.5,"t":"2026-10-16T18:35:00Z","v":6937,"vw":33.50772},{"c":33.455,"h":33.455,"l":33.455,"n":3,"o":33.455,"t":"2026-10-16T18:50:00Z","v":106,"vw":33.455},{"c":33.41,"h":33.41,"l":33.41,"n":1,"o":33.41,"t":"2026-10-16T19:05:00Z","v":313,"vw":33.41},{"c":33.53,"h":33.53,"l":33.53,"n":1,"o":33.53,"t":"2026-10-16T19:20:00Z","v":500,"vw":33.53},{"c":33.56,"h":33.56,"l":33.56,"n":1,"o":33.56,"t":"2026-10-16T19:25:00Z","v":303,"vw":33.56},{"c":33.49,"h":33.49,"l":33.49,"n":2,"o":33.49,"t":"2026-10-16T19:45:00Z","v":3008,"vw":33.49},{"c":33.49,"h":33.49,"l":33.49,"n":1,"o":33.49,"t":"2026-10-16T19:55:00Z","v":100,"vw":33.49},{"c":33.39,"h":33.39,"l":33.39,"n":1,"o":33.39,"t":"2026-10-16T20:00:00Z","v":294,"vw":33.39},{"c":33.9707,"h":33.9707,"l":33.93,"n":6,"o":33.93,"t":"2026-10-19T13:30:00Z","v":481,"vw":33.955759},{"c":33.92,"h":33.92,"l":33.92,"n":1,"o":33.92,"t":"2026-10-19T13:40:00Z","v":500,"vw":33.92},{"c":33.8652,"h":33.8652,"l":33.8652,"n":1,"o":33.8652,"t":"2026-10-19T13:55:00Z","v":200,"vw":33.8652},{"c":34.055,"h":34.055,"l":34.055,"n":1,"o":34.055,"t":"2026-10-19T14:30:00Z","v":306,"vw":34.055},{"c":34.0509,"h":34.06,"l":34.0509,"n":6,"o":34.06,"t":"2026-10-19T15:10:00Z","v":7687,"vw":34.058755},{"c":34.0935,"h":34.0935,"l":34.0935,"n":1,"o":34.0935,"t":"2026-10-19T15:20:00Z","v":131,"vw":34.0935},{"c":34.155,"h":34.155,"l":34.1514,"n":2,"o":34.1514,"t":"2026-10-19T15:25:00Z","v":543,"vw":34.154337},{"c":34.185,"h":34.185,"l":34.185,"n":1,"o":34.185,"t":"2026-10-19T15:50:00Z","v":400,"vw":34.185},{"c":34.17,"h":34.17,"l":34.17,"n":4,"o":34.17,"t":"2026-10-19T15:55:00Z","v":371,"vw":34.17},{"c":33.945,"h":33.945,"l":33.945,"n":1,"o":33.945,"t":"2026-10-19T17:20:00Z","v":111,"vw":33.945},{"c":33.96,"h":33.96,"l":33.96,"n":1,"o":33.96,"t":"2026-10-19T17:30:00Z","v":3075,"vw":33.96},{"c":33.94,"h":33.94,"l":33.94,"n":1,"o":33.94,"t":"2026-10-19T17:35:00Z","v":880,"vw":33.94},{"c":33.88,"h":33.88,"l":33.88,"n":2,"o":33.88,"t":"2026-10-19T17:45:00Z","v":10772,"vw":33.88},{"c":33.905,"h":33.905,"l":33.905,"n":1,"o":33.905,"t":"2026-10-19T18:05:00Z","v":200,"vw":33.905},{"c":33.975,"h":33.975,"l":33.975,"n":1,"o":33.975,"t":"2026-10-19T19:30:00Z","v":100,"vw":33.975},{"c":33.85,"h":33.85,"l":33.85,"n":5,"o":33.85,"t":"2026-10-19T19:55:00Z","v":900,"vw":33.85},{"c":33.92,"h":33.92,"l":33.92,"n":2,"o":33.92,"t":"2026-10-19T20:00:00Z","v":175,"vw":33.92},{"c":33.59,"h":33.59,"l":33.59,"n":3,"o":33.59,"t":"2026-10-20T13:30:00Z","v":260,"vw":33.59},{"c":33.52,"h":33.52,"l":33.5,"n":3,"o":33.5,"t":"2026-10-20T13:35:00Z","v":201,"vw":33.51},{"c":33.5577,"h":33.5577,"l":33.5577,"n":1,"o":33.5577,"t":"2026-10-20T13:50:00Z","v":181,"vw":33.5577},{"c":33.73,"h":33.73,"l":33.73,"n":1,"o":33.73,"t":"2026-10-20T14:05:00Z","v":1760,"vw":33.73},{"c":33.91,"h":33.91,"l":33.91,"n":2,"o":33.91,"t":"2026-10-20T14:25:00Z","v":142,"vw":33.91},{"c":33.95,"h":33.95,"l":33.95,"n":1,"o":33.95,"t":"2026-10-20T14:35:00Z","v":2490,"vw":33.95},{"c":33.9042,"h":33.91,"l":33.8999,"n":10,"o":33.9,"t":"2026-10-20T16:00:00Z","v":5411,"vw":33.905237},{"c":33.92,"h":33.92,"l":33.92,"n":1,"o":33.92,"t":"2026-10-20T16:35:00Z","v":200,"vw":33.92},{"c":33.9,"h":33.9,"l":33.9,"n":1,"o":33.9,"t":"2026-10-20T16:40:00Z","v":116,"vw":33.9},{"c":33.8918,"h":33.8918,"l":33.8918,"n":1,"o":33.8918,"t":"2026-10-20T17:25:00Z","v":479,"vw":33.8918},{"c":33.824,"h":33.83,"l":33.824,"n":5,"o":33.83,"t":"2026-10-20T19:10:00Z","v":311,"vw":33.827},{"c":33.78,"h":33.81,"l":33.78,"n":6,"o":33.81,"t":"2026-10-20T19:20:00Z","v":912,"vw":33.806182},{"c":33.81,"h":33.81,"l":33.81,"n":3,"o":33.81,"t":"2026-10-20T19:35:00Z","v":400,"vw":33.81},{"c":33.79,"h":33.79,"l":33.79,"n":4,"o":33.79,"t":"2026-10-20T19:50:00Z","v":826,"vw":33.79},{"c":33.77,"h":33.77,"l":33.77,"n":7,"o":33.77,"t":"2026-10-20T19:55:00Z","v":800,"vw":33.77},{"c":34.08,"h":34.08,"l":34.08,"n":1,"o":34.08,"t":"2026-10-21T13:30:00Z","v":304,"vw":34.08},{"c":34.035,"h":34.035,"l":34.035,"n":1,"o":34.035,"t":"2026-10-21T13:35:00Z","v":100,"vw":34.035},{"c":34.07,"h":34.07,"l":34.07,"n":1,"o":34.07,"t":"2026-10-21T13:40:00Z","v":100,"vw":34.07},{"c":34.155,"h":34.155,"l":34.1501,"n":8,"o":34.1501,"t":"2026-10-21T15:00:00Z","v":1100,"vw":34.153364},{"c":34.21,"h":34.2199,"l":34.21,"n":4,"o":34.21,"t":"2026-10-21T15:15:00Z","v":4878,"vw":34.213653},{"c":34.19,"h":34.19,"l":34.18,"n":13,"o":34.18,"t":"2026-10-21T15:20:00Z","v":1214,"vw":34.188647},{"c":34.26,"h":34.26,"l":34.26,"n":1,"o":34.26,"t":"2026-10-21T15:40:00Z","v":543,"vw":34.26},{"c":34.3,"h":34.3,"l":34.3,"n":2,"o":34.3,"t":"2026-10-21T15:45:00Z","v":123,"vw":34.3},{"c":34.3501,"h":34.3501,"l":34.3501,"n":1,"o":34.3501,"t":"2026-10-21T18:10:00Z","v":804,"vw":34.3501},{"c":34.22,"h":34.22,"l":34.22,"n":1,"o":34.22,"t":"2026-10-21T19:05:00Z","v":419,"vw":34.22},{"c":34.36,"h":34.36,"l":34.33,"n":7,"o":34.33,"t":"2026-10-21T19:45:00Z","v":4459,"vw":34.359286},{"c":34.335,"h":34.35,"l":34.335,"n":3,"o":34.35,"t":"2026-10-21T19:55:00Z","v":332,"vw":34.339518},{"c":33.73,"h":33.73,"l":33.73,"n":1,"o":33.73,"t":"2026-10-22T13:45:00Z","v":300,"vw":33.73},{"c":33.7591,"h":33.7591,"l":33.7591,"n":1,"o":33.7591,"t":"2026-10-22T14:00:00Z","v":100,"vw":33.7591},{"c":33.7412,"h":33.7412,"l":33.7412,"n":1,"o":33.7412,"t":"2026-10-22T14:05:00Z","v":1122,"vw":33.7412},{"c":33.4101,"h":33.4101,"l":33.4101,"n":1,"o":33.4101,"t":"2026-10-22T14:40:00Z","v":2004,"vw":33.4101},{"c":33.375,"h":33.375,"l":33.375,"n":1,"o":33.375,"t":"2026-10-22T15:00:00Z","v":517,"vw":33.375},{"c":33.38,"h":33.38,"l":33.38,"n":5,"o":33.38,"t":"2026-10-22T15:15:00Z","v":1113,"vw":33.38},{"c":33.36,"h":33.45,"l":33.36,"n":2,"o":33.45,"t":"2026-10-22T15:25:00Z","v":200,"vw":33.405},{"c":33.33,"h":33.33,"l":33.33,"n":3,"o":33.33,"t":"2026-10-22T15:30:00Z","v":102,"vw":33.33},{"c":33.34,"h":33.34,"l":33.34,"n":2,"o":33.34,"t":"2026-10-22T15:40:00Z","v":1135,"vw":33.34},{"c":33.43,"h":33.43,"l":33.42,"n":10,"o":33.4286,"t":"2026-10-22T15:55:00Z","v":7760,"vw":33.425696},{"c":33.44,"h":33.44,"l":33.44,"n":1,"o":33.44,"t":"2026-10-22T16:00:00Z","v":5081,"vw":33.44},{"c":33.4,"h":33.4,"l":33.4,"n":1,"o":33.4,"t":"2026-10-22T16:05:00Z","v":536,"vw":33.4},{"c":33.46,"h":33.46,"l":33.46,"n":1,"o":33.46,"t":"2026-10-22T16:10:00Z","v":58795,"vw":33.46},{"c":33.52,"h":33.52,"l":33.52,"n":1,"o":33.52,"t":"2026-10-22T16:20:00Z","v":152,"vw":33.52},{"c":33.25,"h":33.25,"l":33.25,"n":2,"o":33.25,"t":"2026-10-22T16:50:00Z","v":400,"vw":33.25},{"c":33.32,"h":33.32,"l":33.32,"n":1,"o":33.32,"t":"2026-10-22T16:55:00Z","v":125,"vw":33.32},{"c":33.34,"h":33.34,"l":33.3301,"n":6,"o":33.34,"t":"2026-10-22T17:45:00Z","v":3002,"vw":33.33802},{"c":33.3159,"h":33.325,"l":33.3159,"n":8,"o":33.32,"t":"2026-10-22T17:50:00Z","v":3718,"vw":33.317552},{"c":33.24,"h":33.24,"l":33.24,"n":1,"o":33.24,"t":"2026-10-22T18:00:00Z","v":300,"vw":33.24},{"c":33.36,"h":33.36,"l":33.36,"n":1,"o":33.36,"t":"2026-10-22T18:20:00Z","v":200,"vw":33.36},{"c":33.3,"h":33.3,"l":33.28,"n":8,"o":33.28,"t":"2026-10-22T19:55:00Z","v":964,"vw":33.295072}],"history":[{"c":24.7832,"h":24.7832,"l":24.63,"n":8,"o":24.63,"t":"2025-07-23T04:00:00Z","v":198,"vw":24.63},{"c":24.9797,"h":24.9797,"l":24.86,"n":24,"o":24.919,"t":"2025-07-24T04:00:00Z","v":633,"vw":24.916333},{"c":25.0245,"h":25.07,"l":24.969,"n":20,"o":24.969,"t":"2025-07-25T04:00:00Z","v":925,"vw":25.042455},{"c":25.2125,"h":25.2125,"l":25.08,"n":94,"o":25.14,"t":"2025-07-28T04:00:00Z","v":7954,"vw":25.152902},{"c":25.1567,"h":25.479,"l":25.1567,"n":118,"o":25.479,"t":"2025-07-29T04:00:00Z","v":16881,"vw":25.407501},{"c":25.239,"h":25.33,"l":25.14,"n":88,"o":25.29,"t":"2025-07-30T04:00:00Z","v":74977,"vw":25.256121},{"c":25.1632,"h":25.63,"l":25.155,"n":173,"o":25.581,"t":"2025-07-31T04:00:00Z","v":116368,"vw":25.456388},{"c":24.6575,"h":24.9188,"l":24.5,"n":294,"o":24.9188,"t":"2025-08-01T04:00:00Z","v":303752,"vw":24.681541},{"c":25.1626,"h":25.19,"l":24.951,"n":118,"o":24.951,"t":"2025-08-04T04:00:00Z","v":87383,"vw":25.131758},{"c":24.9409,"h":25.23,"l":24.94,"n":155,"o":25.229,"t":"2025-08-05T04:00:00Z","v":49185,"vw":25.030598},{"c":25.2764,"h":25.32,"l":25.04,"n":159,"o":25.04,"t":"2025-08-06T04:00:00Z","v":75364,"vw":25.255514},{"c":25.3474,"h":25.65,"l":25.25,"n":170,"o":25.64,"t":"2025-08-07T04:00:00Z","v":44543,"vw":25.330355},{"c":25.6775,"h":25.735,"l":25.38,"n":209,"o":25.53,"t":"2025-08-08T04:00:00Z","v":73724,"vw":25.611622},{"c":25.4903,"h":25.8196,"l":25.48,"n":145,"o":25.69,"t":"2025-08-11T04:00:00Z","v":40631,"vw":25.651385},{"c":25.8876,"h":25.89,"l":25.5947,"n":88,"o":25.5947,"t":"2025-08-12T04:00:00Z","v":48523,"vw":25.806258},{"c":25.8468,"h":26.06,"l":25.7824,"n":245,"o":26.06,"t":"2025-08-13T04:00:00Z","v":69778,"vw":25.85366},{"c":25.845,"h":25.92,"l":25.7212,"n":137,"o":25.78,"t":"2025-08-14T04:00:00Z","v":38321,"vw":25.827693},{"c":25.6467,"h":25.85,"l":25.584,"n":153,"o":25.85,"t":"2025-08-15T04:00:00Z","v":53969,"vw":25.637665},{"c":25.71,"h":25.71,"l":25.58,"n":127,"o":25.58,"t":"2025-08-18T04:00:00Z","v":62636,"vw":25.632828},{"c":25.19,"h":25.58,"l":25.13,"n":169,"o":25.52,"t":"2025-08-19T04:00:00Z","v":288673,"vw":25.197561},{"c":25.0247,"h":25.04,"l":24.601,"n":298,"o":24.81,"t":"2025-08-20T04:00:00Z","v":382857,"vw":24.856662},{"c":24.9039,"h":25,"l":24.85,"n":85,"o":24.92,"t":"2025-08-21T04:00:00Z","v":64240,"vw":24.940823},{"c":25.2465,"h":25.38,"l":25.0101,"n":67,"o":25.0101,"t":"2025-08-22T04:00:00Z","v":29045,"vw":25.313723},{"c":25.26,"h":25.41,"l":25.22,"n":216,"o":25.22,"t":"2025-08-25T04:00:00Z","v":70004,"vw":25.350878},{"c":25.3621,"h":25.3621,"l":25.1801,"n":85,"o":25.27,"t":"2025-08-26T04:00:00Z","v":39746,"vw":25.316009},{"c":25.52,"h":25.539,"l":25.26,"n":108,"o":25.26,"t":"2025-08-27T04:00:00Z","v":38430,"vw":25.497942},{"c":25.7291,"h":25.789,"l":25.4405,"n":192,"o":25.4405,"t":"2025-08-28T04:00:00Z","v":50882,"vw":25.723019},{"c":25.3231,"h":25.373,"l":25.2201,"n":109,"o":25.286,"t":"2025-08-29T04:00:00Z","v":87571,"vw":25.284872},{"c":25.07,"h":25.07,"l":24.71,"n":195,"o":24.81,"t":"2025-09-02T04:00:00Z","v":268229,"vw":24.807051},{"c":25.1967,"h":25.29,"l":25.068,"n":91,"o":25.25,"t":"2025-09-03T04:00:00Z","v":29362,"vw":25.180908},{"c":25.3603,"h":25.38,"l":25.0965,"n":132,"o":25.0965,"t":"2025-09-04T04:00:00Z","v":43116,"vw":25.311027},{"c":25.2797,"h":25.57,"l":25.105,"n":113,"o":25.57,"t":"2025-09-05T04:00:00Z","v":80055,"vw":25.286647},{"c":25.5098,"h":25.57,"l":25.49,"n":132,"o":25.56,"t":"2025-09-08T04:00:00Z","v":58400,"vw":25.532631},{"c":25.5353,"h":25.5353,"l":25.41,"n":104,"o":25.4501,"t":"2025-09-09T04:00:00Z","v":28651,"vw":25.485976},{"c":25.98,"h":26.0768,"l":25.88,"n":177,"o":25.93,"t":"2025-09-10T04:00:00Z","v":39128,"vw":26.002596},{"c":26.026,"h":26.1096,"l":25.9943,"n":184,"o":26.04,"t":"2025-09-11T04:00:00Z","v":50196,"vw":26.041438},{"c":26.1332,"h":26.2,"l":26.0575,"n":199,"o":26.08,"t":"2025-09-12T04:00:00Z","v":85469,"vw":26.157763},{"c":26.3043,"h":26.32,"l":26.13,"n":107,"o":26.13,"t":"2025-09-15T04:00:00Z","v":36443,"vw":26.249808},{"c":26.2162,"h":26.279,"l":26.2124,"n":37,"o":26.279,"t":"2025-09-16T04:00:00Z","v":89394,"vw":26.230599},{"c":26.0139,"h":26.07,"l":25.82,"n":188,"o":26.07,"t":"2025-09-17T04:00:00Z","v":33623,"vw":25.992524},{"c":26.4167,"h":26.45,"l":26.26,"n":80,"o":26.26,"t":"2025-09-18T04:00:00Z","v":39926,"vw":26.414703},{"c":26.7122,"h":26.7122,"l":26.49,"n":176,"o":26.53,"t":"2025-09-19T04:00:00Z","v":48222,"vw":26.596559},{"c":27.185,"h":27.2,"l":26.7215,"n":98,"o":26.7215,"t":"2025-09-22T04:00:00Z","v":108264,"vw":27.094196},{"c":26.84,"h":27.06,"l":26.79,"n":99,"o":27.03,"t":"2025-09-23T04:00:00Z","v":53471,"vw":26.86609},{"c":26.7281,"h":26.83,"l":26.6,"n":42,"o":26.8048,"t":"2025-09-24T04:00:00Z","v":88496,"vw":26.711853},{"c":26.7071,"h":26.76,"l":26.52,"n":33,"o":26.52,"t":"2025-09-25T04:00:00Z","v":56763,"vw":26.682658},{"c":26.7872,"h":26.81,"l":26.63,"n":135,"o":26.77,"t":"2025-09-26T04:00:00Z","v":157278,"vw":26.679946},{"c":26.9085,"h":27.08,"l":26.9085,"n":124,"o":27.08,"t":"2025-09-29T04:00:00Z","v":53523,"vw":26.970308},{"c":27.15,"h":27.15,"l":26.93,"n":84,"o":26.93,"t":"2025-09-30T04:00:00Z","v":49705,"vw":27.069875},{"c":27.3571,"h":27.36,"l":27.02,"n":65,"o":27.02,"t":"2025-10-01T04:00:00Z","v":64912,"vw":27.275694},{"c":27.4884,"h":27.55,"l":27.42,"n":143,"o":27.43,"t":"2025-10-02T04:00:00Z","v":70493,"vw":27.490379},{"c":27.3898,"h":27.6,"l":27.35,"n":90,"o":27.55,"t":"2025-10-03T04:00:00Z","v":28910,"vw":27.484255},{"c":27.5748,"h":27.68,"l":27.545,"n":148,"o":27.65,"t":"2025-10-06T04:00:00Z","v":53743,"vw":27.638883},{"c":27.4,"h":27.69,"l":27.29,"n":295,"o":27.65,"t":"2025-10-07T04:00:00Z","v":70444,"vw":27.427137},{"c":27.8341,"h":27.84,"l":27.6484,"n":88,"o":27.66,"t":"2025-10-08T04:00:00Z","v":109963,"vw":27.726436},{"c":27.81,"h":27.91,"l":27.71,"n":163,"o":27.91,"t":"2025-10-09T04:00:00Z","v":117146,"vw":27.801492},{"c":26.704,"h":27.91,"l":26.704,"n":254,"o":27.84,"t":"2025-10-10T04:00:00Z","v":372163,"vw":27.137139},{"c":27.38,"h":27.46,"l":27.19,"n":119,"o":27.39,"t":"2025-10-13T04:00:00Z","v":57169,"vw":27.369112},{"c":26.9049,"h":27.18,"l":26.77,"n":344,"o":27.03,"t":"2025-10-14T04:00:00Z","v":131555,"vw":27.004411},{"c":27.084,"h":27.36,"l":26.95,"n":149,"o":27.22,"t":"2025-10-15T04:00:00Z","v":116964,"vw":27.118197},{"c":27.14,"h":27.42,"l":26.95,"n":516,"o":27.23,"t":"2025-10-16T04:00:00Z","v":99230,"vw":27.224119},{"c":27.23,"h":27.3,"l":26.95,"n":181,"o":27.03,"t":"2025-10-17T04:00:00Z","v":57838,"vw":27.195286},{"c":27.58,"h":27.67,"l":27.44,"n":136,"o":27.46,"t":"2025-10-20T04:00:00Z","v":24577,"vw":27.623778},{"c":27.56,"h":27.62,"l":27.42,"n":224,"o":27.52,"t":"2025-10-21T04:00:00Z","v":56022,"vw":27.501614},{"c":27.32,"h":27.56,"l":26.9788,"n":321,"o":27.48,"t":"2025-10-22T04:00:00Z","v":135675,"vw":27.206769},{"c":27.554,"h":27.62,"l":27.3,"n":134,"o":27.3,"t":"2025-10-23T04:00:00Z","v":30214,"vw":27.562283},{"c":27.98,"h":28.05,"l":27.88,"n":239,"o":27.88,"t":"2025-10-24T04:00:00Z","v":49271,"vw":28.00717},{"c":28.58,"h":28.58,"l":28.36,"n":291,"o":28.45,"t":"2025-10-27T04:00:00Z","v":63712,"vw":28.466123},{"c":29.04,"h":29.11,"l":28.69,"n":326,"o":28.83,"t":"2025-10-28T04:00:00Z","v":48448,"vw":28.894552},{"c":29.32,"h":29.43,"l":29.08,"n":297,"o":29.26,"t":"2025-10-29T04:00:00Z","v":85134,"vw":29.311049},{"c":28.94,"h":29.16,"l":28.851,"n":271,"o":29.16,"t":"2025-10-30T04:00:00Z","v":105330,"vw":28.950722},{"c":28.85,"h":29.27,"l":28.75,"n":299,"o":29.26,"t":"2025-10-31T04:00:00Z","v":89933,"vw":28.986041},{"c":29,"h":29.23,"l":28.91,"n":175,"o":29.19,"t":"2025-11-03T05:00:00Z","v":22066,"vw":29.079929},{"c":28.26,"h":28.62,"l":28.26,"n":245,"o":28.49,"t":"2025-11-04T05:00:00Z","v":210732,"vw":28.475102},{"c":28.24,"h":28.53,"l":28.15,"n":106,"o":28.3,"t":"2025-11-05T05:00:00Z","v":8124,"vw":28.385024},{"c":27.696,"h":28.17,"l":27.617,"n":358,"o":28.15,"t":"2025-11-06T05:00:00Z","v":213404,"vw":27.746044},{"c":27.616,"h":27.62,"l":27.01,"n":290,"o":27.36,"t":"2025-11-07T05:00:00Z","v":275184,"vw":27.140395},{"c":28.34,"h":28.3718,"l":27.98,"n":242,"o":28.16,"t":"2025-11-10T05:00:00Z","v":22460,"vw":28.234707},{"c":28.16,"h":28.19,"l":27.93,"n":137,"o":28.16,"t":"2025-11-11T05:00:00Z","v":13261,"vw":28.072397},{"c":28.185,"h":28.24,"l":28.01,"n":155,"o":28.24,"t":"2025-11-12T05:00:00Z","v":14310,"vw":28.105773},{"c":27.53,"h":28.01,"l":27.377,"n":347,"o":28.01,"t":"2025-11-13T05:00:00Z","v":170224,"vw":27.621241},{"c":27.72,"h":27.9,"l":26.98,"n":204,"o":27.07,"t":"2025-11-14T05:00:00Z","v":19543,"vw":27.594731},{"c":27.2521,"h":27.66,"l":27.09,"n":530,"o":27.46,"t":"2025-11-17T05:00:00Z","v":216093,"vw":27.180928},{"c":26.8789,"h":27.18,"l":26.631,"n":1768,"o":26.97,"t":"2025-11-18T05:00:00Z","v":302060,"vw":26.954949},{"c":27.071,"h":27.3,"l":26.82,"n":213,"o":26.82,"t":"2025-11-19T05:00:00Z","v":43009,"vw":27.056737},{"c":26.4,"h":27.855,"l":26.33,"n":288,"o":27.69,"t":"2025-11-20T05:00:00Z","v":680531,"vw":26.70119},{"c":26.35,"h":26.72,"l":25.93,"n":603,"o":26.33,"t":"2025-11-21T05:00:00Z","v":1283010,"vw":26.134068},{"c":27.06,"h":27.06,"l":26.47,"n":227,"o":26.47,"t":"2025-11-24T05:00:00Z","v":28809,"vw":26.86668},{"c":27.03,"h":27.05,"l":26.5,"n":142,"o":26.78,"t":"2025-11-25T05:00:00Z","v":12189,"vw":26.882094},{"c":27.375,"h":27.4541,"l":27.12,"n":125,"o":27.12,"t":"2025-11-26T05:00:00Z","v":20333,"vw":27.376066},{"c":27.5,"h":27.51,"l":27.365,"n":77,"o":27.44,"t":"2025-11-28T05:00:00Z","v":10922,"vw":27.422028},{"c":27.51,"h":27.5797,"l":27.15,"n":87,"o":27.15,"t":"2025-12-01T05:00:00Z","v":19541,"vw":27.30193},{"c":27.763,"h":27.92,"l":27.64,"n":44,"o":27.79,"t":"2025-12-02T05:00:00Z","v":2461,"vw":27.829869},{"c":27.683,"h":27.75,"l":27.53,"n":77,"o":27.61,"t":"2025-12-03T05:00:00Z","v":7493,"vw":27.694316},{"c":27.75,"h":27.8,"l":27.63,"n":73,"o":27.72,"t":"2025-12-04T05:00:00Z","v":7052,"vw":27.746771},{"c":27.883,"h":27.91,"l":27.8,"n":75,"o":27.8,"t":"2025-12-05T05:00:00Z","v":6081,"vw":27.883596},{"c":28.13,"h":28.228,"l":28,"n":77,"o":28,"t":"2025-12-08T05:00:00Z","v":5821,"vw":28.127632},{"c":28.18,"h":28.22,"l":28.09,"n":105,"o":28.09,"t":"2025-12-09T05:00:00Z","v":3382,"vw":28.176182},{"c":28.24,"h":28.24,"l":28.0301,"n":52,"o":28.08,"t":"2025-12-10T05:00:00Z","v":10191,"vw":28.063052},{"c":28.09,"h":28.1,"l":27.81,"n":41,"o":27.81,"t":"2025-12-11T05:00:00Z","v":1945,"vw":27.992581},{"c":27.2538,"h":27.84,"l":27.19,"n":162,"o":27.84,"t":"2025-12-12T05:00:00Z","v":135530,"vw":27.286396},{"c":27.007,"h":27.14,"l":26.98,"n":178,"o":27.14,"t":"2025-12-15T05:00:00Z","v":237428,"vw":27.033026},{"c":27.03,"h":27.13,"l":26.86,"n":300,"o":26.95,"t":"2025-12-16T05:00:00Z","v":139934,"vw":26.886348},{"c":26.52,"h":26.96,"l":26.51,"n":291,"o":26.95,"t":"2025-12-17T05:00:00Z","v":253051,"vw":26.590358},{"c":26.823,"h":26.94,"l":26.6618,"n":113,"o":26.87,"t":"2025-12-18T05:00:00Z","v":8183,"vw":26.774547},{"c":27.41,"h":27.41,"l":27.2884,"n":32,"o":27.3199,"t":"2025-12-19T05:00:00Z","v":6753,"vw":27.324001},{"c":27.52,"h":27.52,"l":27.4874,"n":112,"o":27.515,"t":"2025-12-22T05:00:00Z","v":3933,"vw":27.508032},{"c":27.76,"h":27.8,"l":27.46,"n":66,"o":27.47,"t":"2025-12-23T05:00:00Z","v":7887,"vw":27.694566},{"c":27.82,"h":27.82,"l":27.72,"n":52,"o":27.73,"t":"2025-12-24T05:00:00Z","v":5079,"vw":27.7374},{"c":27.8603,"h":27.95,"l":27.8603,"n":64,"o":27.9389,"t":"2025-12-26T05:00:00Z","v":3199,"vw":27.941836},{"c":27.7297,"h":27.74,"l":27.64,"n":55,"o":27.67,"t":"2025-12-29T05:00:00Z","v":3021,"vw":27.686414},{"c":27.65,"h":27.97,"l":27.65,"n":37,"o":27.71,"t":"2025-12-30T05:00:00Z","v":10206,"vw":27.795874},{"c":27.4176,"h":27.5888,"l":27.4176,"n":33,"o":27.57,"t":"2025-12-31T05:00:00Z","v":21660,"vw":27.560904},{"c":27.3848,"h":27.44,"l":27.32,"n":210,"o":27.44,"t":"2026-01-02T05:00:00Z","v":96960,"vw":27.362895},{"c":27.3532,"h":27.61,"l":27.31,"n":55,"o":27.61,"t":"2026-01-05T05:00:00Z","v":7799,"vw":27.456159},{"c":27.561,"h":27.57,"l":27.465,"n":470,"o":27.465,"t":"2026-01-06T05:00:00Z","v":10675,"vw":27.521357},{"c":27.5632,"h":27.73,"l":27.5632,"n":34,"o":27.665,"t":"2026-01-07T05:00:00Z","v":6183,"vw":27.701441},{"c":27.1541,"h":27.17,"l":27.01,"n":131,"o":27.17,"t":"2026-01-08T05:00:00Z","v":684404,"vw":27.075182},{"c":27.397,"h":27.43,"l":27.26,"n":58,"o":27.26,"t":"2026-01-09T05:00:00Z","v":4207,"vw":27.388381},{"c":27.51,"h":27.58,"l":27.41,"n":92,"o":27.41,"t":"2026-01-12T05:00:00Z","v":42300,"vw":27.527016},{"c":27.47,"h":27.6,"l":27.3224,"n":103,"o":27.4129,"t":"2026-01-13T05:00:00Z","v":19594,"vw":27.420016},{"c":27.08,"h":27.12,"l":26.85,"n":282,"o":27.12,"t":"2026-01-14T05:00:00Z","v":514068,"vw":26.911231},{"c":27.2,"h":27.49,"l":27.2,"n":218,"o":27.49,"t":"2026-01-15T05:00:00Z","v":19941,"vw":27.315802},{"c":27.24,"h":27.39,"l":27.23,"n":192,"o":27.39,"t":"2026-01-16T05:00:00Z","v":15829,"vw":27.261751},{"c":26.42,"h":26.79,"l":26.36,"n":286,"o":26.67,"t":"2026-01-20T05:00:00Z","v":1475627,"vw":26.486469},{"c":26.6466,"h":26.83,"l":26.35,"n":138,"o":26.5,"t":"2026-01-21T05:00:00Z","v":27354,"vw":26.504155},{"c":26.84,"h":26.93,"l":26.7886,"n":105,"o":26.93,"t":"2026-01-22T05:00:00Z","v":14678,"vw":26.889523},{"c":26.9759,"h":27.08,"l":26.8369,"n":75,"o":26.84,"t":"2026-01-23T05:00:00Z","v":8351,"vw":27.005096},{"c":27.24,"h":27.32,"l":27.08,"n":138,"o":27.08,"t":"2026-01-26T05:00:00Z","v":58033,"vw":27.260772},{"c":27.6,"h":27.705,"l":27.6,"n":62,"o":27.63,"t":"2026-01-27T05:00:00Z","v":9225,"vw":27.657502},{"c":27.77,"h":27.81,"l":27.62,"n":73,"o":27.81,"t":"2026-01-28T05:00:00Z","v":9681,"vw":27.712846},{"c":27.25,"h":27.42,"l":26.691,"n":304,"o":27.42,"t":"2026-01-29T05:00:00Z","v":269455,"vw":26.802152},{"c":26.8218,"h":27.0901,"l":26.72,"n":81,"o":27.09,"t":"2026-01-30T05:00:00Z","v":7211,"vw":27.000869},{"c":26.98,"h":27.1257,"l":26.9301,"n":149,"o":27.06,"t":"2026-02-02T05:00:00Z","v":22571,"vw":27.055467},{"c":26.365,"h":26.87,"l":26.07,"n":1794,"o":26.86,"t":"2026-02-03T05:00:00Z","v":1110744,"vw":26.230802},{"c":25.8846,"h":26.27,"l":25.5,"n":571,"o":26.27,"t":"2026-02-04T05:00:00Z","v":2099357,"vw":25.613184},{"c":25.383,"h":25.88,"l":25.34,"n":745,"o":25.71,"t":"2026-02-05T05:00:00Z","v":643033,"vw":25.490639},{"c":26.51,"h":26.52,"l":25.76,"n":300,"o":25.76,"t":"2026-02-06T05:00:00Z","v":60964,"vw":26.325014},{"c":26.94,"h":26.995,"l":26.47,"n":503,"o":26.47,"t":"2026-02-09T05:00:00Z","v":82536,"vw":26.941785},{"c":26.82,"h":27.02,"l":26.77,"n":131,"o":26.85,"t":"2026-02-10T05:00:00Z","v":16027,"vw":26.924354},{"c":26.83,"h":27.01,"l":26.74,"n":117,"o":27.01,"t":"2026-02-11T05:00:00Z","v":18068,"vw":26.900417},{"c":26.12,"h":26.89,"l":26.05,"n":604,"o":26.89,"t":"2026-02-12T05:00:00Z","v":284993,"vw":26.23157},{"c":26,"h":26.22,"l":25.93,"n":207,"o":26,"t":"2026-02-13T05:00:00Z","v":25571,"vw":26.115206},{"c":26.15,"h":26.28,"l":25.64,"n":525,"o":25.85,"t":"2026-02-17T05:00:00Z","v":213460,"vw":25.934005},{"c":26.38,"h":26.545,"l":26.15,"n":240,"o":26.15,"t":"2026-02-18T05:00:00Z","v":81624,"vw":26.401468},{"c":26.23,"h":26.34,"l":26.09,"n":342,"o":26.16,"t":"2026-02-19T05:00:00Z","v":52455,"vw":26.188253},{"c":26.35,"h":26.43,"l":26.23,"n":200,"o":26.26,"t":"2026-02-20T05:00:00Z","v":26605,"vw":26.284759},{"c":26.03,"h":26.33,"l":25.9599,"n":191,"o":26.28,"t":"2026-02-23T05:00:00Z","v":104861,"vw":26.057299},{"c":26.36,"h":26.44,"l":26.02,"n":95,"o":26.02,"t":"2026-02-24T05:00:00Z","v":63118,"vw":26.380657},{"c":26.85,"h":26.8999,"l":26.49,"n":144,"o":26.49,"t":"2026-02-25T05:00:00Z","v":25839,"vw":26.835452},{"c":26.34,"h":26.61,"l":26.09,"n":163,"o":26.61,"t":"2026-02-26T05:00:00Z","v":59526,"vw":26.29148},{"c":25.7487,"h":26.01,"l":25.72,"n":305,"o":25.88,"t":"2026-02-27T05:00:00Z","v":797325,"vw":25.756869},{"c":26.04,"h":26.08,"l":25.455,"n":156,"o":25.47,"t":"2026-03-02T05:00:00Z","v":58388,"vw":25.953797},{"c":25.72,"h":25.77,"l":25.29,"n":800,"o":25.49,"t":"2026-03-03T05:00:00Z","v":792012,"vw":25.483472},{"c":26.0677,"h":26.21,"l":25.795,"n":214,"o":25.82,"t":"2026-03-04T05:00:00Z","v":65267,"vw":26.122388},{"c":26.13,"h":26.25,"l":25.7638,"n":523,"o":26.05,"t":"2026-03-05T05:00:00Z","v":87652,"vw":26.00076},{"c":25.6797,"h":26.065,"l":25.6,"n":169,"o":25.79,"t":"2026-03-06T05:00:00Z","v":75853,"vw":25.756623},{"c":26.17,"h":26.17,"l":25.38,"n":296,"o":25.4,"t":"2026-03-09T04:00:00Z","v":55549,"vw":25.775371},{"c":26.14,"h":26.3896,"l":26.06,"n":201,"o":26.11,"t":"2026-03-10T04:00:00Z","v":58698,"vw":26.215387},{"c":26.27,"h":26.41,"l":26.08,"n":240,"o":26.33,"t":"2026-03-11T04:00:00Z","v":36924,"vw":26.243953},{"c":25.84,"h":25.975,"l":25.765,"n":424,"o":25.94,"t":"2026-03-12T04:00:00Z","v":110216,"vw":25.855064},{"c":25.49,"h":26.0899,"l":25.43,"n":343,"o":25.98,"t":"2026-03-13T04:00:00Z","v":677706,"vw":25.472883},{"c":25.84,"h":26.05,"l":25.77,"n":519,"o":25.77,"t":"2026-03-16T04:00:00Z","v":65265,"vw":25.910902},{"c":25.86,"h":26.02,"l":25.8,"n":464,"o":25.89,"t":"2026-03-17T04:00:00Z","v":81673,"vw":25.917455},{"c":25.54,"h":25.92,"l":25.54,"n":377,"o":25.87,"t":"2026-03-18T04:00:00Z","v":79763,"vw":25.741212},{"c":25.5811,"h":25.68,"l":25.168,"n":495,"o":25.168,"t":"2026-03-19T04:00:00Z","v":176310,"vw":25.498752},{"c":25.04,"h":25.42,"l":24.85,"n":815,"o":25.42,"t":"2026-03-20T04:00:00Z","v":2713011,"vw":25.029919},{"c":25.45,"h":25.72,"l":25.28,"n":1589,"o":25.43,"t":"2026-03-23T04:00:00Z","v":259949,"vw":25.513585},{"c":25.195,"h":25.33,"l":25.07,"n":581,"o":25.24,"t":"2026-03-24T04:00:00Z","v":224704,"vw":25.225317},{"c":25.35,"h":25.55,"l":25.3,"n":509,"o":25.5,"t":"2026-03-25T04:00:00Z","v":59047,"vw":25.409254},{"c":24.7,"h":25.19,"l":24.67,"n":588,"o":25.04,"t":"2026-03-26T04:00:00Z","v":2797100,"vw":24.781833},{"c":24.14,"h":24.53,"l":24.095,"n":1185,"o":24.49,"t":"2026-03-27T04:00:00Z","v":5322515,"vw":24.336859},{"c":23.7918,"h":24.25,"l":23.64,"n":876,"o":24.25,"t":"2026-03-30T04:00:00Z","v":3063662,"vw":23.763914},{"c":24.82,"h":24.85,"l":24.13,"n":361,"o":24.13,"t":"2026-03-31T04:00:00Z","v":77359,"vw":24.6402},{"c":25.07,"h":25.232,"l":24.98,"n":293,"o":25.09,"t":"2026-04-01T04:00:00Z","v":72802,"vw":25.078701},{"c":25.26,"h":25.26,"l":24.73,"n":381,"o":24.73,"t":"2026-04-02T04:00:00Z","v":76446,"vw":25.097207},{"c":25.3659,"h":25.43,"l":25.23,"n":402,"o":25.27,"t":"2026-04-06T04:00:00Z","v":58666,"vw":25.315694},{"c":25.53,"h":25.53,"l":24.87,"n":605,"o":25.29,"t":"2026-04-07T04:00:00Z","v":172477,"vw":25.145804},{"c":26.14,"h":26.42,"l":26.01,"n":535,"o":26.42,"t":"2026-04-08T04:00:00Z","v":138098,"vw":26.194203},{"c":26.24,"h":26.25,"l":26,"n":373,"o":26.02,"t":"2026-04-09T04:00:00Z","v":42466,"vw":26.148171},{"c":26.42,"h":26.61,"l":26.37,"n":434,"o":26.41,"t":"2026-04-10T04:00:00Z","v":53052,"vw":26.44821},{"c":26.92,"h":26.92,"l":26.355,"n":225,"o":26.355,"t":"2026-04-13T04:00:00Z","v":32214,"vw":26.665835},{"c":27.34,"h":27.34,"l":27.04,"n":295,"o":27.11,"t":"2026-04-14T04:00:00Z","v":48636,"vw":27.19505},{"c":27.96,"h":27.96,"l":27.47,"n":279,"o":27.47,"t":"2026-04-15T04:00:00Z","v":57270,"vw":27.730388},{"c":28.16,"h":28.1896,"l":27.91,"n":421,"o":28.08,"t":"2026-04-16T04:00:00Z","v":68669,"vw":28.10045},{"c":28.62,"h":28.68,"l":28.48,"n":593,"o":28.5,"t":"2026-04-17T04:00:00Z","v":103446,"vw":28.591449},{"c":28.68,"h":28.71,"l":28.4,"n":201,"o":28.59,"t":"2026-04-20T04:00:00Z","v":52526,"vw":28.568123},{"c":28.59,"h":28.825,"l":28.56,"n":250,"o":28.73,"t":"2026-04-21T04:00:00Z","v":51103,"vw":28.648489},{"c":29.27,"h":29.27,"l":28.81,"n":126,"o":28.81,"t":"2026-04-22T04:00:00Z","v":20079,"vw":29.124345},{"c":28.85,"h":29.18,"l":28.565,"n":264,"o":29.09,"t":"2026-04-23T04:00:00Z","v":60399,"vw":28.840931},{"c":29.54,"h":29.57,"l":29.0984,"n":155,"o":29.15,"t":"2026-04-24T04:00:00Z","v":36902,"vw":29.43373},{"c":29.625,"h":29.63,"l":29.27,"n":275,"o":29.45,"t":"2026-04-27T04:00:00Z","v":42862,"vw":29.439474},{"c":29.23,"h":29.2846,"l":29.005,"n":128,"o":29.2219,"t":"2026-04-28T04:00:00Z","v":63597,"vw":29.070397},{"c":29.37,"h":29.37,"l":29.105,"n":88,"o":29.1721,"t":"2026-04-29T04:00:00Z","v":20645,"vw":29.173851},{"c":29.12,"h":29.32,"l":28.74,"n":289,"o":28.9,"t":"2026-04-30T04:00:00Z","v":53872,"vw":29.086236},{"c":29.55,"h":29.71,"l":29.3904,"n":208,"o":29.3904,"t":"2026-05-01T04:00:00Z","v":30163,"vw":29.574913},{"c":29.51,"h":29.65,"l":29.36,"n":206,"o":29.65,"t":"2026-05-04T04:00:00Z","v":43342,"vw":29.513489},{"c":29.94,"h":30.015,"l":29.66,"n":142,"o":29.77,"t":"2026-05-05T04:00:00Z","v":33905,"vw":29.943191},{"c":30.71,"h":30.745,"l":30.415,"n":122,"o":30.415,"t":"2026-05-06T04:00:00Z","v":38060,"vw":30.512694},{"c":30.91,"h":31.145,"l":30.7314,"n":115,"o":30.87,"t":"2026-05-07T04:00:00Z","v":35074,"vw":30.99509},{"c":31.56,"h":31.56,"l":31.29,"n":131,"o":31.29,"t":"2026-05-08T04:00:00Z","v":39150,"vw":31.400596},{"c":31.86,"h":31.95,"l":31.54,"n":124,"o":31.54,"t":"2026-05-11T04:00:00Z","v":34842,"vw":31.834012},{"c":31.6,"h":31.69,"l":31,"n":226,"o":31.58,"t":"2026-05-12T04:00:00Z","v":75525,"vw":31.209989},{"c":32.04,"h":32.04,"l":31.43,"n":190,"o":31.77,"t":"2026-05-13T04:00:00Z","v":27756,"vw":31.919282},{"c":32.5,"h":32.5499,"l":32.08,"n":134,"o":32.08,"t":"2026-05-14T04:00:00Z","v":16250,"vw":32.399944},{"c":31.99,"h":32.36,"l":31.75,"n":233,"o":32.02,"t":"2026-05-15T04:00:00Z","v":58966,"vw":32.076777},{"c":31.62,"h":31.71,"l":31.28,"n":307,"o":31.71,"t":"2026-05-18T04:00:00Z","v":244241,"vw":31.45416},{"c":31.43,"h":31.7399,"l":31.26,"n":166,"o":31.45,"t":"2026-05-19T04:00:00Z","v":50219,"vw":31.552452},{"c":32.05,"h":32.05,"l":31.64,"n":187,"o":31.64,"t":"2026-05-20T04:00:00Z","v":64911,"vw":31.93355},{"c":32.14,"h":32.17,"l":31.8193,"n":117,"o":31.86,"t":"2026-05-21T04:00:00Z","v":20534,"vw":32.001408},{"c":32.35,"h":32.54,"l":32.26,"n":550,"o":32.39,"t":"2026-05-22T04:00:00Z","v":72537,"vw":32.420712},{"c":32.8666,"h":33.04,"l":32.675,"n":143,"o":32.76,"t":"2026-05-26T04:00:00Z","v":27328,"vw":32.805929},{"c":32.72,"h":32.97,"l":32.523,"n":147,"o":32.97,"t":"2026-05-27T04:00:00Z","v":42198,"vw":32.648481},{"c":33.2,"h":33.26,"l":32.72,"n":113,"o":32.72,"t":"2026-05-28T04:00:00Z","v":21355,"vw":33.134804},{"c":33.8308,"h":33.8328,"l":33.59,"n":109,"o":33.75,"t":"2026-05-29T04:00:00Z","v":28957,"vw":33.710324},{"c":34.68,"h":34.75,"l":34.09,"n":204,"o":34.165,"t":"2026-06-01T04:00:00Z","v":34357,"vw":34.5543},{"c":35.1,"h":35.1,"l":34.84,"n":241,"o":34.84,"t":"2026-06-02T04:00:00Z","v":39935,"vw":34.992961},{"c":34.54,"h":35.07,"l":34.51,"n":289,"o":35.07,"t":"2026-06-03T04:00:00Z","v":105755,"vw":34.653811},{"c":34.06,"h":34.9,"l":33.54,"n":226,"o":33.81,"t":"2026-06-04T04:00:00Z","v":54169,"vw":34.082541},{"c":32.13,"h":33.48,"l":32.02,"n":577,"o":33.41,"t":"2026-06-05T04:00:00Z","v":851896,"vw":32.552718},{"c":32.58,"h":32.99,"l":32.48,"n":296,"o":32.73,"t":"2026-06-08T04:00:00Z","v":58313,"vw":32.669408},{"c":31.8,"h":32.82,"l":30.73,"n":400,"o":32.82,"t":"2026-06-09T04:00:00Z","v":1325321,"vw":31.305878},{"c":31.22,"h":31.8966,"l":31.22,"n":160,"o":31.85,"t":"2026-06-10T04:00:00Z","v":91738,"vw":31.480427},{"c":32.11,"h":32.15,"l":31.22,"n":159,"o":31.37,"t":"2026-06-11T04:00:00Z","v":25775,"vw":31.706871},{"c":32.22,"h":32.37,"l":31.8503,"n":105,"o":31.8503,"t":"2026-06-12T04:00:00Z","v":16775,"vw":32.202008},{"c":33.32,"h":33.34,"l":33.06,"n":180,"o":33.1,"t":"2026-06-15T04:00:00Z","v":53164,"vw":33.239975},{"c":32.55,"h":33.24,"l":32.55,"n":170,"o":33.24,"t":"2026-06-16T04:00:00Z","v":53599,"vw":32.730628},{"c":32.3,"h":32.945,"l":32.27,"n":246,"o":32.84,"t":"2026-06-17T04:00:00Z","v":61203,"vw":32.743353},{"c":33.22,"h":33.22,"l":32.848,"n":96,"o":32.848,"t":"2026-06-18T04:00:00Z","v":17175,"vw":33.045813},{"c":33.18,"h":33.58,"l":33.08,"n":125,"o":33.32,"t":"2026-06-22T04:00:00Z","v":23839,"vw":33.239258},{"c":32.04,"h":32.47,"l":32.04,"n":262,"o":32.05,"t":"2026-06-23T04:00:00Z","v":273254,"vw":32.165874},{"c":31.81,"h":32.1899,"l":31.4801,"n":545,"o":32.04,"t":"2026-06-24T04:00:00Z","v":285185,"vw":31.654308},{"c":31.69,"h":32.48,"l":31.26,"n":301,"o":32.48,"t":"2026-06-25T04:00:00Z","v":54993,"vw":31.670527},{"c":31.32,"h":31.56,"l":31.14,"n":528,"o":31.25,"t":"2026-06-26T04:00:00Z","v":262930,"vw":31.413813},{"c":31.89,"h":31.99,"l":31,"n":248,"o":31.5,"t":"2026-06-29T04:00:00Z","v":40496,"vw":31.698978},{"c":32.74,"h":32.79,"l":31.96,"n":217,"o":31.96,"t":"2026-06-30T04:00:00Z","v":35664,"vw":32.644254},{"c":32.18,"h":32.43,"l":32.08,"n":287,"o":32.18,"t":"2026-07-01T04:00:00Z","v":37821,"vw":32.279162},{"c":31.78,"h":32.545,"l":31.455,"n":269,"o":32.05,"t":"2026-07-02T04:00:00Z","v":122550,"vw":31.630206},{"c":32.15,"h":32.43,"l":31.92,"n":364,"o":31.92,"t":"2026-07-06T04:00:00Z","v":63122,"vw":32.274429},{"c":31.63,"h":31.92,"l":31.35,"n":322,"o":31.77,"t":"2026-07-07T04:00:00Z","v":94771,"vw":31.64027},{"c":32.12,"h":32.13,"l":31.425,"n":357,"o":31.54,"t":"2026-07-08T04:00:00Z","v":56115,"vw":31.881474},{"c":32.63,"h":32.715,"l":32.35,"n":182,"o":32.5,"t":"2026-07-09T04:00:00Z","v":60889,"vw":32.654034},{"c":32.8,"h":32.825,"l":32.51,"n":207,"o":32.54,"t":"2026-07-10T04:00:00Z","v":32762,"vw":32.753008},{"c":32.18,"h":32.51,"l":32.04,"n":330,"o":32.4,"t":"2026-07-13T04:00:00Z","v":101382,"vw":32.1508},{"c":32.57,"h":32.67,"l":32.21,"n":209,"o":32.45,"t":"2026-07-14T04:00:00Z","v":32689,"vw":32.562246},{"c":32.53,"h":32.67,"l":32.02,"n":230,"o":32.67,"t":"2026-07-15T04:00:00Z","v":29483,"vw":32.308235},{"c":31.98,"h":32.17,"l":31.81,"n":501,"o":32.17,"t":"2026-07-16T04:00:00Z","v":281862,"vw":31.949316},{"c":31.64,"h":31.93,"l":30.991,"n":820,"o":31.23,"t":"2026-07-17T04:00:00Z","v":149821,"vw":31.804068},{"c":31.63,"h":32.05,"l":31.625,"n":438,"o":31.97,"t":"2026-07-20T04:00:00Z","v":48740,"vw":31.807216},{"c":32.39,"h":32.39,"l":32.008,"n":159,"o":32.16,"t":"2026-07-21T04:00:00Z","v":27315,"vw":32.124479},{"c":32.34,"h":32.48,"l":31.99,"n":129,"o":31.99,"t":"2026-07-22T04:00:00Z","v":19511,"vw":32.375564},{"c":31.96,"h":32.27,"l":31.74,"n":324,"o":32.03,"t":"2026-07-23T04:00:00Z","v":109683,"vw":31.908842},{"c":31.74,"h":32.18,"l":31.69,"n":149,"o":32.06,"t":"2026-07-24T04:00:00Z","v":42271,"vw":32.000904},{"c":31.44,"h":31.91,"l":31.22,"n":315,"o":31.91,"t":"2026-07-27T04:00:00Z","v":1600517,"vw":31.280557},{"c":31.14,"h":31.25,"l":30.7,"n":153,"o":31.01,"t":"2026-07-28T04:00:00Z","v":318126,"vw":31.176416},{"c":30.43,"h":31.23,"l":30.34,"n":445,"o":31.21,"t":"2026-07-29T04:00:00Z","v":3244706,"vw":30.725449},{"c":31.9,"h":31.95,"l":31.34,"n":134,"o":31.34,"t":"2026-07-30T04:00:00Z","v":26481,"vw":31.846422},{"c":31.76,"h":31.995,"l":31.2,"n":361,"o":31.92,"t":"2026-07-31T04:00:00Z","v":41814,"vw":31.566534},{"c":32.21,"h":32.33,"l":31.504,"n":285,"o":31.57,"t":"2026-08-03T04:00:00Z","v":46541,"vw":32.190858},{"c":33.53,"h":33.66,"l":32.79,"n":112,"o":32.84,"t":"2026-08-04T04:00:00Z","v":16912,"vw":33.284227},{"c":33.59,"h":33.85,"l":33.53,"n":127,"o":33.79,"t":"2026-08-05T04:00:00Z","v":37451,"vw":33.760026},{"c":33.62,"h":33.79,"l":33.26,"n":129,"o":33.39,"t":"2026-08-06T04:00:00Z","v":23482,"vw":33.6334},{"c":34.09,"h":34.15,"l":33.86,"n":147,"o":33.98,"t":"2026-08-07T04:00:00Z","v":21166,"vw":33.991083},{"c":33.73,"h":34.04,"l":33.71,"n":239,"o":34.04,"t":"2026-08-10T04:00:00Z","v":45471,"vw":33.855555},{"c":33.6,"h":33.91,"l":33.5,"n":102,"o":33.91,"t":"2026-08-11T04:00:00Z","v":13900,"vw":33.63126},{"c":33.99,"h":34.14,"l":33.9142,"n":135,"o":34.14,"t":"2026-08-12T04:00:00Z","v":14504,"vw":33.992223},{"c":34.31,"h":34.4,"l":33.99,"n":94,"o":33.99,"t":"2026-08-13T04:00:00Z","v":14618,"vw":34.326711},{"c":34.14,"h":34.39,"l":34.01,"n":179,"o":34.39,"t":"2026-08-14T04:00:00Z","v":15130,"vw":34.088788},{"c":34.06,"h":34.28,"l":34.04,"n":306,"o":34.23,"t":"2026-08-17T04:00:00Z","v":36283,"vw":34.138823},{"c":33.3502,"h":33.54,"l":33.23,"n":356,"o":33.44,"t":"2026-08-18T04:00:00Z","v":351355,"vw":33.374903},{"c":33.16,"h":33.56,"l":32.9821,"n":419,"o":33.56,"t":"2026-08-19T04:00:00Z","v":235116,"vw":33.23646},{"c":32.99,"h":33.3,"l":32.99,"n":145,"o":33.12,"t":"2026-08-20T04:00:00Z","v":74873,"vw":33.077316},{"c":33.07,"h":33.1597,"l":32.88,"n":70,"o":32.98,"t":"2026-08-21T04:00:00Z","v":14656,"vw":33.067295},{"c":32.48,"h":32.689,"l":32.3,"n":256,"o":32.48,"t":"2026-08-24T04:00:00Z","v":617025,"vw":32.547905},{"c":32.84,"h":32.84,"l":32.67,"n":118,"o":32.82,"t":"2026-08-25T04:00:00Z","v":18743,"vw":32.734184},{"c":32.9297,"h":33.0197,"l":32.79,"n":80,"o":32.79,"t":"2026-08-26T04:00:00Z","v":16363,"vw":32.916087},{"c":34.07,"h":34.1,"l":33.65,"n":171,"o":33.67,"t":"2026-08-27T04:00:00Z","v":54192,"vw":33.9455},{"c":33.63,"h":34.12,"l":33.61,"n":167,"o":34.04,"t":"2026-08-28T04:00:00Z","v":83702,"vw":33.762963},{"c":33.7,"h":33.75,"l":33.54,"n":524,"o":33.63,"t":"2026-08-31T04:00:00Z","v":52611,"vw":33.651231},{"c":33.32,"h":33.5784,"l":33.15,"n":194,"o":33.2,"t":"2026-09-01T04:00:00Z","v":67000,"vw":33.359598},{"c":33.39,"h":33.48,"l":33.22,"n":92,"o":33.36,"t":"2026-09-02T04:00:00Z","v":38337,"vw":33.400622},{"c":33.85,"h":33.9481,"l":33.42,"n":162,"o":33.46,"t":"2026-09-03T04:00:00Z","v":25658,"vw":33.777899},{"c":33.92,"h":34.11,"l":33.9,"n":110,"o":34.01,"t":"2026-09-04T04:00:00Z","v":9765,"vw":33.956049},{"c":33.9,"h":34.16,"l":33.8481,"n":180,"o":34.16,"t":"2026-09-08T04:00:00Z","v":37093,"vw":33.946515},{"c":33.87,"h":33.99,"l":33.765,"n":159,"o":33.91,"t":"2026-09-09T04:00:00Z","v":14969,"vw":33.838873},{"c":33.52,"h":33.67,"l":33.4,"n":149,"o":33.56,"t":"2026-09-10T04:00:00Z","v":24029,"vw":33.541374},{"c":33.93,"h":34.1,"l":33.79,"n":173,"o":33.87,"t":"2026-09-11T04:00:00Z","v":28029,"vw":33.979565},{"c":33.39,"h":33.57,"l":33.12,"n":114,"o":33.2,"t":"2026-09-14T04:00:00Z","v":25420,"vw":33.297461},{"c":33.21,"h":33.45,"l":33.17,"n":263,"o":33.42,"t":"2026-09-15T04:00:00Z","v":74133,"vw":33.216622},{"c":33.31,"h":33.5699,"l":33.04,"n":146,"o":33.47,"t":"2026-09-16T04:00:00Z","v":22721,"vw":33.413549},{"c":34.0493,"h":34.05,"l":33.88,"n":66,"o":33.88,"t":"2026-09-17T04:00:00Z","v":6714,"vw":34.001793},{"c":34.2945,"h":34.3,"l":33.97,"n":97,"o":34.09,"t":"2026-09-18T04:00:00Z","v":7893,"vw":34.03877},{"c":35.18,"h":35.18,"l":34.67,"n":115,"o":34.67,"t":"2026-09-21T04:00:00Z","v":18414,"vw":34.976278},{"c":35.3914,"h":35.4199,"l":35.12,"n":80,"o":35.12,"t":"2026-09-22T04:00:00Z","v":5996,"vw":35.308865},{"c":35.12,"h":35.46,"l":34.9601,"n":96,"o":35.46,"t":"2026-09-23T04:00:00Z","v":10563,"vw":35.108574},{"c":35.08,"h":35.11,"l":34.73,"n":81,"o":34.73,"t":"2026-09-24T04:00:00Z","v":11223,"vw":34.980077},{"c":35.41,"h":35.47,"l":35.2422,"n":174,"o":35.3,"t":"2026-09-25T04:00:00Z","v":52290,"vw":35.430088},{"c":35.15,"h":35.29,"l":34.93,"n":120,"o":35.27,"t":"2026-09-28T04:00:00Z","v":15550,"vw":35.206482},{"c":35.05,"h":35.34,"l":35.01,"n":170,"o":35.34,"t":"2026-09-29T04:00:00Z","v":19761,"vw":35.083579},{"c":35.29,"h":35.53,"l":35.27,"n":114,"o":35.31,"t":"2026-09-30T04:00:00Z","v":14985,"vw":35.36932},{"c":35.53,"h":35.5894,"l":35.22,"n":181,"o":35.37,"t":"2026-10-01T04:00:00Z","v":49431,"vw":35.409131},{"c":35.92,"h":36.1699,"l":35.835,"n":169,"o":36.01,"t":"2026-10-02T04:00:00Z","v":51358,"vw":35.907065},{"c":36.21,"h":36.2356,"l":36.04,"n":137,"o":36.04,"t":"2026-10-05T04:00:00Z","v":26168,"vw":36.12441},{"c":36.39,"h":36.5701,"l":36.35,"n":144,"o":36.39,"t":"2026-10-06T04:00:00Z","v":22882,"vw":36.415477},{"c":36.3,"h":36.33,"l":36.03,"n":143,"o":36.14,"t":"2026-10-07T04:00:00Z","v":11064,"vw":36.226707},{"c":35.7,"h":36.24,"l":35.555,"n":89,"o":36.03,"t":"2026-10-08T04:00:00Z","v":19991,"vw":35.913047},{"c":35.85,"h":35.85,"l":35.635,"n":56,"o":35.85,"t":"2026-10-09T04:00:00Z","v":5774,"vw":35.795809},{"c":35.47,"h":35.72,"l":35.32,"n":153,"o":35.72,"t":"2026-10-12T04:00:00Z","v":38401,"vw":35.493034},{"c":35.4735,"h":35.5459,"l":35.2699,"n":123,"o":35.52,"t":"2026-10-13T04:00:00Z","v":45017,"vw":35.467621},{"c":34.56,"h":35.22,"l":34.54,"n":139,"o":35.22,"t":"2026-10-14T04:00:00Z","v":126655,"vw":34.793233},{"c":34.35,"h":34.4,"l":33.74,"n":204,"o":33.91,"t":"2026-10-15T04:00:00Z","v":33531,"vw":34.182711},{"c":33.39,"h":34.2,"l":33.39,"n":207,"o":34.2,"t":"2026-10-16T04:00:00Z","v":69306,"vw":33.717609},{"c":33.92,"h":34.185,"l":33.85,"n":82,"o":33.93,"t":"2026-10-19T04:00:00Z","v":27704,"vw":33.961},{"c":33.77,"h":33.95,"l":33.5,"n":104,"o":33.59,"t":"2026-10-20T04:00:00Z","v":15251,"vw":33.852221},{"c":34.335,"h":34.36,"l":34.035,"n":92,"o":34.08,"t":"2026-10-21T04:00:00Z","v":15045,"vw":34.262236},{"c":33.3,"h":33.7591,"l":33.24,"n":120,"o":33.73,"t":"2026-10-22T04:00:00Z","v":88688,"vw":33.442444}],"volatilityBars":[{"c":34.67,"h":34.67,"l":34.67,"n":1,"o":34.67,"t":"2026-09-21T13:45:00Z","v":250,"vw":34.67},{"c":34.705,"h":34.705,"l":34.705,"n":1,"o":34.705,"t":"2026-09-21T14:00:00Z","v":267,"vw":34.705},{"c":34.78,"h":34.78,"l":34.77,"n":3,"o":34.77,"t":"2026-09-21T14:30:00Z","v":300,"vw":34.776667},{"c":34.77,"h":34.77,"l":34.77,"n":4,"o":34.77,"t":"2026-09-21T14:45:00Z","v":401,"vw":34.77},{"c":34.8603,"h":34.8603,"l":34.86,"n":10,"o":34.8601,"t":"2026-09-21T15:00:00Z","v":4495,"vw":34.860225},{"c":34.875,"h":34.875,"l":34.875,"n":1,"o":34.875,"t":"2026-09-21T15:30:00Z","v":100,"vw":34.875},{"c":34.94,"h":34.94,"l":34.94,"n":1,"o":34.94,"t":"2026-09-21T16:15:00Z","v":200,"vw":34.94},{"c":35,"h":35,"l":35,"n":1,"o":35,"t":"2026-09-21T17:00:00Z","v":600,"vw":35},{"c":35,"h":35,"l":35,"n":2,"o":35,"t":"2026-09-21T17:15:00Z","v":611,"vw":35},{"c":35.04,"h":35.04,"l":35.02,"n":8,"o":35.02,"t":"2026-09-21T18:00:00Z","v":7501,"vw":35.035202},{"c":35.0694,"h":35.0694,"l":35.0694,"n":1,"o":35.0694,"t":"2026-09-21T18:15:00Z","v":1331,"vw":35.0694},{"c":35.0861,"h":35.0861,"l":35.0861,"n":1,"o":35.0861,"t":"2026-09-21T18:30:00Z","v":1060,"vw":35.0861},{"c":35.16,"h":35.16,"l":35.16,"n":1,"o":35.16,"t":"2026-09-21T19:30:00Z","v":250,"vw":35.16},{"c":35.18,"h":35.18,"l":35.18,"n":3,"o":35.18,"t":"2026-09-21T19:45:00Z","v":300,"vw":35.18},{"c":35.12,"h":35.12,"l":35.12,"n":3,"o":35.12,"t":"2026-09-22T13:30:00Z","v":242,"vw":35.12},{"c":35.24,"h":35.24,"l":35.24,"n":6,"o":35.24,"t":"2026-09-22T14:30:00Z","v":634,"vw":35.24},{"c":35.26,"h":35.26,"l":35.26,"n":1,"o":35.26,"t":"2026-09-22T15:15:00Z","v":100,"vw":35.26},{"c":35.265,"h":35.265,"l":35.265,"n":3,"o":35.265,"t":"2026-09-22T16:00:00Z","v":340,"vw":35.265},{"c":35.2677,"h":35.28,"l":35.2677,"n":6,"o":35.2752,"t":"2026-09-22T16:30:00Z","v":2439,"vw":35.27565},{"c":35.4199,"h":35.4199,"l":35.4199,"n":1,"o":35.4199,"t":"2026-09-22T19:30:00Z","v":1670,"vw":35.4199},{"c":35.46,"h":35.46,"l":35.46,"n":3,"o":35.46,"t":"2026-09-23T13:30:00Z","v":353,"vw":35.46},{"c":34.995,"h":34.995,"l":34.9601,"n":8,"o":34.98,"t":"2026-09-23T14:15:00Z","v":877,"vw":34.976398},{"c":35.09,"h":35.09,"l":35.0896,"n":4,"o":35.09,"t":"2026-09-23T14:45:00Z","v":644,"vw":35.089842},{"c":35.14,"h":35.14,"l":35.14,"n":1,"o":35.14,"t":"2026-09-23T15:15:00Z","v":250,"vw":35.14},{"c":35.11,"h":35.11,"l":35.11,"n":1,"o":35.11,"t":"2026-09-23T15:45:00Z","v":1598,"vw":35.11},{"c":35.0943,"h":35.0943,"l":35.0943,"n":1,"o":35.0943,"t":"2026-09-23T16:00:00Z","v":385,"vw":35.0943},{"c":35.09,"h":35.09,"l":35.09,"n":1,"o":35.09,"t":"2026-09-23T16:15:00Z","v":1071,"vw":35.09},{"c":35.1048,"h":35.1048,"l":35.1048,"n":1,"o":35.1048,"t":"2026-09-23T16:30:00Z","v":567,"vw":35.1048},{"c":35.06,"h":35.06,"l":35.04,"n":4,"o":35.04,"t":"2026-09-23T16:45:00Z","v":1105,"vw":35.058129},{"c":35.06,"h":35.06,"l":35.06,"n":6,"o":35.06,"t":"2026-09-23T17:00:00Z","v":529,"vw":35.06},{"c":35.115,"h":35.115,"l":35.115,"n":3,"o":35.115,"t":"2026-09-23T17:45:00Z","v":127,"vw":35.115},{"c":35.13,"h":35.13,"l":35.13,"n":1,"o":35.13,"t":"2026-09-23T18:00:00Z","v":200,"vw":35.13},{"c":35.1679,"h":35.1679,"l":35.1679,"n":1,"o":35.1679,"t":"2026-09-23T18:45:00Z","v":1007,"vw":35.1679},{"c":35.1409,"h":35.1409,"l":35.1409,"n":1,"o":35.1409,"t":"2026-09-23T19:00:00Z","v":195,"vw":35.1409},{"c":35.1199,"h":35.1199,"l":35.1199,"n":1,"o":35.1199,"t":"2026-09-23T19:15:00Z","v":177,"vw":35.1199},{"c":35.12,"h":35.12,"l":35.12,"n":4,"o":35.12,"t":"2026-09-23T19:45:00Z","v":500,"vw":35.12},{"c":35.4,"h":35.4,"l":35.4,"n":1,"o":35.4,"t":"2026-09-23T22:45:00Z","v":100,"vw":35.4},{"c":34.79,"h":34.79,"l":34.73,"n":4,"o":34.73,"t":"2026-09-24T13:30:00Z","v":403,"vw":34.744963},{"c":34.8182,"h":34.8182,"l":34.8105,"n":5,"o":34.8105,"t":"2026-09-24T14:15:00Z","v":300,"vw":34.813093},{"c":34.835,"h":34.835,"l":34.835,"n":1,"o":34.835,"t":"2026-09-24T14:30:00Z","v":1144,"vw":34.835},{"c":34.7416,"h":34.7797,"l":34.7416,"n":2,"o":34.7797,"t":"2026-09-24T15:00:00Z","v":1367,"vw":34.775464},{"c":34.83,"h":34.83,"l":34.7999,"n":3,"o":34.7999,"t":"2026-09-24T16:00:00Z","v":450,"vw":34.819899},{"c":34.87,"h":34.87,"l":34.87,"n":1,"o":34.87,"t":"2026-09-24T16:15:00Z","v":209,"vw":34.87},{"c":35.09,"h":35.09,"l":35.09,"n":1,"o":35.09,"t":"2026-09-24T16:45:00Z","v":679,"vw":35.09},{"c":35.07,"h":35.11,"l":35.07,"n":4,"o":35.11,"t":"2026-09-24T17:00:00Z","v":1719,"vw":35.106348},{"c":35,"h":35,"l":35,"n":1,"o":35,"t":"2026-09-24T18:30:00Z","v":100,"vw":35},{"c":35.0718,"h":35.0795,"l":35.0718,"n":6,"o":35.0795,"t":"2026-09-24T19:00:00Z","v":2793,"vw":35.073451},{"c":35.08,"h":35.08,"l":35.0359,"n":5,"o":35.0359,"t":"2026-09-24T19:45:00Z","v":1603,"vw":35.061253},{"c":35.3,"h":35.3,"l":35.3,"n":1,"o":35.3,"t":"2026-09-25T14:00:00Z","v":100,"vw":35.3},{"c":35.2422,"h":35.25,"l":35.2422,"n":7,"o":35.25,"t":"2026-09-25T14:30:00Z","v":700,"vw":35.248876},{"c":35.266,"h":35.266,"l":35.266,"n":1,"o":35.266,"t":"2026-09-25T14:45:00Z","v":100,"vw":35.266},{"c":35.32,"h":35.32,"l":35.32,"n":2,"o":35.32,"t":"2026-09-25T15:15:00Z","v":163,"vw":35.32},{"c":35.2799,"h":35.2799,"l":35.2799,"n":1,"o":35.2799,"t":"2026-09-25T15:45:00Z","v":587,"vw":35.2799},{"c":35.41,"h":35.41,"l":35.41,"n":1,"o":35.41,"t":"2026-09-25T16:15:00Z","v":121,"vw":35.41},{"c":35.41,"h":35.41,"l":35.41,"n":1,"o":35.41,"t":"2026-09-25T17:30:00Z","v":200,"vw":35.41},{"c":35.42,"h":35.43,"l":35.42,"n":19,"o":35.43,"t":"2026-09-25T17:45:00Z","v":11133,"vw":35.425275},{"c":35.44,"h":35.45,"l":35.44,"n":62,"o":35.44,"t":"2026-09-25T18:00:00Z","v":30439,"vw":35.445798},{"c":35.46,"h":35.47,"l":35.46,"n":4,"o":35.47,"t":"2026-09-25T18:15:00Z","v":333,"vw":35.466904},{"c":35.41,"h":35.41,"l":35.39,"n":23,"o":35.39,"t":"2026-09-25T19:45:00Z","v":7730,"vw":35.408701},{"c":35.29,"h":35.29,"l":35.27,"n":5,"o":35.27,"t":"2026-09-28T13:30:00Z","v":965,"vw":35.284846},{"c":35.165,"h":35.165,"l":35.165,"n":1,"o":35.165,"t":"2026-09-28T14:15:00Z","v":483,"vw":35.165},{"c":35.07,"h":35.16,"l":35.07,"n":3,"o":35.1385,"t":"2026-09-28T14:30:00Z","v":300,"vw":35.122833},{"c":34.94,"h":34.94,"l":34.93,"n":3,"o":34.93,"t":"2026-09-28T14:45:00Z","v":975,"vw":34.93893},{"c":35.07,"h":35.07,"l":35.07,"n":1,"o":35.07,"t":"2026-09-28T15:00:00Z","v":103,"vw":35.07},{"c":35.15,"h":35.15,"l":35.15,"n":1,"o":35.15,"t":"2026-09-28T16:00:00Z","v":100,"vw":35.15},{"c":35.29,"h":35.29,"l":35.29,"n":1,"o":35.29,"t":"2026-09-28T16:15:00Z","v":382,"vw":35.29},{"c":35.2414,"h":35.2491,"l":35.2414,"n":6,"o":35.2491,"t":"2026-09-28T17:15:00Z","v":254,"vw":35.245723},{"c":35.2491,"h":35.2762,"l":35.2491,"n":7,"o":35.2762,"t":"2026-09-28T17:30:00Z","v":3529,"vw":35.260727},{"c":35.22,"h":35.23,"l":35.22,"n":8,"o":35.23,"t":"2026-09-28T17:45:00Z","v":4121,"vw":35.223321},{"c":35.208,"h":35.208,"l":35.208,"n":1,"o":35.208,"t":"2026-09-28T18:15:00Z","v":300,"vw":35.208},{"c":35.25,"h":35.25,"l":35.2324,"n":3,"o":35.2324,"t":"2026-09-28T18:45:00Z","v":573,"vw":35.244434},{"c":35.21,"h":35.21,"l":35.21,"n":1,"o":35.21,"t":"2026-09-28T19:00:00Z","v":1138,"vw":35.21},{"c":35.15,"h":35.15,"l":35.15,"n":8,"o":35.15,"t":"2026-09-28T19:45:00Z","v":1401,"vw":35.15},{"c":35.13,"h":35.34,"l":35.13,"n":5,"o":35.34,"t":"2026-09-29T13:30:00Z","v":207,"vw":35.237059},{"c":35.19,"h":35.19,"l":35.19,"n":1,"o":35.19,"t":"2026-09-29T14:00:00Z","v":100,"vw":35.19},{"c":35.27,"h":35.27,"l":35.16,"n":9,"o":35.16,"t":"2026-09-29T14:15:00Z","v":710,"vw":35.221267},{"c":35.33,"h":35.33,"l":35.32,"n":5,"o":35.32,"t":"2026-09-29T14:30:00Z","v":783,"vw":35.324202},{"c":35.29,"h":35.29,"l":35.29,"n":2,"o":35.29,"t":"2026-09-29T14:45:00Z","v":331,"vw":35.29},{"c":35.1297,"h":35.13,"l":35.1296,"n":5,"o":35.1296,"t":"2026-09-29T16:15:00Z","v":656,"vw":35.1297},{"c":35.07,"h":35.075,"l":35.07,"n":4,"o":35.07,"t":"2026-09-29T16:45:00Z","v":1295,"vw":35.070389},{"c":35.06,"h":35.06,"l":35.06,"n":4,"o":35.06,"t":"2026-09-29T17:00:00Z","v":572,"vw":35.06},{"c":35.0568,"h":35.0568,"l":35.0467,"n":21,"o":35.05,"t":"2026-09-29T17:30:00Z","v":5160,"vw":35.054275},{"c":35.11,"h":35.11,"l":35.11,"n":2,"o":35.11,"t":"2026-09-29T18:45:00Z","v":400,"vw":35.11},{"c":35.1,"h":35.1,"l":35.1,"n":2,"o":35.1,"t":"2026-09-29T19:00:00Z","v":400,"vw":35.1},{"c":35.07,"h":35.095,"l":35.07,"n":4,"o":35.095,"t":"2026-09-29T19:30:00Z","v":1177,"vw":35.086489},{"c":35.05,"h":35.06,"l":35.01,"n":50,"o":35.06,"t":"2026-09-29T19:45:00Z","v":7275,"vw":35.046633},{"c":35.31,"h":35.31,"l":35.31,"n":1,"o":35.31,"t":"2026-09-30T13:30:00Z","v":100,"vw":35.31},{"c":35.43,"h":35.43,"l":35.43,"n":1,"o":35.43,"t":"2026-09-30T14:00:00Z","v":566,"vw":35.43},{"c":35.44,"h":35.44,"l":35.44,"n":1,"o":35.44,"t":"2026-09-30T14:30:00Z","v":100,"vw":35.44},{"c":35.53,"h":35.53,"l":35.52,"n":2,"o":35.52,"t":"2026-09-30T14:45:00Z","v":725,"vw":35.521724},{"c":35.35,"h":35.39,"l":35.35,"n":17,"o":35.39,"t":"2026-09-30T17:15:00Z","v":7876,"vw":35.372221},{"c":35.45,"h":35.45,"l":35.45,"n":2,"o":35.45,"t":"2026-09-30T17:45:00Z","v":216,"vw":35.45},{"c":35.4499,"h":35.4499,"l":35.4499,"n":1,"o":35.4499,"t":"2026-09-30T19:15:00Z","v":1106,"vw":35.4499},{"c":35.29,"h":35.46,"l":35.27,"n":19,"o":35.46,"t":"2026-09-30T19:45:00Z","v":3709,"vw":35.293056},{"c":35.37,"h":35.37,"l":35.37,"n":1,"o":35.37,"t":"2026-10-01T13:30:00Z","v":100,"vw":35.37},{"c":35.45,"h":35.49,"l":35.45,"n":9,"o":35.49,"t":"2026-10-01T13:45:00Z","v":475,"vw":35.475507},{"c":35.2808,"h":35.2808,"l":35.2808,"n":1,"o":35.2808,"t":"2026-10-01T14:15:00Z","v":422,"vw":35.2808},{"c":35.32,"h":35.32,"l":35.3,"n":4,"o":35.3,"t":"2026-10-01T14:45:00Z","v":400,"vw":35.305051},{"c":35.22,"h":35.22,"l":35.22,"n":1,"o":35.22,"t":"2026-10-01T15:30:00Z","v":185,"vw":35.22},{"c":35.32,"h":35.3482,"l":35.2999,"n":73,"o":35.3401,"t":"2026-10-01T16:45:00Z","v":28534,"vw":35.314938},{"c":35.54,"h":35.54,"l":35.54,"n":1,"o":35.54,"t":"2026-10-01T17:30:00Z","v":200,"vw":35.54},{"c":35.48,"h":35.48,"l":35.48,"n":1,"o":35.48,"t":"2026-10-01T18:15:00Z","v":100,"vw":35.48},{"c":35.5894,"h":35.5894,"l":35.5894,"n":1,"o":35.5894,"t":"2026-10-01T18:45:00Z","v":130,"vw":35.5894},{"c":35.5867,"h":35.5867,"l":35.5867,"n":1,"o":35.5867,"t":"2026-10-01T19:30:00Z","v":5572,"vw":35.5867},{"c":35.53,"h":35.57,"l":35.53,"n":35,"o":35.57,"t":"2026-10-01T19:45:00Z","v":12821,"vw":35.543364},{"c":35.96,"h":36.01,"l":35.96,"n":6,"o":36.01,"t":"2026-10-02T13:45:00Z","v":800,"vw":35.976349},{"c":36.1698,"h":36.1699,"l":36.12,"n":4,"o":36.12,"t":"2026-10-02T14:15:00Z","v":2001,"vw":36.144718},{"c":36,"h":36.09,"l":36,"n":5,"o":36.08,"t":"2026-10-02T14:45:00Z","v":1715,"vw":36.07621},{"c":35.94,"h":35.94,"l":35.94,"n":1,"o":35.94,"t":"2026-10-02T15:00:00Z","v":1915,"vw":35.94},{"c":35.94,"h":35.94,"l":35.925,"n":2,"o":35.925,"t":"2026-10-02T15:45:00Z","v":673,"vw":35.929235},{"c":35.99,"h":35.99,"l":35.98,"n":3,"o":35.98,"t":"2026-10-02T16:00:00Z","v":928,"vw":35.981379},{"c":35.9,"h":35.94,"l":35.9,"n":2,"o":35.94,"t":"2026-10-02T16:30:00Z","v":2125,"vw":35.901882},{"c":35.835,"h":35.88,"l":35.835,"n":2,"o":35.88,"t":"2026-10-02T17:15:00Z","v":410,"vw":35.862439},{"c":35.8674,"h":35.8674,"l":35.8674,"n":1,"o":35.8674,"t":"2026-10-02T18:15:00Z","v":100,"vw":35.8674},{"c":35.88,"h":35.88,"l":35.87,"n":49,"o":35.87,"t":"2026-10-02T19:15:00Z","v":30699,"vw":35.878036},{"c":35.87,"h":35.87,"l":35.87,"n":2,"o":35.87,"t":"2026-10-02T19:30:00Z","v":3196,"vw":35.87},{"c":35.92,"h":35.92,"l":35.92,"n":22,"o":35.92,"t":"2026-10-02T19:45:00Z","v":5800,"vw":35.92},{"c":36.1748,"h":36.1748,"l":36.04,"n":7,"o":36.04,"t":"2026-10-05T13:30:00Z","v":831,"vw":36.064639},{"c":36.11,"h":36.11,"l":36.11,"n":1,"o":36.11,"t":"2026-10-05T13:45:00Z","v":100,"vw":36.11},{"c":36.0699,"h":36.0786,"l":36.06,"n":11,"o":36.07,"t":"2026-10-05T14:00:00Z","v":3910,"vw":36.07005},{"c":36.11,"h":36.11,"l":36.11,"n":2,"o":36.11,"t":"2026-10-05T14:45:00Z","v":277,"vw":36.11},{"c":36.1199,"h":36.1199,"l":36.1199,"n":1,"o":36.1199,"t":"2026-10-05T15:45:00Z","v":300,"vw":36.1199},{"c":36.07,"h":36.07,"l":36.07,"n":1,"o":36.07,"t":"2026-10-05T16:00:00Z","v":900,"vw":36.07},{"c":36.0577,"h":36.0577,"l":36.0577,"n":1,"o":36.0577,"t":"2026-10-05T16:15:00Z","v":209,"vw":36.0577},{"c":36.095,"h":36.095,"l":36.095,"n":1,"o":36.095,"t":"2026-10-05T16:45:00Z","v":277,"vw":36.095},{"c":36.0977,"h":36.0977,"l":36.0977,"n":1,"o":36.0977,"t":"2026-10-05T17:00:00Z","v":2061,"vw":36.0977},{"c":36.1,"h":36.1,"l":36.09,"n":7,"o":36.1,"t":"2026-10-05T17:15:00Z","v":3772,"vw":36.098938},{"c":36.12,"h":36.12,"l":36.08,"n":4,"o":36.08,"t":"2026-10-05T18:00:00Z","v":500,"vw":36.104},{"c":36.18,"h":36.18,"l":36.1599,"n":4,"o":36.1599,"t":"2026-10-05T18:45:00Z","v":6369,"vw":36.160847},{"c":36.23,"h":36.2356,"l":36.23,"n":3,"o":36.235,"t":"2026-10-05T19:15:00Z","v":650,"vw":36.232785},{"c":36.16,"h":36.19,"l":36.16,"n":23,"o":36.19,"t":"2026-10-05T19:45:00Z","v":4976,"vw":36.161664},{"c":36.21,"h":36.21,"l":36.21,"n":3,"o":36.21,"t":"2026-10-05T20:00:00Z","v":104,"vw":36.21},{"c":36.39,"h":36.39,"l":36.39,"n":1,"o":36.39,"t":"2026-10-06T13:30:00Z","v":108,"vw":36.39},{"c":36.51,"h":36.51,"l":36.51,"n":1,"o":36.51,"t":"2026-10-06T14:00:00Z","v":100,"vw":36.51},{"c":36.5701,"h":36.5701,"l":36.5701,"n":1,"o":36.5701,"t":"2026-10-06T14:15:00Z","v":232,"vw":36.5701},{"c":36.562,"h":36.562,"l":36.562,"n":1,"o":36.562,"t":"2026-10-06T15:15:00Z","v":1000,"vw":36.562},{"c":36.44,"h":36.44,"l":36.44,"n":1,"o":36.44,"t":"2026-10-06T16:45:00Z","v":160,"vw":36.44},{"c":36.43,"h":36.44,"l":36.43,"n":3,"o":36.44,"t":"2026-10-06T17:00:00Z","v":1296,"vw":36.43695},{"c":36.41,"h":36.41,"l":36.41,"n":2,"o":36.41,"t":"2026-10-06T17:15:00Z","v":405,"vw":36.41},{"c":36.4793,"h":36.4793,"l":36.4793,"n":2,"o":36.4793,"t":"2026-10-06T17:45:00Z","v":138,"vw":36.4793},{"c":36.496,"h":36.496,"l":36.496,"n":1,"o":36.496,"t":"2026-10-06T18:00:00Z","v":137,"vw":36.496},{"c":36.4376,"h":36.4376,"l":36.4376,"n":2,"o":36.4376,"t":"2026-10-06T19:00:00Z","v":1368,"vw":36.4376},{"c":36.44,"h":36.445,"l":36.4,"n":9,"o":36.4358,"t":"2026-10-06T19:15:00Z","v":1188,"vw":36.422231},{"c":36.39,"h":36.43,"l":36.38,"n":13,"o":36.43,"t":"2026-10-06T19:30:00Z","v":1763,"vw":36.402059},{"c":36.39,"h":36.5,"l":36.35,"n":54,"o":36.395,"t":"2026-10-06T19:45:00Z","v":8028,"vw":36.383411},{"c":36.065,"h":36.14,"l":36.06,"n":25,"o":36.14,"t":"2026-10-07T13:30:00Z","v":1044,"vw":36.084233},{"c":36.03,"h":36.03,"l":36.03,"n":1,"o":36.03,"t":"2026-10-07T13:45:00Z","v":100,"vw":36.03},{"c":36.105,"h":36.105,"l":36.105,"n":1,"o":36.105,"t":"2026-10-07T14:00:00Z","v":400,"vw":36.105},{"c":36.12,"h":36.12,"l":36.12,"n":3,"o":36.12,"t":"2026-10-07T14:15:00Z","v":306,"vw":36.12},{"c":36.1301,"h":36.1301,"l":36.1301,"n":1,"o":36.1301,"t":"2026-10-07T14:30:00Z","v":100,"vw":36.1301},{"c":36.155,"h":36.155,"l":36.155,"n":2,"o":36.155,"t":"2026-10-07T15:30:00Z","v":104,"vw":36.155},{"c":36.2177,"h":36.23,"l":36.2177,"n":2,"o":36.23,"t":"2026-10-07T15:45:00Z","v":4813,"vw":36.228663},{"c":36.196,"h":36.196,"l":36.196,"n":1,"o":36.196,"t":"2026-10-07T16:00:00Z","v":135,"vw":36.196},{"c":36.2993,"h":36.2993,"l":36.2993,"n":1,"o":36.2993,"t":"2026-10-07T18:00:00Z","v":300,"vw":36.2993},{"c":36.3,"h":36.33,"l":36.28,"n":9,"o":36.28,"t":"2026-10-07T19:45:00Z","v":2590,"vw":36.295216},{"c":36.3,"h":36.3,"l":36.3,"n":1,"o":36.3,"t":"2026-10-08T13:15:00Z","v":300,"vw":36.3},{"c":36.01,"h":36.03,"l":36.01,"n":3,"o":36.03,"t":"2026-10-08T13:30:00Z","v":645,"vw":36.019317},{"c":36.025,"h":36.025,"l":36.025,"n":2,"o":36.025,"t":"2026-10-08T13:45:00Z","v":278,"vw":36.025},{"c":36.24,"h":36.24,"l":36.21,"n":7,"o":36.21,"t":"2026-10-08T14:15:00Z","v":1225,"vw":36.212622},{"c":36.2306,"h":36.2306,"l":36.2306,"n":1,"o":36.2306,"t":"2026-10-08T14:30:00Z","v":1000,"vw":36.2306},{"c":36.1526,"h":36.165,"l":36.1526,"n":2,"o":36.165,"t":"2026-10-08T14:45:00Z","v":668,"vw":36.157241},{"c":36.12,"h":36.125,"l":36.12,"n":2,"o":36.125,"t":"2026-10-08T15:15:00Z","v":5568,"vw":36.124012},{"c":36.05,"h":36.05,"l":36.05,"n":1,"o":36.05,"t":"2026-10-08T16:00:00Z","v":700,"vw":36.05},{"c":36.15,"h":36.15,"l":36.1,"n":6,"o":36.1,"t":"2026-10-08T16:15:00Z","v":741,"vw":36.116054},{"c":35.661,"h":35.675,"l":35.661,"n":4,"o":35.675,"t":"2026-10-08T17:15:00Z","v":1821,"vw":35.674029},{"c":35.58,"h":35.58,"l":35.555,"n":3,"o":35.5619,"t":"2026-10-08T17:45:00Z","v":3400,"vw":35.577271},{"c":35.62,"h":35.62,"l":35.62,"n":1,"o":35.62,"t":"2026-10-08T18:45:00Z","v":300,"vw":35.62},{"c":35.5959,"h":35.5996,"l":35.5959,"n":8,"o":35.5996,"t":"2026-10-08T19:15:00Z","v":728,"vw":35.598335},{"c":35.7,"h":35.7,"l":35.7,"n":4,"o":35.7,"t":"2026-10-08T19:45:00Z","v":2221,"vw":35.7},{"c":35.78,"h":35.85,"l":35.78,"n":8,"o":35.85,"t":"2026-10-09T13:30:00Z","v":1862,"vw":35.798625},{"c":35.635,"h":35.635,"l":35.635,"n":1,"o":35.635,"t":"2026-10-09T13:45:00Z","v":482,"vw":35.635},{"c":35.7081,"h":35.7081,"l":35.7081,"n":1,"o":35.7081,"t":"2026-10-09T15:00:00Z","v":211,"vw":35.7081},{"c":35.8,"h":35.8,"l":35.8,"n":1,"o":35.8,"t":"2026-10-09T15:15:00Z","v":100,"vw":35.8},{"c":35.76,"h":35.76,"l":35.76,"n":1,"o":35.76,"t":"2026-10-09T16:00:00Z","v":200,"vw":35.76},{"c":35.7806,"h":35.7806,"l":35.7806,"n":1,"o":35.7806,"t":"2026-10-09T18:00:00Z","v":479,"vw":35.7806},{"c":35.845,"h":35.845,"l":35.845,"n":1,"o":35.845,"t":"2026-10-09T18:30:00Z","v":1655,"vw":35.845},{"c":35.85,"h":35.85,"l":35.85,"n":4,"o":35.85,"t":"2026-10-09T19:45:00Z","v":435,"vw":35.85},{"c":35.72,"h":35.72,"l":35.72,"n":13,"o":35.72,"t":"2026-10-12T13:30:00Z","v":971,"vw":35.72},{"c":35.65,"h":35.65,"l":35.64,"n":5,"o":35.64,"t":"2026-10-12T13:45:00Z","v":400,"vw":35.646667},{"c":35.465,"h":35.465,"l":35.46,"n":4,"o":35.46,"t":"2026-10-12T14:30:00Z","v":1272,"vw":35.462772},{"c":35.4559,"h":35.46,"l":35.4559,"n":5,"o":35.46,"t":"2026-10-12T15:15:00Z","v":1900,"vw":35.459434},{"c":35.5518,"h":35.56,"l":35.525,"n":5,"o":35.525,"t":"2026-10-12T15:45:00Z","v":2905,"vw":35.542102},{"c":35.54,"h":35.54,"l":35.54,"n":3,"o":35.54,"t":"2026-10-12T16:00:00Z","v":1700,"vw":35.54},{"c":35.5,"h":35.5,"l":35.32,"n":62,"o":35.5,"t":"2026-10-12T16:15:00Z","v":22535,"vw":35.479347},{"c":35.53,"h":35.53,"l":35.53,"n":4,"o":35.53,"t":"2026-10-12T16:30:00Z","v":1449,"vw":35.53},{"c":35.46,"h":35.46,"l":35.46,"n":3,"o":35.46,"t":"2026-10-12T16:45:00Z","v":424,"vw":35.46},{"c":35.4699,"h":35.4699,"l":35.4699,"n":2,"o":35.4699,"t":"2026-10-12T17:15:00Z","v":141,"vw":35.4699},{"c":35.45,"h":35.45,"l":35.435,"n":3,"o":35.435,"t":"2026-10-12T17:30:00Z","v":2460,"vw":35.449317},{"c":35.48,"h":35.5,"l":35.48,"n":9,"o":35.49,"t":"2026-10-12T19:45:00Z","v":559,"vw":35.49},{"c":35.47,"h":35.47,"l":35.47,"n":1,"o":35.47,"t":"2026-10-12T20:00:00Z","v":122,"vw":35.47},{"c":36.21,"h":36.21,"l":36.21,"n":1,"o":36.21,"t":"2026-10-12T22:45:00Z","v":1000,"vw":36.21},{"c":35.52,"h":35.52,"l":35.52,"n":2,"o":35.52,"t":"2026-10-13T14:15:00Z","v":2300,"vw":35.52},{"c":35.3502,"h":35.3502,"l":35.3502,"n":2,"o":35.3502,"t":"2026-10-13T15:00:00Z","v":2066,"vw":35.3502},{"c":35.2699,"h":35.2699,"l":35.2699,"n":1,"o":35.2699,"t":"2026-10-13T15:30:00Z","v":1108,"vw":35.2699},{"c":35.5459,"h":35.5459,"l":35.5459,"n":1,"o":35.5459,"t":"2026-10-13T16:30:00Z","v":1670,"vw":35.5459},{"c":35.46,"h":35.46,"l":35.46,"n":2,"o":35.46,"t":"2026-10-13T16:45:00Z","v":2807,"vw":35.46},{"c":35.4151,"h":35.4151,"l":35.4151,"n":3,"o":35.4151,"t":"2026-10-13T17:45:00Z","v":191,"vw":35.4151},{"c":35.43,"h":35.43,"l":35.43,"n":1,"o":35.43,"t":"2026-10-13T18:00:00Z","v":113,"vw":35.43},{"c":35.46,"h":35.4802,"l":35.46,"n":60,"o":35.4802,"t":"2026-10-13T18:15:00Z","v":32038,"vw":35.474205},{"c":35.49,"h":35.49,"l":35.49,"n":5,"o":35.49,"t":"2026-10-13T18:30:00Z","v":1347,"vw":35.49},{"c":35.471,"h":35.471,"l":35.471,"n":1,"o":35.471,"t":"2026-10-13T19:45:00Z","v":645,"vw":35.471},{"c":35.22,"h":35.22,"l":35.22,"n":5,"o":35.22,"t":"2026-10-14T13:30:00Z","v":662,"vw":35.22},{"c":35.09,"h":35.09,"l":35.03,"n":5,"o":35.03,"t":"2026-10-14T14:45:00Z","v":3510,"vw":35.065467},{"c":35.005,"h":35.005,"l":34.995,"n":3,"o":34.995,"t":"2026-10-14T15:00:00Z","v":1605,"vw":35.004352},{"c":35,"h":35,"l":34.9777,"n":18,"o":34.98,"t":"2026-10-14T15:15:00Z","v":10766,"vw":34.983172},{"c":34.8409,"h":34.8409,"l":34.8409,"n":1,"o":34.8409,"t":"2026-10-14T15:30:00Z","v":500,"vw":34.8409},{"c":34.7,"h":34.7,"l":34.7,"n":1,"o":34.7,"t":"2026-10-14T16:15:00Z","v":500,"vw":34.7},{"c":34.74,"h":34.74,"l":34.665,"n":7,"o":34.7172,"t":"2026-10-14T16:30:00Z","v":5079,"vw":34.687515},{"c":34.765,"h":34.765,"l":34.765,"n":1,"o":34.765,"t":"2026-10-14T16:45:00Z","v":200,"vw":34.765},{"c":34.7397,"h":34.8,"l":34.7397,"n":14,"o":34.8,"t":"2026-10-14T17:00:00Z","v":99531,"vw":34.770738},{"c":34.675,"h":34.69,"l":34.675,"n":3,"o":34.69,"t":"2026-10-14T17:15:00Z","v":345,"vw":34.683721},{"c":34.575,"h":34.575,"l":34.575,"n":1,"o":34.575,"t":"2026-10-14T19:15:00Z","v":100,"vw":34.575},{"c":34.61,"h":34.61,"l":34.61,"n":2,"o":34.61,"t":"2026-10-14T19:30:00Z","v":145,"vw":34.61},{"c":34.56,"h":34.58,"l":34.54,"n":14,"o":34.58,"t":"2026-10-14T19:45:00Z","v":2534,"vw":34.54604},{"c":34.04,"h":34.049,"l":33.91,"n":8,"o":33.91,"t":"2026-10-15T13:30:00Z","v":2966,"vw":33.94924},{"c":33.74,"h":33.92,"l":33.74,"n":13,"o":33.92,"t":"2026-10-15T13:45:00Z","v":904,"vw":33.83901},{"c":33.9457,"h":33.95,"l":33.9457,"n":2,"o":33.95,"t":"2026-10-15T14:00:00Z","v":500,"vw":33.94785},{"c":33.955,"h":33.955,"l":33.91,"n":19,"o":33.92,"t":"2026-10-15T14:15:00Z","v":3851,"vw":33.913376},{"c":33.92,"h":33.98,"l":33.92,"n":3,"o":33.974,"t":"2026-10-15T14:30:00Z","v":313,"vw":33.958914},{"c":34.0897,"h":34.09,"l":34.0897,"n":18,"o":34.0899,"t":"2026-10-15T14:45:00Z","v":1514,"vw":34.089871},{"c":34.2,"h":34.2,"l":34.18,"n":4,"o":34.18,"t":"2026-10-15T15:00:00Z","v":218,"vw":34.19},{"c":34.175,"h":34.175,"l":34.175,"n":1,"o":34.175,"t":"2026-10-15T16:15:00Z","v":599,"vw":34.175},{"c":34.12,"h":34.12,"l":34.12,"n":1,"o":34.12,"t":"2026-10-15T16:30:00Z","v":360,"vw":34.12},{"c":34.19,"h":34.19,"l":34.19,"n":1,"o":34.19,"t":"2026-10-15T17:00:00Z","v":100,"vw":34.19},{"c":34.22,"h":34.22,"l":34.22,"n":2,"o":34.22,"t":"2026-10-15T17:15:00Z","v":200,"vw":34.22},{"c":34.2706,"h":34.2706,"l":34.2706,"n":1,"o":34.2706,"t":"2026-10-15T17:30:00Z","v":301,"vw":34.2706},{"c":34.28,"h":34.28,"l":34.28,"n":2,"o":34.28,"t":"2026-10-15T17:45:00Z","v":107,"vw":34.28},{"c":34.1682,"h":34.2,"l":34.1682,"n":5,"o":34.2,"t":"2026-10-15T18:00:00Z","v":629,"vw":34.1735},{"c":34.14,"h":34.14,"l":34.14,"n":1,"o":34.14,"t":"2026-10-15T18:15:00Z","v":100,"vw":34.14},{"c":34.15,"h":34.15,"l":34.13,"n":2,"o":34.13,"t":"2026-10-15T18:30:00Z","v":200,"vw":34.14},{"c":34.2499,"h":34.25,"l":34.1699,"n":19,"o":34.17,"t":"2026-10-15T18:45:00Z","v":8098,"vw":34.229369},{"c":34.36,"h":34.36,"l":34.3,"n":4,"o":34.3,"t":"2026-10-15T19:00:00Z","v":414,"vw":34.323077},{"c":34.4,"h":34.4,"l":34.35,"n":9,"o":34.375,"t":"2026-10-15T19:15:00Z","v":8782,"vw":34.353183},{"c":34.35,"h":34.365,"l":34.35,"n":6,"o":34.365,"t":"2026-10-15T19:45:00Z","v":2356,"vw":34.351304},{"c":34.2,"h":34.2,"l":34.2,"n":5,"o":34.2,"t":"2026-10-16T13:30:00Z","v":3774,"vw":34.2},{"c":34.035,"h":34.0487,"l":34.035,"n":2,"o":34.0487,"t":"2026-10-16T14:45:00Z","v":1713,"vw":34.044525},{"c":33.8752,"h":33.9299,"l":33.8752,"n":2,"o":33.9299,"t":"2026-10-16T15:00:00Z","v":500,"vw":33.89708},{"c":33.83,"h":33.87,"l":33.83,"n":5,"o":33.85,"t":"2026-10-16T15:15:00Z","v":1336,"vw":33.852902},{"c":33.865,"h":33.865,"l":33.865,"n":1,"o":33.865,"t":"2026-10-16T15:30:00Z","v":250,"vw":33.865},{"c":33.82,"h":33.82,"l":33.82,"n":1,"o":33.82,"t":"2026-10-16T15:45:00Z","v":100,"vw":33.82},{"c":33.8001,"h":33.8001,"l":33.75,"n":74,"o":33.75,"t":"2026-10-16T16:00:00Z","v":33207,"vw":33.790879},{"c":33.729,"h":33.729,"l":33.729,"n":2,"o":33.729,"t":"2026-10-16T16:45:00Z","v":292,"vw":33.729},{"c":33.62,"h":33.62,"l":33.62,"n":2,"o":33.62,"t":"2026-10-16T17:00:00Z","v":244,"vw":33.62},{"c":33.63,"h":33.63,"l":33.63,"n":9,"o":33.63,"t":"2026-10-16T17:30:00Z","v":757,"vw":33.63},{"c":33.5501,"h":33.5501,"l":33.52,"n":8,"o":33.52,"t":"2026-10-16T18:00:00Z","v":14570,"vw":33.548449},{"c":33.516,"h":33.516,"l":33.516,"n":1,"o":33.516,"t":"2026-10-16T18:15:00Z","v":200,"vw":33.516},{"c":33.51,"h":33.51,"l":33.5,"n":17,"o":33.5,"t":"2026-10-16T18:30:00Z","v":6937,"vw":33.50772},{"c":33.455,"h":33.455,"l":33.455,"n":3,"o":33.455,"t":"2026-10-16T18:45:00Z","v":106,"vw":33.455},{"c":33.41,"h":33.41,"l":33.41,"n":1,"o":33.41,"t":"2026-10-16T19:00:00Z","v":313,"vw":33.41},{"c":33.56,"h":33.56,"l":33.53,"n":2,"o":33.53,"t":"2026-10-16T19:15:00Z","v":803,"vw":33.54132},{"c":33.49,"h":33.49,"l":33.49,"n":3,"o":33.49,"t":"2026-10-16T19:45:00Z","v":3108,"vw":33.49},{"c":33.39,"h":33.39,"l":33.39,"n":1,"o":33.39,"t":"2026-10-16T20:00:00Z","v":294,"vw":33.39},{"c":33.92,"h":33.9707,"l":33.92,"n":7,"o":33.93,"t":"2026-10-19T13:30:00Z","v":981,"vw":33.937402},{"c":33.8652,"h":33.8652,"l":33.8652,"n":1,"o":33.8652,"t":"2026-10-19T13:45:00Z","v":200,"vw":33.8652},{"c":34.055,"h":34.055,"l":34.055,"n":1,"o":34.055,"t":"2026-10-19T14:30:00Z","v":306,"vw":34.055},{"c":34.0509,"h":34.06,"l":34.0509,"n":6,"o":34.06,"t":"2026-10-19T15:00:00Z","v":7687,"vw":34.058755},{"c":34.155,"h":34.155,"l":34.0935,"n":3,"o":34.0935,"t":"2026-10-19T15:15:00Z","v":674,"vw":34.142513},{"c":34.17,"h":34.185,"l":34.17,"n":5,"o":34.185,"t":"2026-10-19T15:45:00Z","v":771,"vw":34.178571},{"c":33.945,"h":33.945,"l":33.945,"n":1,"o":33.945,"t":"2026-10-19T17:15:00Z","v":111,"vw":33.945},{"c":33.94,"h":33.96,"l":33.94,"n":2,"o":33.96,"t":"2026-10-19T17:30:00Z","v":3955,"vw":33.95555},{"c":33.88,"h":33.88,"l":33.88,"n":2,"o":33.88,"t":"2026-10-19T17:45:00Z","v":10772,"vw":33.88},{"c":33.905,"h":33.905,"l":33.905,"n":1,"o":33.905,"t":"2026-10-19T18:00:00Z","v":200,"vw":33.905},{"c":33.975,"h":33.975,"l":33.975,"n":1,"o":33.975,"t":"2026-10-19T19:30:00Z","v":100,"vw":33.975},{"c":33.85,"h":33.85,"l":33.85,"n":5,"o":33.85,"t":"2026-10-19T19:45:00Z","v":900,"vw":33.85},{"c":33.92,"h":33.92,"l":33.92,"n":2,"o":33.92,"t":"2026-10-19T20:00:00Z","v":175,"vw":33.92},{"c":33.52,"h":33.59,"l":33.5,"n":6,"o":33.59,"t":"2026-10-20T13:30:00Z","v":461,"vw":33.554602},{"c":33.5577,"h":33.5577,"l":33.5577,"n":1,"o":33.5577,"t":"2026-10-20T13:45:00Z","v":181,"vw":33.5577},{"c":33.73,"h":33.73,"l":33.73,"n":1,"o":33.73,"t":"2026-10-20T14:00:00Z","v":1760,"vw":33.73},{"c":33.91,"h":33.91,"l":33.91,"n":2,"o":33.91,"t":"2026-10-20T14:15:00Z","v":142,"vw":33.91},{"c":33.95,"h":33.95,"l":33.95,"n":1,"o":33.95,"t":"2026-10-20T14:30:00Z","v":2490,"vw":33.95},{"c":33.9042,"h":33.91,"l":33.8999,"n":10,"o":33.9,"t":"2026-10-20T16:00:00Z","v":5411,"vw":33.905237},{"c":33.9,"h":33.92,"l":33.9,"n":2,"o":33.92,"t":"2026-10-20T16:30:00Z","v":316,"vw":33.912658},{"c":33.8918,"h":33.8918,"l":33.8918,"n":1,"o":33.8918,"t":"2026-10-20T17:15:00Z","v":479,"vw":33.8918},{"c":33.824,"h":33.83,"l":33.824,"n":5,"o":33.83,"t":"2026-10-20T19:00:00Z","v":311,"vw":33.827},{"c":33.78,"h":33.81,"l":33.78,"n":6,"o":33.81,"t":"2026-10-20T19:15:00Z","v":912,"vw":33.806182},{"c":33.81,"h":33.81,"l":33.81,"n":3,"o":33.81,"t":"2026-10-20T19:30:00Z","v":400,"vw":33.81},{"c":33.77,"h":33.79,"l":33.77,"n":11,"o":33.79,"t":"2026-10-20T19:45:00Z","v":1626,"vw":33.780826},{"c":34.07,"h":34.08,"l":34.035,"n":3,"o":34.08,"t":"2026-10-21T13:30:00Z","v":504,"vw":34.069087},{"c":34.155,"h":34.155,"l":34.1501,"n":8,"o":34.1501,"t":"2026-10-21T15:00:00Z","v":1100,"vw":34.153364},{"c":34.19,"h":34.2199,"l":34.18,"n":17,"o":34.21,"t":"2026-10-21T15:15:00Z","v":6092,"vw":34.210363},{"c":34.26,"h":34.26,"l":34.26,"n":1,"o":34.26,"t":"2026-10-21T15:30:00Z","v":543,"vw":34.26},{"c":34.3,"h":34.3,"l":34.3,"n":2,"o":34.3,"t":"2026-10-21T15:45:00Z","v":123,"vw":34.3},{"c":34.3501,"h":34.3501,"l":34.3501,"n":1,"o":34.3501,"t":"2026-10-21T18:00:00Z","v":804,"vw":34.3501},{"c":34.22,"h":34.22,"l":34.22,"n":1,"o":34.22,"t":"2026-10-21T19:00:00Z","v":419,"vw":34.22},{"c":34.335,"h":34.36,"l":34.33,"n":10,"o":34.33,"t":"2026-10-21T19:45:00Z","v":4791,"vw":34.3579},{"c":33.73,"h":33.73,"l":33.73,"n":1,"o":33.73,"t":"2026-10-22T13:45:00Z","v":300,"vw":33.73},{"c":33.7412,"h":33.7591,"l":33.7412,"n":2,"o":33.7591,"t":"2026-10-22T14:00:00Z","v":1222,"vw":33.742665},{"c":33.4101,"h":33.4101,"l":33.4101,"n":1,"o":33.4101,"t":"2026-10-22T14:30:00Z","v":2004,"vw":33.4101},{"c":33.375,"h":33.375,"l":33.375,"n":1,"o":33.375,"t":"2026-10-22T15:00:00Z","v":517,"vw":33.375},{"c":33.36,"h":33.45,"l":33.36,"n":7,"o":33.38,"t":"2026-10-22T15:15:00Z","v":1313,"vw":33.384122},{"c":33.34,"h":33.34,"l":33.33,"n":5,"o":33.33,"t":"2026-10-22T15:30:00Z","v":1237,"vw":33.339177},{"c":33.43,"h":33.43,"l":33.42,"n":10,"o":33.4286,"t":"2026-10-22T15:45:00Z","v":7760,"vw":33.425696},{"c":33.46,"h":33.46,"l":33.4,"n":3,"o":33.44,"t":"2026-10-22T16:00:00Z","v":64412,"vw":33.457923},{"c":33.52,"h":33.52,"l":33.52,"n":1,"o":33.52,"t":"2026-10-22T16:15:00Z","v":152,"vw":33.52},{"c":33.32,"h":33.32,"l":33.25,"n":3,"o":33.25,"t":"2026-10-22T16:45:00Z","v":525,"vw":33.266667},{"c":33.3159,"h":33.34,"l":33.3159,"n":14,"o":33.34,"t":"2026-10-22T17:45:00Z","v":6720,"vw":33.326958},{"c":33.24,"h":33.24,"l":33.24,"n":1,"o":33.24,"t":"2026-10-22T18:00:00Z","v":300,"vw":33.24},{"c":33.36,"h":33.36,"l":33.36,"n":1,"o":33.36,"t":"2026-10-22T18:15:00Z","v":200,"vw":33.36},{"c":33.3,"h":33.3,"l":33.28,"n":8,"o":33.28,"t":"2026-10-22T19:45:00Z","v":964,"vw":33.295072}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.575,"strike":44.52619250401161,"iv":0.8785551398379722,"gamma":0.028349038871011516,"theta":-0.033739382356244185,"vega":0.021845644782255164,"rho":0.0034194525850284965,"breakevenPct":35.439016528563414},{"delta":0.2,"premium":0.575,"strike":39.00452125611837,"iv":0.5936881753146198,"gamma":0.050328800456614475,"theta":-0.027694530760563007,"vega":0.02623266970814246,"rho":0.0046735164803784375,"breakevenPct":18.85742118954468},{"delta":0.25,"premium":0.6276007737023266,"strike":36.947984525953466,"iv":0.4800795876798728,"gamma":0.07070644560752427,"theta":-0.025660340315464793,"vega":0.029764973005573358,"rho":0.00589077027418777,"breakevenPct":12.839595494461854},{"delta":0.3,"premium":0.6990416385608169,"strike":35.80766689151346,"iv":0.4172036627649631,"gamma":0.08902489803318832,"theta":-0.024563667806585684,"vega":0.03249240939480453,"rho":0.007099295797523615,"breakevenPct":9.629755345568412},{"delta":0.35,"premium":0.7951992658030698,"strike":35.03840587357544,"iv":0.3819767585034974,"gamma":0.10351043531053053,"theta":-0.024253651184869232,"vega":0.034686667681978284,"rho":0.008299899767373513,"breakevenPct":7.608423841977514},{"delta":0.4,"premium":0.9011444604707076,"strike":34.49427769764646,"iv":0.35814147359592596,"gamma":0.11491737571113361,"theta":-0.023753580229129274,"vega":0.03593291032877466,"rho":0.009502032796771974,"breakevenPct":6.292559033384897},{"delta":0.45,"premium":1.0129948200914394,"strike":33.971122622019024,"iv":0.33645580357680843,"gamma":0.12536917793007707,"theta":-0.02327186918620369,"vega":0.03703972468729486,"rho":0.010703745228419641,"breakevenPct":5.0574097360674655},{"delta":0.5,"premium":1.194928700153288,"strike":33.56682511077047,"iv":0.3349338204057808,"gamma":0.1255069056860816,"theta":-0.023158684679041454,"vega":0.03698155454270916,"rho":0.011898945080950966,"breakevenPct":4.389651083855145},{"delta":0.55,"premium":1.3768625802151369,"strike":33.162527599521916,"iv":0.3334118372347531,"gamma":0.12564463344208618,"theta":-0.02304550017187922,"vega":0.036923384398123454,"rho":0.013094144933482293,"breakevenPct":3.721892431642824},{"delta":0.6,"premium":1.606905961376994,"strike":32.74895046179681,"iv":0.33508455079764904,"gamma":0.12175852225020992,"theta":-0.02269874055415617,"vega":0.03594601175482788,"rho":0.014252698944563245,"breakevenPct":3.1707400095309595},{"delta":0.65,"premium":1.8692905121746433,"strike":32.329135180520574,"iv":0.33890486985726276,"gamma":0.11516742233417297,"theta":-0.022194962216624686,"vega":0.03435071368597817,"rho":0.015386618125772878,"breakevenPct":2.6979750531387987},{"delta":0.7,"premium":2.1661764705882347,"strike":31.88235294117647,"iv":0.34473529411764703,"gamma":0.10717647058823532,"theta":-0.021588235294117648,"vega":0.032464705882352944,"rho":0.01649657542601717,"breakevenPct":2.2478360713655006},{"delta":0.75,"premium":2.5882897603485837,"strike":31.33769063180828,"iv":0.35786165577342044,"gamma":0.0941045751633987,"theta":-0.020607843137254903,"vega":0.029523529411764705,"rho":0.01751955997312801,"breakevenPct":1.879820997468071},{"delta":0.8,"premium":3.123887973640857,"strike":30.686985172981878,"iv":0.3777693574958814,"gamma":0.07905107084019768,"theta":-0.019499176276771005,"vega":0.026134925864909387,"rho":0.01845844574146395,"breakevenPct":1.5341535934616788},{"delta":0.85,"premium":3.825256222547584,"strike":29.878477306002928,"iv":0.40194729136163987,"gamma":0.061430307467057105,"theta":-0.017743777452415815,"vega":0.021788579795021967,"rho":0.01927320127158819,"breakevenPct":1.212412998650199},{"delta":0.9,"premium":4.429209370424597,"strike":29.14641288433382,"iv":0.39199121522693997,"gamma":0.04715505124450951,"theta":-0.013790629575402636,"vega":0.016298096632503662,"rho":0.02015368986187211,"breakevenPct":0.8276944587339923}],"put":[{"delta":0.1,"premium":0.575,"strike":23.38647752710527,"iv":1.1296222989253384,"gamma":0.01663031109913003,"theta":-0.03160585766182179,"vega":0.0164398488334749,"rho":-0.0031512229620402543,"breakevenPct":31.497064483167353},{"delta":0.15,"premium":0.5882854412266713,"strike":27.53141764906685,"iv":0.7366936608649678,"gamma":0.03392950896618231,"theta":-0.027067370992603642,"vega":0.02182848351497636,"rho":-0.004538491295734183,"breakevenPct":19.089693069549007},{"delta":0.2,"premium":0.6506983139246058,"strike":29.513966278492113,"iv":0.5775996019722986,"gamma":0.052023765845058724,"theta":-0.02518098179124198,"vega":0.026186087453263965,"rho":-0.005967453839894931,"breakevenPct":13.32351962592339},{"delta":0.25,"premium":0.7295120091980805,"strike":30.72682678930774,"iv":0.4888479681746974,"gamma":0.0697022832433491,"theta":-0.023936702082209736,"vega":0.02971187242546373,"rho":-0.0074081160473238195,"breakevenPct":9.917973633304321},{"delta":0.3,"premium":0.7806831374719382,"strike":31.613662749438763,"iv":0.4152916433160562,"gamma":0.09034661370631808,"theta":-0.021882871289069385,"vega":0.03246021251300968,"rho":-0.008836150311628026,"breakevenPct":7.4084696337332545},{"delta":0.35,"premium":0.8328755219772648,"strike":32.26300417581812,"iv":0.360463989049665,"gamma":0.11050556409372163,"theta":-0.01987073062306215,"vega":0.03446110623421948,"rho":-0.01026317774557319,"breakevenPct":5.6152292677451765},{"delta":0.4,"premium":0.89487766039845,"strike":32.7590212831876,"iv":0.3210896724414133,"gamma":0.12931406230634784,"theta":-0.018154241291732837,"vega":0.035972149591279916,"rho":-0.01169348719431807,"breakevenPct":4.311881012645182},{"delta":0.45,"premium":0.9861300457660866,"strike":33.16301345537623,"iv":0.29477808697273,"gamma":0.1421763193918217,"theta":-0.016795367598048956,"vega":0.0367052361066207,"rho":-0.013117073935970463,"breakevenPct":3.3727224936632134},{"delta":0.5,"premium":1.1050201799455994,"strike":33.48005381318826,"iv":0.2808091146345747,"gamma":0.14942013780401045,"theta":-0.01577439502303041,"vega":0.03670325273290074,"rho":-0.014534308577748347,"breakevenPct":2.777676777049036},{"delta":0.55,"premium":1.2239103141251122,"strike":33.797094171000296,"iv":0.2668401422964194,"gamma":0.15666395621619922,"theta":-0.014753422448011866,"vega":0.03670126935918078,"rho":-0.015951543219526233,"breakevenPct":2.1826310604348578},{"delta":0.6,"premium":1.4444759206798867,"strike":34.169971671388105,"iv":0.26678951841359777,"gamma":0.15453512747875353,"theta":-0.014269971671388102,"vega":0.036105099150141644,"rho":-0.017431497748616125,"breakevenPct":1.7252379858611988},{"delta":0.65,"premium":1.8457979225684613,"strike":34.64211520302172,"iv":0.2914826251180359,"gamma":0.13574381491973558,"theta":-0.01474211520302172,"vega":0.034452596789423987,"rho":-0.01902295429959404,"breakevenPct":1.5125607193595716},{"delta":0.7,"premium":2.233256880733945,"strike":35.111009174311924,"iv":0.30951174311926605,"gamma":0.11900229357798166,"theta":-0.014611559633027524,"vega":0.03245623853211009,"rho":-0.02060837082238893,"breakevenPct":1.268011130396439},{"delta":0.75,"premium":2.577293577981651,"strike":35.5697247706422,"iv":0.30666770642201835,"gamma":0.10868119266055046,"theta":-0.012593211009174312,"vega":0.029382844036697248,"rho":-0.02217486857922214,"breakevenPct":0.9236300520704064},{"delta":0.8,"premium":2.9562254901960783,"strike":36.06078431372549,"iv":0.30603019607843135,"gamma":0.0974986274509804,"theta":-0.010620980392156863,"vega":0.026232549019607844,"rho":-0.023766755082180024,"breakevenPct":0.5869104398516044}]},"raw":{"call":[{"delta":0.15,"premium":0.575,"strike":44.52619250401161,"iv":0.8785551398379722,"gamma":0.028349038871011516,"theta":-0.033739382356244185,"vega":0.021845644782255164,"rho":0.0034194525850284965,"breakevenPct":35.439016528563414},{"delta":0.2,"premium":0.575,"strike":39.00452125611837,"iv":0.5936881753146198,"gamma":0.050328800456614475,"theta":-0.027694530760563007,"vega":0.02623266970814246,"rho":0.0046735164803784375,"breakevenPct":18.85742118954468},{"delta":0.25,"premium":0.6276007737023266,"strike":36.947984525953466,"iv":0.4800795876798728,"gamma":0.07070644560752427,"theta":-0.025660340315464793,"vega":0.029764973005573358,"rho":0.00589077027418777,"breakevenPct":12.839595494461854},{"delta":0.3,"premium":0.6990416385608169,"strike":35.80766689151346,"iv":0.4172036627649631,"gamma":0.08902489803318832,"theta":-0.024563667806585684,"vega":0.03249240939480453,"rho":0.007099295797523615,"breakevenPct":9.629755345568412},{"delta":0.35,"premium":0.7951992658030698,"strike":35.03840587357544,"iv":0.3819767585034974,"gamma":0.10351043531053053,"theta":-0.024253651184869232,"vega":0.034686667681978284,"rho":0.008299899767373513,"breakevenPct":7.608423841977514},{"delta":0.4,"premium":0.9011444604707076,"strike":34.49427769764646,"iv":0.35814147359592596,"gamma":0.11491737571113361,"theta":-0.023753580229129274,"vega":0.03593291032877466,"rho":0.009502032796771974,"breakevenPct":6.292559033384897},{"delta":0.45,"premium":1.0129948200914394,"strike":33.971122622019024,"iv":0.33645580357680843,"gamma":0.12536917793007707,"theta":-0.02327186918620369,"vega":0.03703972468729486,"rho":0.010703745228419641,"breakevenPct":5.0574097360674655},{"delta":0.5,"premium":1.194928700153288,"strike":33.56682511077047,"iv":0.3349338204057808,"gamma":0.1255069056860816,"theta":-0.023158684679041454,"vega":0.03698155454270916,"rho":0.011898945080950966,"breakevenPct":4.389651083855145},{"delta":0.55,"premium":1.3768625802151369,"strike":33.162527599521916,"iv":0.3334118372347531,"gamma":0.12564463344208618,"theta":-0.02304550017187922,"vega":0.036923384398123454,"rho":0.013094144933482293,"breakevenPct":3.721892431642824},{"delta":0.6,"premium":1.606905961376994,"strike":32.74895046179681,"iv":0.33508455079764904,"gamma":0.12175852225020992,"theta":-0.02269874055415617,"vega":0.03594601175482788,"rho":0.014252698944563245,"breakevenPct":3.1707400095309595},{"delta":0.65,"premium":1.8692905121746433,"strike":32.329135180520574,"iv":0.33890486985726276,"gamma":0.11516742233417297,"theta":-0.022194962216624686,"vega":0.03435071368597817,"rho":0.015386618125772878,"breakevenPct":2.6979750531387987},{"delta":0.7,"premium":2.1661764705882347,"strike":31.88235294117647,"iv":0.34473529411764703,"gamma":0.10717647058823532,"theta":-0.021588235294117648,"vega":0.032464705882352944,"rho":0.01649657542601717,"breakevenPct":2.2478360713655006},{"delta":0.75,"premium":2.5882897603485837,"strike":31.33769063180828,"iv":0.35786165577342044,"gamma":0.0941045751633987,"theta":-0.020607843137254903,"vega":0.029523529411764705,"rho":0.01751955997312801,"breakevenPct":1.879820997468071},{"delta":0.8,"premium":3.123887973640857,"strike":30.686985172981878,"iv":0.3777693574958814,"gamma":0.07905107084019768,"theta":-0.019499176276771005,"vega":0.026134925864909387,"rho":0.01845844574146395,"breakevenPct":1.5341535934616788},{"delta":0.85,"premium":3.825256222547584,"strike":29.878477306002928,"iv":0.40194729136163987,"gamma":0.061430307467057105,"theta":-0.017743777452415815,"vega":0.021788579795021967,"rho":0.01927320127158819,"breakevenPct":1.212412998650199},{"delta":0.9,"premium":4.429209370424597,"strike":29.14641288433382,"iv":0.39199121522693997,"gamma":0.04715505124450951,"theta":-0.013790629575402636,"vega":0.016298096632503662,"rho":0.02015368986187211,"breakevenPct":0.8276944587339923}],"put":[{"delta":0.1,"premium":0.575,"strike":23.38647752710527,"iv":1.1296222989253384,"gamma":0.01663031109913003,"theta":-0.03160585766182179,"vega":0.0164398488334749,"rho":-0.0031512229620402543,"breakevenPct":31.497064483167353},{"delta":0.15,"premium":0.5882854412266713,"strike":27.53141764906685,"iv":0.7366936608649678,"gamma":0.03392950896618231,"theta":-0.027067370992603642,"vega":0.02182848351497636,"rho":-0.004538491295734183,"breakevenPct":19.089693069549007},{"delta":0.2,"premium":0.6506983139246058,"strike":29.513966278492113,"iv":0.5775996019722986,"gamma":0.052023765845058724,"theta":-0.02518098179124198,"vega":0.026186087453263965,"rho":-0.005967453839894931,"breakevenPct":13.32351962592339},{"delta":0.25,"premium":0.7295120091980805,"strike":30.72682678930774,"iv":0.4888479681746974,"gamma":0.0697022832433491,"theta":-0.023936702082209736,"vega":0.02971187242546373,"rho":-0.0074081160473238195,"breakevenPct":9.917973633304321},{"delta":0.3,"premium":0.7806831374719382,"strike":31.613662749438763,"iv":0.4152916433160562,"gamma":0.09034661370631808,"theta":-0.021882871289069385,"vega":0.03246021251300968,"rho":-0.008836150311628026,"breakevenPct":7.4084696337332545},{"delta":0.35,"premium":0.8328755219772648,"strike":32.26300417581812,"iv":0.360463989049665,"gamma":0.11050556409372163,"theta":-0.01987073062306215,"vega":0.03446110623421948,"rho":-0.01026317774557319,"breakevenPct":5.6152292677451765},{"delta":0.4,"premium":0.89487766039845,"strike":32.7590212831876,"iv":0.3210896724414133,"gamma":0.12931406230634784,"theta":-0.018154241291732837,"vega":0.035972149591279916,"rho":-0.01169348719431807,"breakevenPct":4.311881012645182},{"delta":0.45,"premium":0.9861300457660866,"strike":33.16301345537623,"iv":0.29477808697273,"gamma":0.1421763193918217,"theta":-0.016795367598048956,"vega":0.0367052361066207,"rho":-0.013117073935970463,"breakevenPct":3.3727224936632134},{"delta":0.5,"premium":1.1050201799455994,"strike":33.48005381318826,"iv":0.2808091146345747,"gamma":0.14942013780401045,"theta":-0.01577439502303041,"vega":0.03670325273290074,"rho":-0.014534308577748347,"breakevenPct":2.777676777049036},{"delta":0.55,"premium":1.2239103141251122,"strike":33.797094171000296,"iv":0.2668401422964194,"gamma":0.15666395621619922,"theta":-0.014753422448011866,"vega":0.03670126935918078,"rho":-0.015951543219526233,"breakevenPct":2.1826310604348578},{"delta":0.6,"premium":1.4444759206798867,"strike":34.169971671388105,"iv":0.26678951841359777,"gamma":0.15453512747875353,"theta":-0.014269971671388102,"vega":0.036105099150141644,"rho":-0.017431497748616125,"breakevenPct":1.7252379858611988},{"delta":0.65,"premium":1.8457979225684613,"strike":34.64211520302172,"iv":0.2914826251180359,"gamma":0.13574381491973558,"theta":-0.01474211520302172,"vega":0.034452596789423987,"rho":-0.01902295429959404,"breakevenPct":1.5125607193595716},{"delta":0.7,"premium":2.233256880733945,"strike":35.111009174311924,"iv":0.30951174311926605,"gamma":0.11900229357798166,"theta":-0.014611559633027524,"vega":0.03245623853211009,"rho":-0.02060837082238893,"breakevenPct":1.268011130396439},{"delta":0.75,"premium":2.577293577981651,"strike":35.5697247706422,"iv":0.30666770642201835,"gamma":0.10868119266055046,"theta":-0.012593211009174312,"vega":0.029382844036697248,"rho":-0.02217486857922214,"breakevenPct":0.9236300520704064},{"delta":0.8,"premium":2.9562254901960783,"strike":36.06078431372549,"iv":0.30603019607843135,"gamma":0.0974986274509804,"theta":-0.010620980392156863,"vega":0.026232549019607844,"rho":-0.023766755082180024,"breakevenPct":0.5869104398516044}]}},"errors":["fundamentals:provider_http_429"],"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"}}