{"symbol":"HEAL","url":"https://intraalpha.com/companies/HEAL","capturedAt":"2026-10-23T01:59:10.703Z","state":"partial","quote":{"symbol":"HEAL","last_price":30.8903,"prev_close":30.5817,"regular_close":30.8903,"change":0.3086,"change_pct":1.0091,"regular_change":0.3086,"regular_change_pct":1.0091,"extended_change":0,"extended_change_pct":0,"bid":23,"ask":31,"bid_size":200,"ask_size":100,"volume":14693,"vwap":30.639722,"open":30.42,"high":30.8903,"low":30.42,"close":30.8903,"trade_count":148,"last_trade_at":"2026-10-22T20:00:00.279820166Z","last_quote_at":"2026-10-22T23:30:00.682319404Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:59:04.487345189-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:50:04.758Z","bars":[{"c":29.632,"h":29.79,"l":29.632,"n":7,"o":29.79,"t":"2026-10-16T18:40:00Z","v":1264,"vw":29.758704},{"c":29.705,"h":29.705,"l":29.705,"n":1,"o":29.705,"t":"2026-10-16T18:45:00Z","v":202,"vw":29.705},{"c":29.68,"h":29.68,"l":29.68,"n":3,"o":29.68,"t":"2026-10-16T19:05:00Z","v":247,"vw":29.68},{"c":29.74,"h":29.74,"l":29.74,"n":5,"o":29.74,"t":"2026-10-16T19:10:00Z","v":401,"vw":29.74},{"c":29.7,"h":29.7,"l":29.7,"n":2,"o":29.7,"t":"2026-10-16T19:25:00Z","v":147,"vw":29.7},{"c":29.511,"h":29.511,"l":29.511,"n":3,"o":29.511,"t":"2026-10-16T19:40:00Z","v":155,"vw":29.511},{"c":29.87,"h":29.87,"l":29.87,"n":3,"o":29.87,"t":"2026-10-19T14:25:00Z","v":123,"vw":29.87},{"c":29.915,"h":29.915,"l":29.915,"n":1,"o":29.915,"t":"2026-10-19T18:55:00Z","v":100,"vw":29.915},{"c":29.95,"h":29.95,"l":29.95,"n":3,"o":29.95,"t":"2026-10-19T19:05:00Z","v":236,"vw":29.95},{"c":30.01,"h":30.01,"l":30.01,"n":5,"o":30.01,"t":"2026-10-20T13:30:00Z","v":3356,"vw":30.01},{"c":30.271,"h":30.271,"l":30.271,"n":1,"o":30.271,"t":"2026-10-20T13:40:00Z","v":100,"vw":30.271},{"c":30.305,"h":30.305,"l":30.305,"n":1,"o":30.305,"t":"2026-10-20T13:55:00Z","v":150,"vw":30.305},{"c":30.51,"h":30.51,"l":30.51,"n":1,"o":30.51,"t":"2026-10-20T14:45:00Z","v":145,"vw":30.51},{"c":30.51,"h":30.51,"l":30.51,"n":1,"o":30.51,"t":"2026-10-20T14:50:00Z","v":166,"vw":30.51},{"c":30.61,"h":30.61,"l":30.61,"n":1,"o":30.61,"t":"2026-10-20T15:10:00Z","v":144,"vw":30.61},{"c":30.54,"h":30.54,"l":30.54,"n":1,"o":30.54,"t":"2026-10-20T15:30:00Z","v":144,"vw":30.54},{"c":30.78,"h":30.78,"l":30.56,"n":6,"o":30.56,"t":"2026-10-20T15:50:00Z","v":628,"vw":30.729393},{"c":30.57,"h":30.57,"l":30.57,"n":1,"o":30.57,"t":"2026-10-20T16:15:00Z","v":145,"vw":30.57},{"c":30.641,"h":30.641,"l":30.641,"n":3,"o":30.641,"t":"2026-10-20T16:35:00Z","v":144,"vw":30.641},{"c":30.705,"h":30.705,"l":30.705,"n":2,"o":30.705,"t":"2026-10-20T18:30:00Z","v":702,"vw":30.705},{"c":30.8,"h":30.8,"l":30.8,"n":2,"o":30.8,"t":"2026-10-20T18:35:00Z","v":162,"vw":30.8},{"c":30.6241,"h":30.6241,"l":30.6241,"n":1,"o":30.6241,"t":"2026-10-20T19:50:00Z","v":166,"vw":30.6241},{"c":30.5,"h":30.5,"l":30.5,"n":1,"o":30.5,"t":"2026-10-21T13:30:00Z","v":1672,"vw":30.5},{"c":30.511,"h":30.511,"l":30.511,"n":2,"o":30.511,"t":"2026-10-21T14:25:00Z","v":117,"vw":30.511},{"c":30.571,"h":30.571,"l":30.571,"n":2,"o":30.571,"t":"2026-10-21T14:45:00Z","v":117,"vw":30.571},{"c":30.57,"h":30.57,"l":30.57,"n":3,"o":30.57,"t":"2026-10-21T15:10:00Z","v":184,"vw":30.57},{"c":30.635,"h":30.635,"l":30.635,"n":2,"o":30.635,"t":"2026-10-21T15:40:00Z","v":117,"vw":30.635},{"c":30.54,"h":30.54,"l":30.54,"n":1,"o":30.54,"t":"2026-10-21T16:05:00Z","v":117,"vw":30.54},{"c":30.655,"h":30.655,"l":30.655,"n":2,"o":30.655,"t":"2026-10-21T16:25:00Z","v":117,"vw":30.655},{"c":30.541,"h":30.541,"l":30.541,"n":3,"o":30.541,"t":"2026-10-21T16:45:00Z","v":142,"vw":30.541},{"c":30.665,"h":30.665,"l":30.665,"n":1,"o":30.665,"t":"2026-10-21T17:30:00Z","v":200,"vw":30.665},{"c":30.42,"h":30.42,"l":30.42,"n":3,"o":30.42,"t":"2026-10-22T13:30:00Z","v":337,"vw":30.42},{"c":30.68,"h":30.68,"l":30.64,"n":3,"o":30.64,"t":"2026-10-22T14:15:00Z","v":301,"vw":30.66},{"c":30.7,"h":30.7,"l":30.7,"n":2,"o":30.7,"t":"2026-10-22T15:10:00Z","v":202,"vw":30.7},{"c":30.745,"h":30.745,"l":30.745,"n":1,"o":30.745,"t":"2026-10-22T15:50:00Z","v":229,"vw":30.745},{"c":30.5999,"h":30.5999,"l":30.54,"n":12,"o":30.5678,"t":"2026-10-22T16:50:00Z","v":1119,"vw":30.579063},{"c":30.5,"h":30.5,"l":30.5,"n":2,"o":30.5,"t":"2026-10-22T17:05:00Z","v":300,"vw":30.5},{"c":30.71,"h":30.72,"l":30.62,"n":37,"o":30.62,"t":"2026-10-22T17:15:00Z","v":10481,"vw":30.649652},{"c":30.73,"h":30.73,"l":30.73,"n":2,"o":30.73,"t":"2026-10-22T17:30:00Z","v":130,"vw":30.73},{"c":30.81,"h":30.81,"l":30.81,"n":3,"o":30.81,"t":"2026-10-22T17:35:00Z","v":106,"vw":30.81},{"c":30.63,"h":30.63,"l":30.63,"n":1,"o":30.63,"t":"2026-10-22T18:10:00Z","v":271,"vw":30.63}],"history":[{"c":9.52,"h":9.64,"l":9.49,"n":71,"o":9.64,"t":"2024-10-21T04:00:00Z","v":2886,"vw":9.584385},{"c":9.6,"h":9.6,"l":9.52,"n":76,"o":9.52,"t":"2024-10-22T04:00:00Z","v":5759,"vw":9.551394},{"c":9.4,"h":9.4801,"l":9.369,"n":84,"o":9.4801,"t":"2024-10-23T04:00:00Z","v":2340,"vw":9.443906},{"c":9.37,"h":9.505,"l":9.37,"n":89,"o":9.4,"t":"2024-10-24T04:00:00Z","v":5283,"vw":9.464442},{"c":9.41,"h":9.53,"l":9.41,"n":95,"o":9.52,"t":"2024-10-25T04:00:00Z","v":4886,"vw":9.497533},{"c":9.555,"h":9.63,"l":9.38,"n":129,"o":9.53,"t":"2024-10-28T04:00:00Z","v":9765,"vw":9.502431},{"c":9.55,"h":9.55,"l":9.514,"n":98,"o":9.55,"t":"2024-10-29T04:00:00Z","v":4980,"vw":9.53108},{"c":9.56,"h":9.6973,"l":9.48,"n":76,"o":9.48,"t":"2024-10-30T04:00:00Z","v":6345,"vw":9.622044},{"c":9.42,"h":9.52,"l":9.42,"n":79,"o":9.52,"t":"2024-10-31T04:00:00Z","v":5893,"vw":9.452556},{"c":9.6,"h":9.6,"l":9.43,"n":70,"o":9.43,"t":"2024-11-01T04:00:00Z","v":8198,"vw":9.552225},{"c":9.7,"h":9.7,"l":9.57,"n":102,"o":9.6,"t":"2024-11-04T05:00:00Z","v":8611,"vw":9.622497},{"c":9.825,"h":9.825,"l":9.7,"n":64,"o":9.7,"t":"2024-11-05T05:00:00Z","v":10046,"vw":9.754274},{"c":9.98,"h":10.01,"l":9.852,"n":92,"o":10,"t":"2024-11-06T05:00:00Z","v":18931,"vw":9.951311},{"c":10.15,"h":10.17,"l":10,"n":211,"o":10.06,"t":"2024-11-07T05:00:00Z","v":27977,"vw":10.090641},{"c":9.95,"h":10.13,"l":9.95,"n":177,"o":10.08,"t":"2024-11-08T05:00:00Z","v":39182,"vw":10.064449},{"c":10.3,"h":10.31,"l":10.07,"n":142,"o":10.13,"t":"2024-11-11T05:00:00Z","v":29738,"vw":10.204965},{"c":10.1,"h":10.2,"l":10.06,"n":96,"o":10.06,"t":"2024-11-12T05:00:00Z","v":20454,"vw":10.099396},{"c":9.95,"h":10.19,"l":9.95,"n":146,"o":10.19,"t":"2024-11-13T05:00:00Z","v":6759,"vw":10.10329},{"c":9.63,"h":9.93,"l":9.63,"n":112,"o":9.93,"t":"2024-11-14T05:00:00Z","v":11696,"vw":9.782487},{"c":9.46,"h":9.65,"l":9.23,"n":98,"o":9.5,"t":"2024-11-15T05:00:00Z","v":7938,"vw":9.491282},{"c":9.6,"h":9.615,"l":9.54,"n":125,"o":9.55,"t":"2024-11-18T05:00:00Z","v":5131,"vw":9.575927},{"c":9.6,"h":9.665,"l":9.48,"n":132,"o":9.48,"t":"2024-11-19T05:00:00Z","v":12485,"vw":9.557137},{"c":9.6,"h":9.646,"l":9.52,"n":128,"o":9.6,"t":"2024-11-20T05:00:00Z","v":17123,"vw":9.587049},{"c":9.72,"h":9.79,"l":9.62,"n":191,"o":9.66,"t":"2024-11-21T05:00:00Z","v":23910,"vw":9.697357},{"c":9.82,"h":9.8405,"l":9.72,"n":102,"o":9.75,"t":"2024-11-22T05:00:00Z","v":162235,"vw":9.772758},{"c":10.25,"h":10.25,"l":9.8,"n":221,"o":9.92,"t":"2024-11-25T05:00:00Z","v":36170,"vw":10.009084},{"c":10.15,"h":10.23,"l":10.09,"n":66,"o":10.19,"t":"2024-11-26T05:00:00Z","v":11912,"vw":10.187391},{"c":10.32,"h":10.4,"l":10.21,"n":72,"o":10.25,"t":"2024-11-27T05:00:00Z","v":8122,"vw":10.278574},{"c":10.48,"h":10.48,"l":9.33,"n":111,"o":10.2,"t":"2024-11-29T05:00:00Z","v":13982,"vw":10.32206},{"c":10.46,"h":10.549,"l":10.3993,"n":258,"o":10.45,"t":"2024-12-02T05:00:00Z","v":31900,"vw":10.448731},{"c":10.52,"h":10.52,"l":10.4,"n":93,"o":10.44,"t":"2024-12-03T05:00:00Z","v":6890,"vw":10.445106},{"c":10.49,"h":10.5268,"l":10.4411,"n":95,"o":10.51,"t":"2024-12-04T05:00:00Z","v":14711,"vw":10.479031},{"c":10.325,"h":10.49,"l":10.28,"n":73,"o":10.38,"t":"2024-12-05T05:00:00Z","v":7612,"vw":10.409142},{"c":10.37,"h":10.45,"l":10.04,"n":84,"o":10.04,"t":"2024-12-06T05:00:00Z","v":9977,"vw":10.327801},{"c":10.53,"h":10.65,"l":10.52,"n":139,"o":10.55,"t":"2024-12-09T05:00:00Z","v":18283,"vw":10.581474},{"c":10.43,"h":10.53,"l":10.4,"n":84,"o":10.46,"t":"2024-12-10T05:00:00Z","v":7389,"vw":10.471917},{"c":10.39,"h":10.5,"l":10.39,"n":154,"o":10.5,"t":"2024-12-11T05:00:00Z","v":18208,"vw":10.432884},{"c":10.38,"h":10.52,"l":10.34,"n":245,"o":10.37,"t":"2024-12-12T05:00:00Z","v":38646,"vw":10.481958},{"c":10.25,"h":10.33,"l":10.22,"n":93,"o":10.33,"t":"2024-12-13T05:00:00Z","v":11322,"vw":10.280282},{"c":10.33,"h":10.379,"l":10.16,"n":111,"o":10.23,"t":"2024-12-16T05:00:00Z","v":27123,"vw":10.275343},{"c":10.3,"h":10.4,"l":10.2,"n":196,"o":10.21,"t":"2024-12-17T05:00:00Z","v":23510,"vw":10.275525},{"c":9.86,"h":10.26,"l":9.86,"n":138,"o":10.24,"t":"2024-12-18T05:00:00Z","v":10956,"vw":10.192402},{"c":9.8,"h":9.9,"l":9.78,"n":136,"o":9.82,"t":"2024-12-19T05:00:00Z","v":43677,"vw":9.838642},{"c":10.15,"h":10.19,"l":9.69,"n":328,"o":9.7,"t":"2024-12-20T05:00:00Z","v":35727,"vw":9.92953},{"c":10.05,"h":10.13,"l":9,"n":187,"o":10.13,"t":"2024-12-23T05:00:00Z","v":21682,"vw":10.015649},{"c":10.08,"h":10.13,"l":9.88,"n":124,"o":9.88,"t":"2024-12-24T05:00:00Z","v":20406,"vw":10.046125},{"c":10.22,"h":10.225,"l":9.8,"n":182,"o":9.8,"t":"2024-12-26T05:00:00Z","v":12091,"vw":10.020258},{"c":10.06,"h":10.15,"l":9.81,"n":98,"o":9.83,"t":"2024-12-27T05:00:00Z","v":11569,"vw":10.076128},{"c":9.87,"h":9.9799,"l":9.84,"n":290,"o":9.91,"t":"2024-12-30T05:00:00Z","v":14512,"vw":9.899679},{"c":9.83,"h":10,"l":9.82,"n":110,"o":9.95,"t":"2024-12-31T05:00:00Z","v":13213,"vw":9.876597},{"c":9.85,"h":9.96,"l":9.8,"n":232,"o":9.9,"t":"2025-01-02T05:00:00Z","v":140665,"vw":9.926871},{"c":10.15,"h":10.15,"l":9.9,"n":103,"o":9.91,"t":"2025-01-03T05:00:00Z","v":7427,"vw":9.976559},{"c":10.1976,"h":10.28,"l":10.1976,"n":103,"o":10.21,"t":"2025-01-06T05:00:00Z","v":10296,"vw":10.258619},{"c":10.22,"h":10.4152,"l":10.1351,"n":82,"o":10.24,"t":"2025-01-07T05:00:00Z","v":10387,"vw":10.24981},{"c":10.18,"h":10.22,"l":10.07,"n":187,"o":10.07,"t":"2025-01-08T05:00:00Z","v":25375,"vw":10.152772},{"c":10.1,"h":10.1,"l":9.96,"n":95,"o":9.96,"t":"2025-01-10T05:00:00Z","v":15642,"vw":10.037148},{"c":10.1,"h":10.1,"l":9.93,"n":133,"o":10.07,"t":"2025-01-13T05:00:00Z","v":91641,"vw":10.008771},{"c":10.07,"h":10.15,"l":9.98,"n":58,"o":10.15,"t":"2025-01-14T05:00:00Z","v":4345,"vw":10.033561},{"c":10.16,"h":10.3,"l":10,"n":74,"o":10,"t":"2025-01-15T05:00:00Z","v":8556,"vw":10.210949},{"c":10.27,"h":10.27,"l":10.08,"n":82,"o":10.16,"t":"2025-01-16T05:00:00Z","v":17531,"vw":10.161207},{"c":10.27,"h":10.34,"l":10.27,"n":104,"o":10.27,"t":"2025-01-17T05:00:00Z","v":9303,"vw":10.293843},{"c":10.59,"h":10.62,"l":10.27,"n":269,"o":10.39,"t":"2025-01-21T05:00:00Z","v":34561,"vw":10.426028},{"c":10.62,"h":10.6554,"l":10.54,"n":188,"o":10.54,"t":"2025-01-22T05:00:00Z","v":15045,"vw":10.577332},{"c":10.68,"h":10.68,"l":10.46,"n":87,"o":10.57,"t":"2025-01-23T05:00:00Z","v":5093,"vw":10.599412},{"c":10.82,"h":10.82,"l":10.64,"n":133,"o":10.64,"t":"2025-01-24T05:00:00Z","v":17387,"vw":10.755846},{"c":10.72,"h":10.82,"l":10.62,"n":130,"o":10.62,"t":"2025-01-27T05:00:00Z","v":11207,"vw":10.744306},{"c":10.8,"h":10.86,"l":10.74,"n":108,"o":10.74,"t":"2025-01-28T05:00:00Z","v":4461,"vw":10.804011},{"c":10.73,"h":10.8,"l":10.73,"n":143,"o":10.78,"t":"2025-01-29T05:00:00Z","v":3968,"vw":10.775858},{"c":10.93,"h":11.0358,"l":10.93,"n":94,"o":10.99,"t":"2025-01-30T05:00:00Z","v":8488,"vw":11.011137},{"c":10.94,"h":11.0704,"l":10.8757,"n":131,"o":10.95,"t":"2025-01-31T05:00:00Z","v":6193,"vw":10.971185},{"c":10.88,"h":10.885,"l":10.47,"n":131,"o":10.5,"t":"2025-02-03T05:00:00Z","v":13612,"vw":10.659451},{"c":10.99,"h":10.99,"l":10.8,"n":203,"o":10.8,"t":"2025-02-04T05:00:00Z","v":18902,"vw":10.922073},{"c":11.04,"h":11.07,"l":10.9,"n":154,"o":10.9,"t":"2025-02-05T05:00:00Z","v":18933,"vw":11.011225},{"c":10.87,"h":11.09,"l":10.87,"n":90,"o":11.0721,"t":"2025-02-06T05:00:00Z","v":6218,"vw":11.001585},{"c":11.13,"h":11.26,"l":11.03,"n":132,"o":11.03,"t":"2025-02-07T05:00:00Z","v":13463,"vw":11.147773},{"c":11.29,"h":11.29,"l":11.15,"n":154,"o":11.19,"t":"2025-02-10T05:00:00Z","v":15108,"vw":11.238617},{"c":10.96,"h":11.11,"l":10.96,"n":94,"o":11.11,"t":"2025-02-11T05:00:00Z","v":7448,"vw":11.008585},{"c":11.04,"h":11.04,"l":10.85,"n":87,"o":10.85,"t":"2025-02-12T05:00:00Z","v":5445,"vw":10.93466},{"c":11.3,"h":11.325,"l":11.01,"n":127,"o":11.04,"t":"2025-02-13T05:00:00Z","v":34741,"vw":11.179918},{"c":11.57,"h":11.69,"l":11.55,"n":615,"o":11.58,"t":"2025-02-14T05:00:00Z","v":27071,"vw":11.624209},{"c":11.57,"h":11.72,"l":11.5399,"n":298,"o":11.63,"t":"2025-02-18T05:00:00Z","v":37190,"vw":11.6101},{"c":11.84,"h":11.91,"l":11.58,"n":612,"o":11.58,"t":"2025-02-19T05:00:00Z","v":35506,"vw":11.807613},{"c":11.68,"h":11.77,"l":11.6146,"n":659,"o":11.77,"t":"2025-02-20T05:00:00Z","v":26158,"vw":11.69982},{"c":11.17,"h":11.56,"l":11.17,"n":266,"o":11.56,"t":"2025-02-21T05:00:00Z","v":19187,"vw":11.348298},{"c":11.17,"h":11.33,"l":11.01,"n":144,"o":11.14,"t":"2025-02-24T05:00:00Z","v":15165,"vw":11.182553},{"c":10.8,"h":11.019,"l":10.66,"n":171,"o":10.96,"t":"2025-02-25T05:00:00Z","v":17158,"vw":10.84193},{"c":10.94,"h":10.99,"l":10.82,"n":123,"o":10.87,"t":"2025-02-26T05:00:00Z","v":4331,"vw":10.869317},{"c":10.48,"h":10.83,"l":10.48,"n":133,"o":10.83,"t":"2025-02-27T05:00:00Z","v":14971,"vw":10.724529},{"c":10.49,"h":10.505,"l":10.3,"n":91,"o":10.36,"t":"2025-02-28T05:00:00Z","v":15844,"vw":10.37226},{"c":10.43,"h":10.62,"l":10.322,"n":111,"o":10.62,"t":"2025-03-03T05:00:00Z","v":10488,"vw":10.506627},{"c":10.36,"h":10.45,"l":10.12,"n":158,"o":10.29,"t":"2025-03-04T05:00:00Z","v":11944,"vw":10.239479},{"c":10.63,"h":10.63,"l":10.38,"n":51,"o":10.38,"t":"2025-03-05T05:00:00Z","v":3781,"vw":10.408616},{"c":10.24,"h":10.49,"l":10.24,"n":98,"o":10.43,"t":"2025-03-06T05:00:00Z","v":8445,"vw":10.285979},{"c":10.18,"h":10.26,"l":9.96,"n":155,"o":10.13,"t":"2025-03-07T05:00:00Z","v":401363,"vw":10.237061},{"c":9.83,"h":10.095,"l":9.7363,"n":111,"o":10.02,"t":"2025-03-10T04:00:00Z","v":10042,"vw":9.901374},{"c":9.93,"h":9.93,"l":9.82,"n":78,"o":9.86,"t":"2025-03-11T04:00:00Z","v":5606,"vw":9.867478},{"c":9.78,"h":9.93,"l":9.74,"n":142,"o":9.93,"t":"2025-03-12T04:00:00Z","v":12085,"vw":9.814738},{"c":9.61,"h":9.74,"l":9.53,"n":183,"o":9.74,"t":"2025-03-13T04:00:00Z","v":409328,"vw":9.572801},{"c":9.79,"h":9.8198,"l":9.7009,"n":69,"o":9.73,"t":"2025-03-14T04:00:00Z","v":4012,"vw":9.757369},{"c":10,"h":10,"l":9.79,"n":101,"o":9.79,"t":"2025-03-17T04:00:00Z","v":5673,"vw":9.859946},{"c":9.77,"h":9.88,"l":9.75,"n":121,"o":9.88,"t":"2025-03-18T04:00:00Z","v":4190,"vw":9.820471},{"c":9.95,"h":9.98,"l":9.86,"n":74,"o":9.8699,"t":"2025-03-19T04:00:00Z","v":17745,"vw":9.88028},{"c":9.8,"h":9.925,"l":9.8,"n":54,"o":9.8,"t":"2025-03-20T04:00:00Z","v":2720,"vw":9.808609},{"c":9.79,"h":9.81,"l":9.67,"n":85,"o":9.68,"t":"2025-03-21T04:00:00Z","v":17625,"vw":9.75622},{"c":10.08,"h":10.08,"l":9.93,"n":95,"o":9.93,"t":"2025-03-24T04:00:00Z","v":5700,"vw":9.990417},{"c":9.96,"h":10.04,"l":9.91,"n":49,"o":10.04,"t":"2025-03-25T04:00:00Z","v":8091,"vw":9.942333},{"c":9.69,"h":10.0376,"l":9.69,"n":57,"o":10.0376,"t":"2025-03-26T04:00:00Z","v":2840,"vw":9.798982},{"c":9.62,"h":9.69,"l":9.62,"n":58,"o":9.69,"t":"2025-03-27T04:00:00Z","v":3204,"vw":9.653497},{"c":9.38,"h":9.57,"l":9.3501,"n":93,"o":9.57,"t":"2025-03-28T04:00:00Z","v":3604,"vw":9.425217},{"c":9.45,"h":9.45,"l":9.22,"n":88,"o":9.3299,"t":"2025-03-31T04:00:00Z","v":9067,"vw":9.287289},{"c":9.323,"h":9.41,"l":9.2474,"n":94,"o":9.34,"t":"2025-04-01T04:00:00Z","v":10611,"vw":9.304225},{"c":9.46,"h":9.46,"l":9.15,"n":95,"o":9.16,"t":"2025-04-02T04:00:00Z","v":36214,"vw":9.430114},{"c":9.059,"h":9.17,"l":9,"n":97,"o":9.15,"t":"2025-04-03T04:00:00Z","v":3662,"vw":9.076645},{"c":8.54,"h":8.7,"l":8.4,"n":246,"o":8.58,"t":"2025-04-04T04:00:00Z","v":44911,"vw":8.63859},{"c":8.655,"h":8.77,"l":8.16,"n":104,"o":8.16,"t":"2025-04-07T04:00:00Z","v":7211,"vw":8.395207},{"c":8.53,"h":9.0301,"l":8.41,"n":87,"o":8.9,"t":"2025-04-08T04:00:00Z","v":15534,"vw":8.824093},{"c":9.215,"h":9.215,"l":8.33,"n":100,"o":8.33,"t":"2025-04-09T04:00:00Z","v":4871,"vw":8.697702},{"c":8.99,"h":9.16,"l":8.82,"n":79,"o":9.16,"t":"2025-04-10T04:00:00Z","v":10830,"vw":8.948446},{"c":9.14,"h":9.15,"l":8.86,"n":75,"o":8.92,"t":"2025-04-11T04:00:00Z","v":4681,"vw":8.99815},{"c":9.21,"h":9.34,"l":9.1434,"n":92,"o":9.3,"t":"2025-04-14T04:00:00Z","v":28628,"vw":9.203096},{"c":9.18,"h":9.2381,"l":9.16,"n":47,"o":9.21,"t":"2025-04-15T04:00:00Z","v":2901,"vw":9.216838},{"c":9.04,"h":9.2099,"l":9.04,"n":48,"o":9.2099,"t":"2025-04-16T04:00:00Z","v":691,"vw":9.2099},{"c":8.99,"h":8.99,"l":8.92,"n":57,"o":8.97,"t":"2025-04-17T04:00:00Z","v":4563,"vw":8.96623},{"c":8.86,"h":8.89,"l":8.64,"n":93,"o":8.87,"t":"2025-04-21T04:00:00Z","v":6599,"vw":8.742879},{"c":8.91,"h":8.915,"l":8.84,"n":42,"o":8.84,"t":"2025-04-22T04:00:00Z","v":908,"vw":8.87843},{"c":9.1271,"h":9.4249,"l":9.11,"n":57,"o":9.29,"t":"2025-04-23T04:00:00Z","v":4078,"vw":9.258748},{"c":9.3793,"h":9.3793,"l":9.35,"n":45,"o":9.35,"t":"2025-04-24T04:00:00Z","v":1430,"vw":9.351667},{"c":9.49,"h":9.49,"l":9.37,"n":48,"o":9.37,"t":"2025-04-25T04:00:00Z","v":717,"vw":9.37},{"c":9.47,"h":9.4907,"l":9.31,"n":63,"o":9.41,"t":"2025-04-28T04:00:00Z","v":4603,"vw":9.402974},{"c":9.67,"h":9.69,"l":9.3,"n":88,"o":9.3,"t":"2025-04-29T04:00:00Z","v":7318,"vw":9.530145},{"c":9.65,"h":9.65,"l":9.18,"n":101,"o":9.18,"t":"2025-04-30T04:00:00Z","v":17034,"vw":9.434888},{"c":9.67,"h":9.67,"l":9.21,"n":104,"o":9.21,"t":"2025-05-01T04:00:00Z","v":10720,"vw":9.567437},{"c":10.09,"h":10.09,"l":9.83,"n":136,"o":9.83,"t":"2025-05-02T04:00:00Z","v":9712,"vw":10.040831},{"c":10.12,"h":10.13,"l":10,"n":84,"o":10.06,"t":"2025-05-05T04:00:00Z","v":2857,"vw":10.024504},{"c":10.18,"h":10.18,"l":9.9,"n":58,"o":9.9,"t":"2025-05-06T04:00:00Z","v":4328,"vw":10.019572},{"c":10.24,"h":10.24,"l":9.85,"n":88,"o":9.85,"t":"2025-05-07T04:00:00Z","v":5034,"vw":10.059857},{"c":10.35,"h":10.44,"l":10.29,"n":80,"o":10.3,"t":"2025-05-08T04:00:00Z","v":7239,"vw":10.395807},{"c":10.53,"h":10.578,"l":10.45,"n":147,"o":10.45,"t":"2025-05-09T04:00:00Z","v":12301,"vw":10.47029},{"c":10.66,"h":10.77,"l":10.6201,"n":76,"o":10.77,"t":"2025-05-12T04:00:00Z","v":4509,"vw":10.719623},{"c":10.78,"h":10.8,"l":10.66,"n":104,"o":10.66,"t":"2025-05-13T04:00:00Z","v":32789,"vw":10.795734},{"c":10.7,"h":10.7799,"l":10.6815,"n":83,"o":10.7799,"t":"2025-05-14T04:00:00Z","v":6438,"vw":10.735587},{"c":10.64,"h":10.66,"l":10.52,"n":77,"o":10.62,"t":"2025-05-15T04:00:00Z","v":4355,"vw":10.580602},{"c":10.72,"h":10.74,"l":10.5628,"n":101,"o":10.61,"t":"2025-05-16T04:00:00Z","v":8074,"vw":10.663417},{"c":10.75,"h":10.75,"l":10.6554,"n":86,"o":10.71,"t":"2025-05-19T04:00:00Z","v":7476,"vw":10.693589},{"c":10.67,"h":10.74,"l":10.62,"n":52,"o":10.62,"t":"2025-05-20T04:00:00Z","v":2595,"vw":10.697564},{"c":10.4,"h":10.67,"l":10.374,"n":79,"o":10.63,"t":"2025-05-21T04:00:00Z","v":4521,"vw":10.509013},{"c":10.255,"h":10.34,"l":10.2,"n":58,"o":10.21,"t":"2025-05-22T04:00:00Z","v":2432,"vw":10.27473},{"c":10.21,"h":10.24,"l":10.05,"n":59,"o":10.05,"t":"2025-05-23T04:00:00Z","v":5154,"vw":10.193185},{"c":10.45,"h":10.5,"l":10.35,"n":106,"o":10.39,"t":"2025-05-27T04:00:00Z","v":9622,"vw":10.442085},{"c":10.345,"h":10.4386,"l":10.28,"n":444,"o":10.37,"t":"2025-05-28T04:00:00Z","v":214352,"vw":10.370447},{"c":10.385,"h":10.4995,"l":10.3301,"n":106,"o":10.4,"t":"2025-05-29T04:00:00Z","v":9810,"vw":10.428693},{"c":10.46,"h":10.46,"l":10.32,"n":65,"o":10.32,"t":"2025-05-30T04:00:00Z","v":9271,"vw":10.431931},{"c":10.53,"h":10.53,"l":10.39,"n":71,"o":10.41,"t":"2025-06-02T04:00:00Z","v":9220,"vw":10.490033},{"c":10.5847,"h":10.62,"l":10.43,"n":80,"o":10.53,"t":"2025-06-03T04:00:00Z","v":10084,"vw":10.555},{"c":10.5903,"h":10.6281,"l":10.5305,"n":50,"o":10.58,"t":"2025-06-04T04:00:00Z","v":4538,"vw":10.588865},{"c":10.675,"h":10.8181,"l":10.55,"n":180,"o":10.55,"t":"2025-06-05T04:00:00Z","v":22715,"vw":10.725584},{"c":10.835,"h":10.88,"l":10.74,"n":380,"o":10.75,"t":"2025-06-06T04:00:00Z","v":38302,"vw":10.845857},{"c":10.86,"h":10.89,"l":10.68,"n":316,"o":10.83,"t":"2025-06-09T04:00:00Z","v":43552,"vw":10.809659},{"c":10.93,"h":11.36,"l":10.85,"n":322,"o":10.85,"t":"2025-06-10T04:00:00Z","v":129128,"vw":10.958373},{"c":10.9028,"h":11.4,"l":10.9,"n":126,"o":10.9,"t":"2025-06-11T04:00:00Z","v":12073,"vw":11.026749},{"c":10.77,"h":10.92,"l":10.77,"n":272,"o":10.83,"t":"2025-06-12T04:00:00Z","v":26124,"vw":10.848613},{"c":10.58,"h":10.77,"l":10.56,"n":170,"o":10.62,"t":"2025-06-13T04:00:00Z","v":98617,"vw":10.589718},{"c":10.69,"h":10.99,"l":10.67,"n":203,"o":10.73,"t":"2025-06-16T04:00:00Z","v":81265,"vw":10.749945},{"c":10.58,"h":10.7993,"l":10.56,"n":592,"o":10.56,"t":"2025-06-17T04:00:00Z","v":112495,"vw":10.670893},{"c":10.63,"h":10.65,"l":10.53,"n":113,"o":10.56,"t":"2025-06-18T04:00:00Z","v":11437,"vw":10.614019},{"c":10.69,"h":10.705,"l":10.54,"n":131,"o":10.54,"t":"2025-06-20T04:00:00Z","v":13188,"vw":10.646293},{"c":10.44,"h":10.51,"l":9.97,"n":210,"o":10.42,"t":"2025-06-23T04:00:00Z","v":30017,"vw":10.273761},{"c":10.685,"h":10.685,"l":10.5082,"n":90,"o":10.58,"t":"2025-06-24T04:00:00Z","v":7959,"vw":10.566432},{"c":10.56,"h":10.67,"l":10.14,"n":102,"o":10.14,"t":"2025-06-25T04:00:00Z","v":8982,"vw":10.56288},{"c":10.72,"h":10.72,"l":10.55,"n":118,"o":10.56,"t":"2025-06-26T04:00:00Z","v":16378,"vw":10.629858},{"c":10.73,"h":10.8351,"l":10.68,"n":73,"o":10.69,"t":"2025-06-27T04:00:00Z","v":6111,"vw":10.776276},{"c":10.91,"h":10.91,"l":10.8,"n":103,"o":10.86,"t":"2025-06-30T04:00:00Z","v":9134,"vw":10.868465},{"c":10.73,"h":10.84,"l":10.7,"n":394,"o":10.79,"t":"2025-07-01T04:00:00Z","v":53543,"vw":10.775528},{"c":10.61,"h":10.6289,"l":10.18,"n":528,"o":10.3,"t":"2025-07-02T04:00:00Z","v":200334,"vw":10.51718},{"c":10.63,"h":10.85,"l":10.6,"n":133,"o":10.66,"t":"2025-07-03T04:00:00Z","v":12613,"vw":10.725111},{"c":10.56,"h":10.63,"l":10.4822,"n":200,"o":10.58,"t":"2025-07-07T04:00:00Z","v":26755,"vw":10.548145},{"c":10.57,"h":10.66,"l":10.28,"n":147,"o":10.54,"t":"2025-07-08T04:00:00Z","v":12196,"vw":10.578596},{"c":10.66,"h":10.701,"l":10.56,"n":149,"o":10.63,"t":"2025-07-09T04:00:00Z","v":14965,"vw":10.627673},{"c":10.65,"h":10.72,"l":10.609,"n":160,"o":10.64,"t":"2025-07-10T04:00:00Z","v":15874,"vw":10.682045},{"c":10.33,"h":10.58,"l":10.33,"n":145,"o":10.58,"t":"2025-07-11T04:00:00Z","v":16021,"vw":10.420384},{"c":10.53,"h":10.53,"l":10.34,"n":112,"o":10.34,"t":"2025-07-14T04:00:00Z","v":8352,"vw":10.463166},{"c":10.38,"h":10.54,"l":10.38,"n":129,"o":10.54,"t":"2025-07-15T04:00:00Z","v":53745,"vw":10.457335},{"c":10.46,"h":10.5,"l":10.3614,"n":290,"o":10.4,"t":"2025-07-16T04:00:00Z","v":45499,"vw":10.437878},{"c":10.44,"h":10.55,"l":10.4321,"n":136,"o":10.46,"t":"2025-07-17T04:00:00Z","v":26551,"vw":10.482792},{"c":10.3078,"h":10.49,"l":10.3031,"n":132,"o":10.49,"t":"2025-07-18T04:00:00Z","v":15386,"vw":10.392963},{"c":10.285,"h":10.38,"l":10.27,"n":156,"o":10.31,"t":"2025-07-21T04:00:00Z","v":20946,"vw":10.325723},{"c":10.505,"h":10.53,"l":10.33,"n":105,"o":10.33,"t":"2025-07-22T04:00:00Z","v":8089,"vw":10.453552},{"c":10.7772,"h":10.7772,"l":10.585,"n":173,"o":10.6,"t":"2025-07-23T04:00:00Z","v":33616,"vw":10.663666},{"c":10.61,"h":10.78,"l":10.5677,"n":90,"o":10.78,"t":"2025-07-24T04:00:00Z","v":12033,"vw":10.718704},{"c":10.6241,"h":10.65,"l":10.5201,"n":77,"o":10.65,"t":"2025-07-25T04:00:00Z","v":2805,"vw":10.611651},{"c":10.62,"h":10.6594,"l":10.6078,"n":126,"o":10.65,"t":"2025-07-28T04:00:00Z","v":10369,"vw":10.633754},{"c":10.5639,"h":10.635,"l":10.5546,"n":130,"o":10.635,"t":"2025-07-29T04:00:00Z","v":10787,"vw":10.609218},{"c":10.51,"h":10.64,"l":10.5,"n":126,"o":10.52,"t":"2025-07-30T04:00:00Z","v":9102,"vw":10.566542},{"c":10.4231,"h":10.65,"l":10.4,"n":145,"o":10.53,"t":"2025-07-31T04:00:00Z","v":18299,"vw":10.554648},{"c":10.32,"h":10.4,"l":10.2,"n":174,"o":10.4,"t":"2025-08-01T04:00:00Z","v":27865,"vw":10.330643},{"c":10.4885,"h":10.64,"l":10.36,"n":540,"o":10.36,"t":"2025-08-04T04:00:00Z","v":65773,"vw":10.519262},{"c":10.19,"h":10.32,"l":10.17,"n":117,"o":10.2,"t":"2025-08-05T04:00:00Z","v":12676,"vw":10.208152},{"c":9.98,"h":10.12,"l":9.9205,"n":136,"o":10.12,"t":"2025-08-06T04:00:00Z","v":12652,"vw":9.997239},{"c":9.995,"h":10.05,"l":9.92,"n":100,"o":10.05,"t":"2025-08-07T04:00:00Z","v":6490,"vw":9.960656},{"c":10.145,"h":10.1785,"l":10.0705,"n":152,"o":10.09,"t":"2025-08-08T04:00:00Z","v":8895,"vw":10.108508},{"c":10.135,"h":10.199,"l":10.1,"n":216,"o":10.12,"t":"2025-08-11T04:00:00Z","v":20921,"vw":10.153017},{"c":10.2324,"h":10.27,"l":10.1106,"n":114,"o":10.13,"t":"2025-08-12T04:00:00Z","v":9674,"vw":10.19068},{"c":10.445,"h":10.459,"l":10.24,"n":132,"o":10.24,"t":"2025-08-13T04:00:00Z","v":12500,"vw":10.367755},{"c":10.345,"h":10.389,"l":10.2602,"n":83,"o":10.3,"t":"2025-08-14T04:00:00Z","v":5817,"vw":10.319491},{"c":10.47,"h":10.5288,"l":10.35,"n":100,"o":10.35,"t":"2025-08-15T04:00:00Z","v":7809,"vw":10.41059},{"c":10.5742,"h":10.6189,"l":10.43,"n":94,"o":10.43,"t":"2025-08-18T04:00:00Z","v":3325,"vw":10.549446},{"c":10.435,"h":10.59,"l":10.39,"n":113,"o":10.56,"t":"2025-08-19T04:00:00Z","v":18923,"vw":10.460791},{"c":10.425,"h":10.43,"l":10.27,"n":100,"o":10.36,"t":"2025-08-20T04:00:00Z","v":3082,"vw":10.359838},{"c":10.435,"h":10.48,"l":10.36,"n":137,"o":10.36,"t":"2025-08-21T04:00:00Z","v":3414,"vw":10.414989},{"c":10.67,"h":10.69,"l":10.54,"n":126,"o":10.54,"t":"2025-08-22T04:00:00Z","v":7547,"vw":10.660752},{"c":10.515,"h":10.68,"l":10.5,"n":220,"o":10.68,"t":"2025-08-25T04:00:00Z","v":22029,"vw":10.595415},{"c":10.515,"h":10.55,"l":10.4601,"n":104,"o":10.49,"t":"2025-08-26T04:00:00Z","v":7667,"vw":10.495723},{"c":10.575,"h":10.63,"l":10.47,"n":122,"o":10.47,"t":"2025-08-27T04:00:00Z","v":14133,"vw":10.568523},{"c":10.535,"h":10.59,"l":10.5,"n":105,"o":10.53,"t":"2025-08-28T04:00:00Z","v":8152,"vw":10.533862},{"c":10.51,"h":10.5499,"l":10.45,"n":93,"o":10.53,"t":"2025-08-29T04:00:00Z","v":7413,"vw":10.513331},{"c":31.28,"h":31.5,"l":30.69,"n":288,"o":31.3363,"t":"2025-09-02T04:00:00Z","v":27990,"vw":31.121817},{"c":31.325,"h":31.39,"l":30.87,"n":242,"o":31,"t":"2025-09-03T04:00:00Z","v":12426,"vw":31.231712},{"c":31.7342,"h":31.7342,"l":31.2304,"n":123,"o":31.41,"t":"2025-09-04T04:00:00Z","v":5707,"vw":31.509071},{"c":32.001,"h":32.14,"l":31.74,"n":83,"o":31.92,"t":"2025-09-05T04:00:00Z","v":4409,"vw":31.965867},{"c":32.35,"h":32.57,"l":32.2672,"n":92,"o":32.2672,"t":"2025-09-08T04:00:00Z","v":4864,"vw":32.413537},{"c":32.575,"h":32.6,"l":32.33,"n":77,"o":32.55,"t":"2025-09-09T04:00:00Z","v":1907,"vw":32.47234},{"c":31.855,"h":32.7,"l":31.855,"n":89,"o":32.7,"t":"2025-09-10T04:00:00Z","v":3839,"vw":32.242652},{"c":32.6499,"h":32.78,"l":31.39,"n":111,"o":31.88,"t":"2025-09-11T04:00:00Z","v":5887,"vw":32.355278},{"c":32.34,"h":32.37,"l":32.24,"n":59,"o":32.27,"t":"2025-09-12T04:00:00Z","v":1797,"vw":32.291874},{"c":32.325,"h":32.5,"l":32.29,"n":89,"o":32.42,"t":"2025-09-15T04:00:00Z","v":3158,"vw":32.400813},{"c":32.105,"h":32.18,"l":31.96,"n":78,"o":32.18,"t":"2025-09-16T04:00:00Z","v":2944,"vw":32.085817},{"c":31.93,"h":32.3,"l":31.77,"n":94,"o":32.11,"t":"2025-09-17T04:00:00Z","v":5182,"vw":32.060907},{"c":32.4589,"h":32.4589,"l":32.19,"n":68,"o":32.19,"t":"2025-09-18T04:00:00Z","v":1883,"vw":32.364739},{"c":32.335,"h":32.62,"l":32.335,"n":84,"o":32.62,"t":"2025-09-19T04:00:00Z","v":3738,"vw":32.518479},{"c":32.525,"h":32.525,"l":32.26,"n":132,"o":32.35,"t":"2025-09-22T04:00:00Z","v":2826,"vw":32.361047},{"c":32.3043,"h":32.8182,"l":32.3043,"n":113,"o":32.36,"t":"2025-09-23T04:00:00Z","v":13427,"vw":32.46845},{"c":31.92,"h":32.25,"l":31.8,"n":90,"o":32.22,"t":"2025-09-24T04:00:00Z","v":3049,"vw":32.110726},{"c":31.44,"h":31.44,"l":31.0193,"n":71,"o":31.43,"t":"2025-09-25T04:00:00Z","v":2535,"vw":31.261509},{"c":31.71,"h":31.82,"l":31.45,"n":70,"o":31.45,"t":"2025-09-26T04:00:00Z","v":1921,"vw":31.740707},{"c":31.84,"h":31.96,"l":31.83,"n":55,"o":31.96,"t":"2025-09-29T04:00:00Z","v":1221,"vw":31.910482},{"c":31.9584,"h":31.98,"l":31.87,"n":64,"o":31.89,"t":"2025-09-30T04:00:00Z","v":3104,"vw":31.922301},{"c":32.005,"h":32.02,"l":31.87,"n":83,"o":31.87,"t":"2025-10-01T04:00:00Z","v":14650,"vw":31.985234},{"c":32.415,"h":32.46,"l":32.09,"n":82,"o":32.09,"t":"2025-10-02T04:00:00Z","v":3239,"vw":32.283022},{"c":32.88,"h":33.33,"l":32.53,"n":133,"o":32.53,"t":"2025-10-03T04:00:00Z","v":11626,"vw":32.854715},{"c":32.82,"h":32.88,"l":32.74,"n":96,"o":32.88,"t":"2025-10-06T04:00:00Z","v":4190,"vw":32.83212},{"c":32.85,"h":32.9199,"l":32.8,"n":72,"o":32.9,"t":"2025-10-07T04:00:00Z","v":8744,"vw":32.905727},{"c":33.52,"h":33.59,"l":32.81,"n":178,"o":32.89,"t":"2025-10-08T04:00:00Z","v":13267,"vw":33.250102},{"c":33.065,"h":33.41,"l":32.97,"n":160,"o":33.39,"t":"2025-10-09T04:00:00Z","v":9699,"vw":33.263283},{"c":31.6829,"h":33.04,"l":31.6829,"n":219,"o":33.04,"t":"2025-10-10T04:00:00Z","v":9553,"vw":32.163462},{"c":31.875,"h":31.96,"l":31.83,"n":91,"o":31.85,"t":"2025-10-13T04:00:00Z","v":2421,"vw":31.874836},{"c":32.03,"h":32.0343,"l":31.2298,"n":79,"o":31.2298,"t":"2025-10-14T04:00:00Z","v":5799,"vw":31.91812},{"c":32.505,"h":32.568,"l":32.18,"n":152,"o":32.25,"t":"2025-10-15T04:00:00Z","v":8623,"vw":32.401176},{"c":32.465,"h":32.924,"l":32.22,"n":116,"o":32.49,"t":"2025-10-16T04:00:00Z","v":9514,"vw":32.679917},{"c":32.0059,"h":32.08,"l":31.77,"n":104,"o":32,"t":"2025-10-17T04:00:00Z","v":3974,"vw":32.004634},{"c":32.7374,"h":32.8988,"l":32.17,"n":119,"o":32.17,"t":"2025-10-20T04:00:00Z","v":4810,"vw":32.661963},{"c":32.835,"h":33.0084,"l":32.46,"n":72,"o":32.47,"t":"2025-10-21T04:00:00Z","v":2095,"vw":32.824367},{"c":32.525,"h":32.87,"l":32.289,"n":89,"o":32.87,"t":"2025-10-22T04:00:00Z","v":1795,"vw":32.6688},{"c":32.83,"h":32.84,"l":32.53,"n":71,"o":32.53,"t":"2025-10-23T04:00:00Z","v":1858,"vw":32.588264},{"c":33.0968,"h":33.27,"l":32.94,"n":124,"o":32.94,"t":"2025-10-24T04:00:00Z","v":9475,"vw":33.156153},{"c":33.235,"h":33.3,"l":33.16,"n":94,"o":33.16,"t":"2025-10-27T04:00:00Z","v":4871,"vw":33.261757},{"c":32.7687,"h":33,"l":32.74,"n":109,"o":33,"t":"2025-10-28T04:00:00Z","v":5489,"vw":32.840916},{"c":32.4467,"h":33.03,"l":32.24,"n":156,"o":32.53,"t":"2025-10-29T04:00:00Z","v":9481,"vw":32.484635},{"c":32.0057,"h":32.44,"l":32,"n":193,"o":32.05,"t":"2025-10-30T04:00:00Z","v":7395,"vw":32.201051},{"c":31.74,"h":31.93,"l":31.69,"n":141,"o":31.93,"t":"2025-10-31T04:00:00Z","v":1771,"vw":31.783063},{"c":31.67,"h":31.72,"l":30.8,"n":102,"o":30.8,"t":"2025-11-03T05:00:00Z","v":3212,"vw":31.490079},{"c":31.63,"h":31.91,"l":31.6,"n":81,"o":31.67,"t":"2025-11-04T05:00:00Z","v":7493,"vw":31.652765},{"c":31.41,"h":31.59,"l":31.13,"n":75,"o":31.44,"t":"2025-11-05T05:00:00Z","v":2909,"vw":31.331478},{"c":30.815,"h":30.85,"l":30.61,"n":232,"o":30.61,"t":"2025-11-06T05:00:00Z","v":5764,"vw":30.768052},{"c":30.295,"h":30.43,"l":29.9347,"n":106,"o":30.43,"t":"2025-11-07T05:00:00Z","v":4428,"vw":30.140115},{"c":30.3689,"h":30.58,"l":30.2496,"n":226,"o":30.58,"t":"2025-11-10T05:00:00Z","v":14063,"vw":30.408446},{"c":30.65,"h":30.88,"l":30.42,"n":110,"o":30.42,"t":"2025-11-11T05:00:00Z","v":5195,"vw":30.681811},{"c":30.8347,"h":30.86,"l":30.7107,"n":78,"o":30.7107,"t":"2025-11-12T05:00:00Z","v":4267,"vw":30.735214},{"c":30.11,"h":30.4,"l":30.11,"n":63,"o":30.4,"t":"2025-11-13T05:00:00Z","v":5160,"vw":30.326366},{"c":29.879,"h":30.049,"l":29.62,"n":121,"o":29.62,"t":"2025-11-14T05:00:00Z","v":6967,"vw":29.874748},{"c":29.24,"h":29.8,"l":29.11,"n":94,"o":29.8,"t":"2025-11-17T05:00:00Z","v":2250,"vw":29.541808},{"c":29.48,"h":29.575,"l":28.87,"n":104,"o":28.985,"t":"2025-11-18T05:00:00Z","v":4774,"vw":29.281887},{"c":29.5349,"h":29.535,"l":29.25,"n":114,"o":29.41,"t":"2025-11-19T05:00:00Z","v":14356,"vw":29.341042},{"c":28.8954,"h":29.96,"l":28.8954,"n":81,"o":29.96,"t":"2025-11-20T05:00:00Z","v":4825,"vw":29.750356},{"c":30.05,"h":30.23,"l":28.94,"n":103,"o":28.94,"t":"2025-11-21T05:00:00Z","v":4386,"vw":29.539683},{"c":31.055,"h":31.08,"l":30.51,"n":86,"o":30.51,"t":"2025-11-24T05:00:00Z","v":4606,"vw":30.94046},{"c":31.685,"h":31.83,"l":31.14,"n":86,"o":31.14,"t":"2025-11-25T05:00:00Z","v":14284,"vw":31.695238},{"c":31.885,"h":32,"l":31.7801,"n":82,"o":31.905,"t":"2025-11-26T05:00:00Z","v":2115,"vw":31.875135},{"c":31.75,"h":31.75,"l":31.5965,"n":59,"o":31.6,"t":"2025-11-28T05:00:00Z","v":1051,"vw":31.622492},{"c":31.285,"h":31.5,"l":31.19,"n":85,"o":31.28,"t":"2025-12-01T05:00:00Z","v":3439,"vw":31.310134},{"c":30.98,"h":31.28,"l":30.98,"n":79,"o":31.28,"t":"2025-12-02T05:00:00Z","v":2588,"vw":31.184815},{"c":31.21,"h":31.32,"l":31.1,"n":88,"o":31.1,"t":"2025-12-03T05:00:00Z","v":6754,"vw":31.287663},{"c":31.37,"h":31.46,"l":30.8801,"n":68,"o":31.16,"t":"2025-12-04T05:00:00Z","v":4664,"vw":31.39913},{"c":31.225,"h":31.61,"l":31.15,"n":145,"o":31.61,"t":"2025-12-05T05:00:00Z","v":35164,"vw":31.463997},{"c":31.055,"h":31.23,"l":30.99,"n":95,"o":31.23,"t":"2025-12-08T05:00:00Z","v":2009,"vw":31.086352},{"c":30.645,"h":30.976,"l":30.645,"n":92,"o":30.835,"t":"2025-12-09T05:00:00Z","v":4003,"vw":30.834377},{"c":30.67,"h":30.7913,"l":30.45,"n":81,"o":30.45,"t":"2025-12-10T05:00:00Z","v":5608,"vw":30.625537},{"c":30.71,"h":30.71,"l":30.34,"n":82,"o":30.34,"t":"2025-12-11T05:00:00Z","v":4152,"vw":30.51257},{"c":30.3961,"h":30.68,"l":30.3,"n":92,"o":30.31,"t":"2025-12-12T05:00:00Z","v":3771,"vw":30.443684},{"c":30.14,"h":30.64,"l":30.14,"n":104,"o":30.64,"t":"2025-12-15T05:00:00Z","v":4580,"vw":30.378712},{"c":29.9956,"h":30.0887,"l":29.86,"n":95,"o":30.01,"t":"2025-12-16T05:00:00Z","v":102742,"vw":29.978989},{"c":29.785,"h":30.26,"l":29.7,"n":92,"o":29.81,"t":"2025-12-17T05:00:00Z","v":5328,"vw":30.001819},{"c":29.6541,"h":29.88,"l":29.47,"n":77,"o":29.88,"t":"2025-12-18T05:00:00Z","v":4411,"vw":29.700914},{"c":29.77,"h":29.7999,"l":29.6626,"n":74,"o":29.6999,"t":"2025-12-19T05:00:00Z","v":1866,"vw":29.734663},{"c":30.29,"h":30.49,"l":29.44,"n":139,"o":29.5,"t":"2025-12-22T05:00:00Z","v":8264,"vw":29.94786},{"c":30.055,"h":30.14,"l":29.8699,"n":156,"o":30.05,"t":"2025-12-23T05:00:00Z","v":16790,"vw":30.019505},{"c":29.94,"h":29.94,"l":29.7,"n":65,"o":29.82,"t":"2025-12-24T05:00:00Z","v":3338,"vw":29.765244},{"c":29.7565,"h":29.84,"l":29.5601,"n":130,"o":29.72,"t":"2025-12-26T05:00:00Z","v":7310,"vw":29.716965},{"c":29.64,"h":29.81,"l":29.46,"n":153,"o":29.56,"t":"2025-12-29T05:00:00Z","v":8155,"vw":29.526049},{"c":29.6,"h":29.73,"l":29.5,"n":62,"o":29.61,"t":"2025-12-30T05:00:00Z","v":3618,"vw":29.577792},{"c":29.215,"h":29.43,"l":29.215,"n":97,"o":29.43,"t":"2025-12-31T05:00:00Z","v":2676,"vw":29.391181},{"c":29.3,"h":29.4,"l":29.21,"n":127,"o":29.34,"t":"2026-01-02T05:00:00Z","v":23975,"vw":29.370879},{"c":30.27,"h":30.27,"l":29.3,"n":91,"o":29.45,"t":"2026-01-05T05:00:00Z","v":3312,"vw":29.66694},{"c":30.9972,"h":31.05,"l":30.29,"n":110,"o":30.29,"t":"2026-01-06T05:00:00Z","v":8338,"vw":30.842691},{"c":31.315,"h":31.46,"l":31.05,"n":145,"o":31.05,"t":"2026-01-07T05:00:00Z","v":70097,"vw":31.201842},{"c":31.12,"h":31.6,"l":31.0601,"n":110,"o":31.16,"t":"2026-01-08T05:00:00Z","v":4510,"vw":31.254928},{"c":31.06,"h":31.23,"l":31.06,"n":99,"o":31.1,"t":"2026-01-09T05:00:00Z","v":4980,"vw":31.180109},{"c":31.005,"h":31.5,"l":30.875,"n":123,"o":31.24,"t":"2026-01-12T05:00:00Z","v":7767,"vw":31.04088},{"c":30.49,"h":31.11,"l":30.49,"n":110,"o":31.05,"t":"2026-01-13T05:00:00Z","v":5068,"vw":30.780822},{"c":30.875,"h":30.875,"l":30.655,"n":94,"o":30.7,"t":"2026-01-14T05:00:00Z","v":11276,"vw":30.76596},{"c":30.97,"h":31,"l":30.87,"n":98,"o":30.87,"t":"2026-01-15T05:00:00Z","v":2917,"vw":30.941774},{"c":30.5834,"h":31,"l":30.575,"n":129,"o":30.83,"t":"2026-01-16T05:00:00Z","v":6256,"vw":30.758416},{"c":29.99,"h":30.239,"l":29.89,"n":198,"o":29.89,"t":"2026-01-20T05:00:00Z","v":4466,"vw":30.042805},{"c":30.125,"h":30.2,"l":29.835,"n":125,"o":30.16,"t":"2026-01-21T05:00:00Z","v":4427,"vw":29.992672},{"c":30.445,"h":31.06,"l":30.1,"n":233,"o":30.28,"t":"2026-01-22T05:00:00Z","v":19361,"vw":30.490668},{"c":29.94,"h":30.36,"l":29.94,"n":89,"o":30.36,"t":"2026-01-23T05:00:00Z","v":3310,"vw":30.156389},{"c":30.07,"h":30.26,"l":29.77,"n":218,"o":29.98,"t":"2026-01-26T05:00:00Z","v":52030,"vw":30.108565},{"c":29.402,"h":30.02,"l":29.31,"n":146,"o":30,"t":"2026-01-27T05:00:00Z","v":8799,"vw":29.579782},{"c":29.25,"h":29.49,"l":29.25,"n":103,"o":29.48,"t":"2026-01-28T05:00:00Z","v":4311,"vw":29.338088},{"c":28.855,"h":29.28,"l":28.67,"n":164,"o":29.28,"t":"2026-01-29T05:00:00Z","v":12405,"vw":28.834997},{"c":28.4542,"h":28.8,"l":28.3001,"n":126,"o":28.74,"t":"2026-01-30T05:00:00Z","v":5221,"vw":28.436178},{"c":28.28,"h":28.9,"l":28.21,"n":125,"o":28.89,"t":"2026-02-02T05:00:00Z","v":25744,"vw":28.241035},{"c":27.4779,"h":28.2824,"l":27.2,"n":207,"o":28.27,"t":"2026-02-03T05:00:00Z","v":11201,"vw":27.524011},{"c":27.145,"h":27.54,"l":26.77,"n":234,"o":27.09,"t":"2026-02-04T05:00:00Z","v":22394,"vw":27.102999},{"c":26.305,"h":26.92,"l":26.28,"n":132,"o":26.92,"t":"2026-02-05T05:00:00Z","v":8322,"vw":26.506405},{"c":26.5626,"h":26.58,"l":26.205,"n":181,"o":26.23,"t":"2026-02-06T05:00:00Z","v":12449,"vw":26.333492},{"c":26.5145,"h":26.56,"l":26.049,"n":286,"o":26.43,"t":"2026-02-09T05:00:00Z","v":37960,"vw":26.427947},{"c":26.6299,"h":26.9499,"l":26.51,"n":285,"o":26.51,"t":"2026-02-10T05:00:00Z","v":18200,"vw":26.781803},{"c":26.21,"h":26.64,"l":26.025,"n":135,"o":26.64,"t":"2026-02-11T05:00:00Z","v":27302,"vw":26.12783},{"c":25.17,"h":26.16,"l":25.155,"n":215,"o":26.16,"t":"2026-02-12T05:00:00Z","v":25148,"vw":25.374701},{"c":25.31,"h":25.78,"l":25.31,"n":102,"o":25.52,"t":"2026-02-13T05:00:00Z","v":4360,"vw":25.58476},{"c":26.095,"h":26.19,"l":25.71,"n":95,"o":25.71,"t":"2026-02-17T05:00:00Z","v":4953,"vw":26.018457},{"c":26.43,"h":26.6,"l":26.06,"n":98,"o":26.06,"t":"2026-02-18T05:00:00Z","v":7127,"vw":26.454239},{"c":26.505,"h":26.59,"l":26.17,"n":144,"o":26.17,"t":"2026-02-19T05:00:00Z","v":5880,"vw":26.271063},{"c":26.445,"h":26.57,"l":26.29,"n":118,"o":26.29,"t":"2026-02-20T05:00:00Z","v":10293,"vw":26.447198},{"c":26.14,"h":26.44,"l":25.965,"n":126,"o":26.3,"t":"2026-02-23T05:00:00Z","v":8769,"vw":26.172757},{"c":26.01,"h":26.18,"l":25.8989,"n":163,"o":26.02,"t":"2026-02-24T05:00:00Z","v":26989,"vw":26.031957},{"c":26.399,"h":26.82,"l":26.05,"n":184,"o":26.2,"t":"2026-02-25T05:00:00Z","v":26929,"vw":26.253369},{"c":26.8459,"h":26.85,"l":26.35,"n":96,"o":26.36,"t":"2026-02-26T05:00:00Z","v":44113,"vw":26.399886},{"c":26.615,"h":26.77,"l":26.38,"n":102,"o":26.47,"t":"2026-02-27T05:00:00Z","v":12852,"vw":26.553642},{"c":26.625,"h":26.625,"l":26.02,"n":108,"o":26.02,"t":"2026-03-02T05:00:00Z","v":7204,"vw":26.326647},{"c":26.255,"h":26.32,"l":25.555,"n":112,"o":25.95,"t":"2026-03-03T05:00:00Z","v":8977,"vw":25.916523},{"c":26.63,"h":26.77,"l":26.45,"n":145,"o":26.585,"t":"2026-03-04T05:00:00Z","v":10496,"vw":26.593147},{"c":26.11,"h":26.57,"l":25.95,"n":168,"o":26.57,"t":"2026-03-05T05:00:00Z","v":18289,"vw":26.048674},{"c":25.615,"h":25.87,"l":25.58,"n":161,"o":25.84,"t":"2026-03-06T05:00:00Z","v":11338,"vw":25.716303},{"c":26.1,"h":26.12,"l":25.45,"n":112,"o":25.56,"t":"2026-03-09T04:00:00Z","v":7425,"vw":25.984148},{"c":25.65,"h":25.91,"l":25.65,"n":104,"o":25.835,"t":"2026-03-10T04:00:00Z","v":12468,"vw":25.866454},{"c":25.62,"h":25.661,"l":25.465,"n":129,"o":25.635,"t":"2026-03-11T04:00:00Z","v":8971,"vw":25.528525},{"c":24.82,"h":25.42,"l":24.68,"n":331,"o":25.42,"t":"2026-03-12T04:00:00Z","v":47679,"vw":25.017419},{"c":24.78,"h":25.04,"l":24.51,"n":522,"o":24.95,"t":"2026-03-13T04:00:00Z","v":17304,"vw":24.731953},{"c":25.045,"h":25.145,"l":24.95,"n":140,"o":24.96,"t":"2026-03-16T04:00:00Z","v":6671,"vw":24.994718},{"c":25.305,"h":25.5559,"l":25.22,"n":136,"o":25.31,"t":"2026-03-17T04:00:00Z","v":10001,"vw":25.325814},{"c":24.835,"h":25.11,"l":24.76,"n":115,"o":25.11,"t":"2026-03-18T04:00:00Z","v":9976,"vw":24.897974},{"c":24.94,"h":24.96,"l":24.52,"n":113,"o":24.52,"t":"2026-03-19T04:00:00Z","v":15401,"vw":24.801619},{"c":24.4165,"h":24.79,"l":24.325,"n":151,"o":24.79,"t":"2026-03-20T04:00:00Z","v":7869,"vw":24.653615},{"c":24.6444,"h":25.007,"l":24.51,"n":107,"o":24.9,"t":"2026-03-23T04:00:00Z","v":6531,"vw":24.639317},{"c":24.3884,"h":24.6,"l":24.11,"n":166,"o":24.42,"t":"2026-03-24T04:00:00Z","v":26459,"vw":24.369248},{"c":24.43,"h":24.69,"l":24.3,"n":122,"o":24.69,"t":"2026-03-25T04:00:00Z","v":13139,"vw":24.544802},{"c":24.16,"h":24.601,"l":24.02,"n":177,"o":24.39,"t":"2026-03-26T04:00:00Z","v":22082,"vw":24.334826},{"c":23.4484,"h":24.13,"l":23.4484,"n":168,"o":24.13,"t":"2026-03-27T04:00:00Z","v":15898,"vw":23.714291},{"c":23.17,"h":23.57,"l":23,"n":186,"o":23.57,"t":"2026-03-30T04:00:00Z","v":18733,"vw":23.187612},{"c":23.825,"h":23.8791,"l":23.236,"n":88,"o":23.46,"t":"2026-03-31T04:00:00Z","v":2907,"vw":23.477492},{"c":23.915,"h":24.1,"l":23.82,"n":91,"o":24.05,"t":"2026-04-01T04:00:00Z","v":6128,"vw":23.983076},{"c":23.7321,"h":23.76,"l":23.62,"n":70,"o":23.7504,"t":"2026-04-02T04:00:00Z","v":2866,"vw":23.73484},{"c":24,"h":24.0995,"l":23.97,"n":97,"o":23.98,"t":"2026-04-06T04:00:00Z","v":13173,"vw":24.023302},{"c":24.16,"h":24.242,"l":24.05,"n":83,"o":24.05,"t":"2026-04-07T04:00:00Z","v":2968,"vw":24.12963},{"c":24.6393,"h":25.17,"l":24.53,"n":70,"o":25.13,"t":"2026-04-08T04:00:00Z","v":4595,"vw":24.954951},{"c":24.335,"h":24.48,"l":24.26,"n":79,"o":24.48,"t":"2026-04-09T04:00:00Z","v":1750,"vw":24.366971},{"c":24.1,"h":24.35,"l":24.1,"n":103,"o":24.35,"t":"2026-04-10T04:00:00Z","v":13108,"vw":24.223252},{"c":24.685,"h":24.685,"l":24,"n":76,"o":24,"t":"2026-04-13T04:00:00Z","v":3138,"vw":24.325827},{"c":25.115,"h":25.28,"l":24.83,"n":102,"o":24.83,"t":"2026-04-14T04:00:00Z","v":3572,"vw":25.150747},{"c":25.74,"h":25.74,"l":25.17,"n":138,"o":25.17,"t":"2026-04-15T04:00:00Z","v":8930,"vw":25.663482},{"c":25.805,"h":25.935,"l":25.73,"n":70,"o":25.86,"t":"2026-04-16T04:00:00Z","v":8221,"vw":25.795676},{"c":26.41,"h":26.77,"l":26.06,"n":168,"o":26.06,"t":"2026-04-17T04:00:00Z","v":13260,"vw":26.546197},{"c":26.335,"h":26.45,"l":26.2,"n":233,"o":26.315,"t":"2026-04-20T04:00:00Z","v":17253,"vw":26.331115},{"c":26.025,"h":26.67,"l":25.995,"n":113,"o":26.46,"t":"2026-04-21T04:00:00Z","v":11134,"vw":26.215329},{"c":26.0196,"h":26.3,"l":25.9099,"n":116,"o":26.06,"t":"2026-04-22T04:00:00Z","v":10453,"vw":26.066504},{"c":25.425,"h":25.83,"l":25.185,"n":98,"o":25.8,"t":"2026-04-23T04:00:00Z","v":10981,"vw":25.535626},{"c":25.52,"h":25.5999,"l":25.34,"n":103,"o":25.45,"t":"2026-04-24T04:00:00Z","v":8248,"vw":25.424617},{"c":25.65,"h":25.97,"l":25.58,"n":144,"o":25.58,"t":"2026-04-27T04:00:00Z","v":14439,"vw":25.752272},{"c":25.44,"h":25.83,"l":25.4255,"n":60,"o":25.53,"t":"2026-04-28T04:00:00Z","v":1780,"vw":25.600565},{"c":24.72,"h":25.26,"l":24.585,"n":88,"o":25.26,"t":"2026-04-29T04:00:00Z","v":1942,"vw":24.75453},{"c":25.2339,"h":25.2478,"l":24.76,"n":88,"o":24.8,"t":"2026-04-30T04:00:00Z","v":7705,"vw":24.879405},{"c":25.332,"h":25.3999,"l":25.17,"n":117,"o":25.39,"t":"2026-05-01T04:00:00Z","v":2792,"vw":25.307058},{"c":25.32,"h":25.6,"l":25.25,"n":103,"o":25.33,"t":"2026-05-04T04:00:00Z","v":10648,"vw":25.397375},{"c":25.115,"h":25.3,"l":24.88,"n":121,"o":25.3,"t":"2026-05-05T04:00:00Z","v":14095,"vw":24.946803},{"c":25.055,"h":25.13,"l":24.86,"n":199,"o":25,"t":"2026-05-06T04:00:00Z","v":10969,"vw":25.002112},{"c":25.195,"h":25.32,"l":24.91,"n":158,"o":25.14,"t":"2026-05-07T04:00:00Z","v":14468,"vw":25.156391},{"c":25.265,"h":25.265,"l":24.87,"n":120,"o":25.19,"t":"2026-05-08T04:00:00Z","v":5444,"vw":24.993676},{"c":25.01,"h":25.32,"l":24.95,"n":125,"o":25.31,"t":"2026-05-11T04:00:00Z","v":11234,"vw":25.13839},{"c":24.9228,"h":25.03,"l":24.74,"n":132,"o":24.76,"t":"2026-05-12T04:00:00Z","v":11197,"vw":24.856411},{"c":24.575,"h":24.78,"l":24.5113,"n":85,"o":24.77,"t":"2026-05-13T04:00:00Z","v":4886,"vw":24.666405},{"c":24.235,"h":24.58,"l":24.235,"n":103,"o":24.54,"t":"2026-05-14T04:00:00Z","v":5039,"vw":24.392693},{"c":24.16,"h":24.19,"l":24.07,"n":102,"o":24.07,"t":"2026-05-15T04:00:00Z","v":8643,"vw":24.125254},{"c":24.355,"h":24.6599,"l":24,"n":83,"o":24,"t":"2026-05-18T04:00:00Z","v":2735,"vw":24.243241},{"c":24.41,"h":24.55,"l":24.3,"n":56,"o":24.3,"t":"2026-05-19T04:00:00Z","v":3362,"vw":24.401063},{"c":24.6831,"h":24.7,"l":24.25,"n":87,"o":24.41,"t":"2026-05-20T04:00:00Z","v":3414,"vw":24.565561},{"c":24.705,"h":24.76,"l":24.37,"n":96,"o":24.58,"t":"2026-05-21T04:00:00Z","v":3965,"vw":24.581141},{"c":24.81,"h":24.89,"l":24.61,"n":82,"o":24.83,"t":"2026-05-22T04:00:00Z","v":6250,"vw":24.812397},{"c":24.7269,"h":24.87,"l":24.61,"n":108,"o":24.87,"t":"2026-05-26T04:00:00Z","v":6890,"vw":24.734656},{"c":24.44,"h":24.605,"l":24.33,"n":134,"o":24.51,"t":"2026-05-27T04:00:00Z","v":6396,"vw":24.422176},{"c":25.015,"h":25.015,"l":24.37,"n":102,"o":24.37,"t":"2026-05-28T04:00:00Z","v":5005,"vw":24.670852},{"c":25.035,"h":25.26,"l":24.88,"n":133,"o":25.07,"t":"2026-05-29T04:00:00Z","v":7437,"vw":24.996731},{"c":25.545,"h":25.75,"l":25.03,"n":178,"o":25.03,"t":"2026-06-01T04:00:00Z","v":10876,"vw":25.326769},{"c":24.955,"h":25.35,"l":24.955,"n":102,"o":25.35,"t":"2026-06-02T04:00:00Z","v":12630,"vw":25.083003},{"c":24.665,"h":24.75,"l":24.4,"n":95,"o":24.75,"t":"2026-06-03T04:00:00Z","v":7542,"vw":24.495706},{"c":25.465,"h":25.8,"l":24.82,"n":161,"o":24.82,"t":"2026-06-04T04:00:00Z","v":14344,"vw":25.596402},{"c":25.22,"h":25.5,"l":25.185,"n":130,"o":25.5,"t":"2026-06-05T04:00:00Z","v":18979,"vw":25.4367},{"c":25.41,"h":25.6399,"l":25.25,"n":115,"o":25.25,"t":"2026-06-08T04:00:00Z","v":4280,"vw":25.450794},{"c":26.004,"h":26.18,"l":25.48,"n":147,"o":25.66,"t":"2026-06-09T04:00:00Z","v":5894,"vw":25.883098},{"c":25.685,"h":26.33,"l":25.685,"n":101,"o":26.26,"t":"2026-06-10T04:00:00Z","v":6690,"vw":25.983792},{"c":26.0523,"h":26.0523,"l":25.472,"n":70,"o":25.7199,"t":"2026-06-11T04:00:00Z","v":8021,"vw":25.689982},{"c":25.86,"h":26.055,"l":25.62,"n":95,"o":25.755,"t":"2026-06-12T04:00:00Z","v":4500,"vw":25.88935},{"c":26.075,"h":26.27,"l":26.06,"n":113,"o":26.11,"t":"2026-06-15T04:00:00Z","v":3837,"vw":26.200188},{"c":26.08,"h":26.39,"l":26.01,"n":117,"o":26.35,"t":"2026-06-16T04:00:00Z","v":11449,"vw":26.187067},{"c":25.6011,"h":26.14,"l":25.6011,"n":144,"o":26.03,"t":"2026-06-17T04:00:00Z","v":4454,"vw":25.983652},{"c":26.1519,"h":26.1519,"l":25.8,"n":94,"o":25.93,"t":"2026-06-18T04:00:00Z","v":5563,"vw":25.952116},{"c":25.8,"h":26.995,"l":25.8,"n":107,"o":25.99,"t":"2026-06-22T04:00:00Z","v":13968,"vw":26.029056},{"c":26.1849,"h":26.296,"l":25.59,"n":113,"o":25.59,"t":"2026-06-23T04:00:00Z","v":13236,"vw":26.191475},{"c":26.68,"h":26.8099,"l":26.28,"n":124,"o":26.28,"t":"2026-06-24T04:00:00Z","v":9943,"vw":26.635785},{"c":27.01,"h":27.19,"l":26.88,"n":108,"o":26.88,"t":"2026-06-25T04:00:00Z","v":6522,"vw":27.000295},{"c":27.6301,"h":27.75,"l":27.005,"n":125,"o":27.01,"t":"2026-06-26T04:00:00Z","v":5739,"vw":27.497668},{"c":27.9489,"h":28.13,"l":27.75,"n":103,"o":28.025,"t":"2026-06-29T04:00:00Z","v":3150,"vw":27.936623},{"c":27.59,"h":27.95,"l":27.54,"n":140,"o":27.85,"t":"2026-06-30T04:00:00Z","v":10592,"vw":27.701814},{"c":28.5595,"h":28.98,"l":28.4201,"n":138,"o":28.4201,"t":"2026-07-01T04:00:00Z","v":13058,"vw":28.743262},{"c":28.9666,"h":29.08,"l":28.88,"n":133,"o":28.88,"t":"2026-07-02T04:00:00Z","v":7700,"vw":29.000645},{"c":29.45,"h":29.63,"l":29.1,"n":199,"o":29.1,"t":"2026-07-06T04:00:00Z","v":19453,"vw":29.353178},{"c":29.17,"h":29.73,"l":29.01,"n":162,"o":29.64,"t":"2026-07-07T04:00:00Z","v":8483,"vw":29.324494},{"c":28.595,"h":28.97,"l":28.5,"n":154,"o":28.88,"t":"2026-07-08T04:00:00Z","v":4792,"vw":28.704588},{"c":28.745,"h":28.83,"l":28.55,"n":75,"o":28.55,"t":"2026-07-09T04:00:00Z","v":2908,"vw":28.737019},{"c":28.235,"h":28.88,"l":28.07,"n":130,"o":28.88,"t":"2026-07-10T04:00:00Z","v":4675,"vw":28.216496},{"c":28.49,"h":28.66,"l":28.08,"n":150,"o":28.31,"t":"2026-07-13T04:00:00Z","v":3084,"vw":28.426216},{"c":28.1,"h":28.35,"l":28.04,"n":126,"o":28.35,"t":"2026-07-14T04:00:00Z","v":5644,"vw":28.123482},{"c":28.34,"h":28.51,"l":28.19,"n":93,"o":28.19,"t":"2026-07-15T04:00:00Z","v":3170,"vw":28.383535},{"c":28.14,"h":28.77,"l":28.14,"n":132,"o":28.62,"t":"2026-07-16T04:00:00Z","v":9641,"vw":28.410119},{"c":27.44,"h":27.8273,"l":27.345,"n":146,"o":27.8273,"t":"2026-07-17T04:00:00Z","v":7154,"vw":27.519729},{"c":27.4324,"h":27.54,"l":27.2,"n":147,"o":27.445,"t":"2026-07-20T04:00:00Z","v":7404,"vw":27.282549},{"c":27.29,"h":27.62,"l":27.11,"n":145,"o":27.11,"t":"2026-07-21T04:00:00Z","v":24189,"vw":27.248118},{"c":26.575,"h":27.03,"l":26.4,"n":114,"o":27.03,"t":"2026-07-22T04:00:00Z","v":12895,"vw":26.653843},{"c":26.395,"h":26.461,"l":26.2601,"n":86,"o":26.4432,"t":"2026-07-23T04:00:00Z","v":4852,"vw":26.375884},{"c":26.31,"h":26.5499,"l":26.31,"n":77,"o":26.5499,"t":"2026-07-24T04:00:00Z","v":1909,"vw":26.432958},{"c":26.44,"h":26.76,"l":26.44,"n":159,"o":26.53,"t":"2026-07-27T04:00:00Z","v":15846,"vw":26.566326},{"c":27.175,"h":27.175,"l":26.69,"n":127,"o":26.75,"t":"2026-07-28T04:00:00Z","v":5912,"vw":26.981723},{"c":27.158,"h":27.515,"l":27.158,"n":113,"o":27.365,"t":"2026-07-29T04:00:00Z","v":10181,"vw":27.202876},{"c":26.8884,"h":27.12,"l":26.65,"n":96,"o":27.12,"t":"2026-07-30T04:00:00Z","v":3902,"vw":26.830892},{"c":26.9077,"h":26.99,"l":26.63,"n":96,"o":26.99,"t":"2026-07-31T04:00:00Z","v":4429,"vw":26.831171},{"c":27.7,"h":27.8,"l":27.38,"n":138,"o":27.38,"t":"2026-08-03T04:00:00Z","v":12748,"vw":27.662102},{"c":28.05,"h":28.1599,"l":27.795,"n":107,"o":27.81,"t":"2026-08-04T04:00:00Z","v":22620,"vw":28.060919},{"c":27.85,"h":28.15,"l":27.62,"n":78,"o":27.62,"t":"2026-08-05T04:00:00Z","v":2865,"vw":27.914163},{"c":27.425,"h":27.74,"l":27.33,"n":86,"o":27.74,"t":"2026-08-06T04:00:00Z","v":3156,"vw":27.522596},{"c":28.5871,"h":28.5871,"l":28.07,"n":173,"o":28.07,"t":"2026-08-07T04:00:00Z","v":11344,"vw":28.431577},{"c":28.935,"h":29.05,"l":28.45,"n":103,"o":28.45,"t":"2026-08-10T04:00:00Z","v":4149,"vw":28.826319},{"c":28.9,"h":29.2299,"l":28.87,"n":80,"o":29,"t":"2026-08-11T04:00:00Z","v":4850,"vw":29.028425},{"c":28.93,"h":28.93,"l":28.56,"n":64,"o":28.63,"t":"2026-08-12T04:00:00Z","v":843,"vw":28.719922},{"c":29.18,"h":29.39,"l":28.97,"n":90,"o":29.18,"t":"2026-08-13T04:00:00Z","v":2838,"vw":29.13096},{"c":29.245,"h":29.42,"l":29.245,"n":70,"o":29.38,"t":"2026-08-14T04:00:00Z","v":2602,"vw":29.341697},{"c":28.88,"h":29.18,"l":28.805,"n":111,"o":29.18,"t":"2026-08-17T04:00:00Z","v":4917,"vw":28.97465},{"c":29.065,"h":29.48,"l":28.97,"n":139,"o":29.45,"t":"2026-08-18T04:00:00Z","v":81699,"vw":29.151852},{"c":29.935,"h":30,"l":29.52,"n":194,"o":29.52,"t":"2026-08-19T04:00:00Z","v":36953,"vw":29.802179},{"c":30.1503,"h":30.48,"l":30,"n":112,"o":30,"t":"2026-08-20T04:00:00Z","v":4566,"vw":30.238193},{"c":30.515,"h":30.515,"l":29.92,"n":133,"o":30.02,"t":"2026-08-21T04:00:00Z","v":6611,"vw":30.30674},{"c":29.935,"h":30.4,"l":29.8134,"n":143,"o":30.4,"t":"2026-08-24T04:00:00Z","v":4870,"vw":30.051895},{"c":29.925,"h":30.15,"l":29.79,"n":113,"o":29.815,"t":"2026-08-25T04:00:00Z","v":5363,"vw":29.971382},{"c":29.705,"h":29.89,"l":29.6534,"n":94,"o":29.88,"t":"2026-08-26T04:00:00Z","v":3662,"vw":29.831578},{"c":30.025,"h":30.298,"l":29.64,"n":112,"o":29.64,"t":"2026-08-27T04:00:00Z","v":5008,"vw":30.030834},{"c":29.715,"h":30.03,"l":29.63,"n":68,"o":30.03,"t":"2026-08-28T04:00:00Z","v":2497,"vw":29.84904},{"c":29.6135,"h":29.6135,"l":29.4591,"n":95,"o":29.4591,"t":"2026-08-31T04:00:00Z","v":1609,"vw":29.531644},{"c":29.445,"h":29.665,"l":29.445,"n":86,"o":29.61,"t":"2026-09-01T04:00:00Z","v":1678,"vw":29.624104},{"c":29.565,"h":29.68,"l":29.41,"n":70,"o":29.49,"t":"2026-09-02T04:00:00Z","v":2241,"vw":29.544673},{"c":29.6302,"h":29.67,"l":29.3875,"n":83,"o":29.67,"t":"2026-09-03T04:00:00Z","v":4711,"vw":29.63567},{"c":29.615,"h":29.7,"l":29.4153,"n":112,"o":29.475,"t":"2026-09-04T04:00:00Z","v":6553,"vw":29.677417},{"c":29.005,"h":29.36,"l":28.47,"n":130,"o":29.23,"t":"2026-09-08T04:00:00Z","v":5382,"vw":29.012682},{"c":28.4649,"h":28.55,"l":28.31,"n":129,"o":28.545,"t":"2026-09-09T04:00:00Z","v":3770,"vw":28.504079},{"c":28.2935,"h":28.48,"l":28.2935,"n":78,"o":28.48,"t":"2026-09-10T04:00:00Z","v":811,"vw":28.475},{"c":28.39,"h":28.462,"l":28.29,"n":69,"o":28.395,"t":"2026-09-11T04:00:00Z","v":2768,"vw":28.393949},{"c":29.1523,"h":29.22,"l":28.51,"n":145,"o":28.51,"t":"2026-09-14T04:00:00Z","v":10221,"vw":28.938469},{"c":29.02,"h":29.204,"l":28.79,"n":188,"o":28.83,"t":"2026-09-15T04:00:00Z","v":22779,"vw":28.909373},{"c":28.9095,"h":29.17,"l":28.9095,"n":118,"o":28.94,"t":"2026-09-16T04:00:00Z","v":5898,"vw":29.11446},{"c":29.45,"h":29.875,"l":29.16,"n":98,"o":29.33,"t":"2026-09-17T04:00:00Z","v":3961,"vw":29.435607},{"c":29.5043,"h":29.53,"l":29.3414,"n":123,"o":29.42,"t":"2026-09-18T04:00:00Z","v":16606,"vw":29.50038},{"c":29.5698,"h":29.64,"l":29.47,"n":88,"o":29.48,"t":"2026-09-21T04:00:00Z","v":2442,"vw":29.554231},{"c":29.56,"h":29.67,"l":29.33,"n":172,"o":29.67,"t":"2026-09-22T04:00:00Z","v":24736,"vw":29.460001},{"c":29.05,"h":29.43,"l":29.045,"n":119,"o":29.43,"t":"2026-09-23T04:00:00Z","v":6381,"vw":29.115163},{"c":28.99,"h":29.015,"l":28.85,"n":81,"o":28.95,"t":"2026-09-24T04:00:00Z","v":1972,"vw":28.932935},{"c":29.32,"h":29.48,"l":28.96,"n":80,"o":29.02,"t":"2026-09-25T04:00:00Z","v":2675,"vw":29.22178},{"c":29.35,"h":29.3999,"l":29.3,"n":108,"o":29.36,"t":"2026-09-28T04:00:00Z","v":6320,"vw":29.373076},{"c":29.3303,"h":29.3303,"l":29.06,"n":71,"o":29.07,"t":"2026-09-29T04:00:00Z","v":926,"vw":29.063017},{"c":29.5116,"h":29.6999,"l":29.33,"n":103,"o":29.34,"t":"2026-09-30T04:00:00Z","v":6739,"vw":29.450907},{"c":28.9642,"h":29.255,"l":28.9642,"n":133,"o":29.255,"t":"2026-10-01T04:00:00Z","v":6424,"vw":29.081577},{"c":28.8828,"h":29.19,"l":28.82,"n":109,"o":29.19,"t":"2026-10-02T04:00:00Z","v":2531,"vw":28.94202},{"c":29.8141,"h":29.8141,"l":28.75,"n":105,"o":28.75,"t":"2026-10-05T04:00:00Z","v":2946,"vw":29.115059},{"c":29.1951,"h":30.12,"l":29.1951,"n":139,"o":30.06,"t":"2026-10-06T04:00:00Z","v":3525,"vw":29.534565},{"c":29.0269,"h":29.27,"l":29.0269,"n":130,"o":29.0401,"t":"2026-10-07T04:00:00Z","v":5167,"vw":29.172681},{"c":28.9112,"h":28.9112,"l":28.7,"n":114,"o":28.85,"t":"2026-10-08T04:00:00Z","v":2391,"vw":28.794361},{"c":29.6825,"h":29.7649,"l":29.09,"n":84,"o":29.09,"t":"2026-10-09T04:00:00Z","v":2824,"vw":29.570228},{"c":29.9376,"h":30.04,"l":29.78,"n":97,"o":29.78,"t":"2026-10-12T04:00:00Z","v":11704,"vw":29.916386},{"c":29.8225,"h":30.03,"l":29.65,"n":85,"o":29.701,"t":"2026-10-13T04:00:00Z","v":4791,"vw":29.75216},{"c":29.5096,"h":29.73,"l":29.27,"n":127,"o":29.65,"t":"2026-10-14T04:00:00Z","v":5325,"vw":29.522868},{"c":30.37,"h":30.37,"l":29.48,"n":131,"o":29.48,"t":"2026-10-15T04:00:00Z","v":4028,"vw":29.967894},{"c":29.6516,"h":29.79,"l":29.511,"n":110,"o":29.79,"t":"2026-10-16T04:00:00Z","v":3018,"vw":29.7283},{"c":29.97,"h":29.97,"l":29.87,"n":87,"o":29.87,"t":"2026-10-19T04:00:00Z","v":1055,"vw":29.92},{"c":30.68,"h":30.8,"l":30.01,"n":96,"o":30.01,"t":"2026-10-20T04:00:00Z","v":7339,"vw":30.284194},{"c":30.5817,"h":30.665,"l":30.5,"n":64,"o":30.5,"t":"2026-10-21T04:00:00Z","v":3504,"vw":30.53321},{"c":30.8903,"h":30.8903,"l":30.42,"n":148,"o":30.42,"t":"2026-10-22T04:00:00Z","v":14693,"vw":30.639722}],"volatilityBars":[{"c":29.67,"h":29.67,"l":29.67,"n":6,"o":29.67,"t":"2026-09-22T13:30:00Z","v":152,"vw":29.67},{"c":29.551,"h":29.56,"l":29.55,"n":6,"o":29.55,"t":"2026-09-22T13:45:00Z","v":723,"vw":29.552},{"c":29.5805,"h":29.5805,"l":29.5101,"n":9,"o":29.55,"t":"2026-09-22T14:45:00Z","v":2050,"vw":29.544633},{"c":29.585,"h":29.585,"l":29.511,"n":5,"o":29.52,"t":"2026-09-22T15:00:00Z","v":1300,"vw":29.540846},{"c":29.43,"h":29.5201,"l":29.42,"n":51,"o":29.52,"t":"2026-09-22T15:45:00Z","v":17426,"vw":29.441549},{"c":29.33,"h":29.42,"l":29.33,"n":19,"o":29.42,"t":"2026-09-22T16:15:00Z","v":1666,"vw":29.383439},{"c":29.49,"h":29.57,"l":29.49,"n":2,"o":29.57,"t":"2026-09-22T16:45:00Z","v":449,"vw":29.510134},{"c":29.52,"h":29.605,"l":29.52,"n":2,"o":29.605,"t":"2026-09-22T19:45:00Z","v":487,"vw":29.554908},{"c":29.43,"h":29.43,"l":29.43,"n":7,"o":29.43,"t":"2026-09-23T13:30:00Z","v":187,"vw":29.43},{"c":29.26,"h":29.26,"l":29.26,"n":1,"o":29.26,"t":"2026-09-23T14:00:00Z","v":168,"vw":29.26},{"c":29.125,"h":29.22,"l":29.06,"n":12,"o":29.125,"t":"2026-09-23T15:45:00Z","v":1732,"vw":29.130268},{"c":29.125,"h":29.125,"l":29.05,"n":11,"o":29.05,"t":"2026-09-23T16:00:00Z","v":1479,"vw":29.090472},{"c":29.23,"h":29.23,"l":29.145,"n":6,"o":29.2,"t":"2026-09-23T16:15:00Z","v":329,"vw":29.191667},{"c":29.075,"h":29.075,"l":29.051,"n":10,"o":29.051,"t":"2026-09-23T17:45:00Z","v":899,"vw":29.07195},{"c":29.05,"h":29.05,"l":29.05,"n":1,"o":29.05,"t":"2026-09-23T18:15:00Z","v":105,"vw":29.05},{"c":29.05,"h":29.05,"l":29.05,"n":2,"o":29.05,"t":"2026-09-23T19:00:00Z","v":128,"vw":29.05},{"c":29.05,"h":29.06,"l":29.05,"n":5,"o":29.06,"t":"2026-09-23T19:30:00Z","v":730,"vw":29.055489},{"c":29.045,"h":29.045,"l":29.045,"n":1,"o":29.045,"t":"2026-09-23T19:45:00Z","v":100,"vw":29.045},{"c":28.95,"h":28.95,"l":28.95,"n":6,"o":28.95,"t":"2026-09-24T13:30:00Z","v":118,"vw":28.95},{"c":28.91,"h":29.015,"l":28.91,"n":4,"o":29.015,"t":"2026-09-24T14:45:00Z","v":467,"vw":28.958243},{"c":28.9,"h":28.91,"l":28.9,"n":6,"o":28.905,"t":"2026-09-24T15:00:00Z","v":347,"vw":28.905},{"c":28.885,"h":28.885,"l":28.885,"n":3,"o":28.885,"t":"2026-09-24T17:30:00Z","v":207,"vw":28.885},{"c":28.85,"h":28.85,"l":28.85,"n":2,"o":28.85,"t":"2026-09-24T18:00:00Z","v":166,"vw":28.85},{"c":28.99,"h":28.99,"l":28.9708,"n":3,"o":28.9708,"t":"2026-09-24T19:45:00Z","v":351,"vw":28.976286},{"c":28.96,"h":29.02,"l":28.96,"n":6,"o":29.02,"t":"2026-09-25T13:30:00Z","v":662,"vw":28.988632},{"c":29,"h":29,"l":29,"n":1,"o":29,"t":"2026-09-25T14:30:00Z","v":192,"vw":29},{"c":29.48,"h":29.48,"l":29.48,"n":3,"o":29.48,"t":"2026-09-25T16:15:00Z","v":426,"vw":29.48},{"c":29.38,"h":29.38,"l":29.38,"n":1,"o":29.38,"t":"2026-09-25T16:45:00Z","v":100,"vw":29.38},{"c":29.35,"h":29.35,"l":29.35,"n":1,"o":29.35,"t":"2026-09-25T17:45:00Z","v":190,"vw":29.35},{"c":29.35,"h":29.35,"l":29.35,"n":4,"o":29.35,"t":"2026-09-25T18:15:00Z","v":329,"vw":29.35},{"c":29.29,"h":29.29,"l":29.29,"n":2,"o":29.29,"t":"2026-09-25T19:00:00Z","v":252,"vw":29.29},{"c":29.32,"h":29.32,"l":29.32,"n":1,"o":29.32,"t":"2026-09-25T19:45:00Z","v":100,"vw":29.32},{"c":29.36,"h":29.36,"l":29.36,"n":1,"o":29.36,"t":"2026-09-28T17:30:00Z","v":168,"vw":29.36},{"c":29.3999,"h":29.3999,"l":29.3447,"n":6,"o":29.39,"t":"2026-09-28T18:00:00Z","v":1910,"vw":29.392913},{"c":29.39,"h":29.3999,"l":29.38,"n":18,"o":29.3999,"t":"2026-09-28T19:15:00Z","v":1113,"vw":29.391089},{"c":29.3,"h":29.399,"l":29.3,"n":12,"o":29.39,"t":"2026-09-28T19:45:00Z","v":2700,"vw":29.353852},{"c":29.06,"h":29.07,"l":29.06,"n":5,"o":29.07,"t":"2026-09-29T18:00:00Z","v":681,"vw":29.063016},{"c":29.33,"h":29.34,"l":29.33,"n":6,"o":29.34,"t":"2026-09-30T13:45:00Z","v":3405,"vw":29.330294},{"c":29.4,"h":29.4,"l":29.4,"n":3,"o":29.4,"t":"2026-09-30T14:15:00Z","v":516,"vw":29.4},{"c":29.58,"h":29.58,"l":29.58,"n":3,"o":29.58,"t":"2026-09-30T15:00:00Z","v":225,"vw":29.58},{"c":29.69,"h":29.6999,"l":29.69,"n":7,"o":29.698,"t":"2026-09-30T15:15:00Z","v":1211,"vw":29.698283},{"c":29.634,"h":29.634,"l":29.634,"n":1,"o":29.634,"t":"2026-09-30T16:45:00Z","v":145,"vw":29.634},{"c":29.67,"h":29.67,"l":29.67,"n":3,"o":29.67,"t":"2026-09-30T18:00:00Z","v":236,"vw":29.67},{"c":29.67,"h":29.67,"l":29.67,"n":3,"o":29.67,"t":"2026-09-30T18:15:00Z","v":201,"vw":29.67},{"c":29.255,"h":29.255,"l":29.255,"n":4,"o":29.255,"t":"2026-10-01T14:00:00Z","v":103,"vw":29.255},{"c":29.17,"h":29.17,"l":29.17,"n":2,"o":29.17,"t":"2026-10-01T15:45:00Z","v":199,"vw":29.17},{"c":29.115,"h":29.115,"l":29.01,"n":8,"o":29.05,"t":"2026-10-01T16:00:00Z","v":1211,"vw":29.039581},{"c":29.0701,"h":29.0701,"l":29.0701,"n":3,"o":29.0701,"t":"2026-10-01T17:30:00Z","v":104,"vw":29.0701},{"c":29.2278,"h":29.2278,"l":29.01,"n":4,"o":29.01,"t":"2026-10-01T17:45:00Z","v":734,"vw":29.108085},{"c":29.1299,"h":29.1299,"l":29.1299,"n":1,"o":29.1299,"t":"2026-10-01T18:00:00Z","v":325,"vw":29.1299},{"c":29.0548,"h":29.12,"l":29.021,"n":4,"o":29.12,"t":"2026-10-01T19:00:00Z","v":980,"vw":29.066286},{"c":29.075,"h":29.094,"l":29.075,"n":4,"o":29.094,"t":"2026-10-01T19:30:00Z","v":1766,"vw":29.091786},{"c":29.01,"h":29.01,"l":29.01,"n":1,"o":29.01,"t":"2026-10-01T19:45:00Z","v":110,"vw":29.01},{"c":29.19,"h":29.19,"l":29.19,"n":7,"o":29.19,"t":"2026-10-02T13:30:00Z","v":282,"vw":29.19},{"c":28.92,"h":28.92,"l":28.92,"n":1,"o":28.92,"t":"2026-10-02T13:45:00Z","v":160,"vw":28.92},{"c":29.17,"h":29.17,"l":29.17,"n":1,"o":29.17,"t":"2026-10-02T14:45:00Z","v":136,"vw":29.17},{"c":28.95,"h":28.95,"l":28.95,"n":1,"o":28.95,"t":"2026-10-02T15:45:00Z","v":337,"vw":28.95},{"c":28.92,"h":28.92,"l":28.92,"n":1,"o":28.92,"t":"2026-10-02T17:15:00Z","v":400,"vw":28.92},{"c":28.82,"h":28.82,"l":28.82,"n":6,"o":28.82,"t":"2026-10-02T18:15:00Z","v":737,"vw":28.82},{"c":28.75,"h":28.75,"l":28.75,"n":7,"o":28.75,"t":"2026-10-05T13:30:00Z","v":1247,"vw":28.75},{"c":29.08,"h":29.08,"l":29.08,"n":1,"o":29.08,"t":"2026-10-05T13:45:00Z","v":166,"vw":29.08},{"c":29.29,"h":29.29,"l":29.29,"n":2,"o":29.29,"t":"2026-10-05T15:00:00Z","v":385,"vw":29.29},{"c":29.53,"h":29.53,"l":29.53,"n":1,"o":29.53,"t":"2026-10-05T16:00:00Z","v":100,"vw":29.53},{"c":29.6038,"h":29.6038,"l":29.6038,"n":1,"o":29.6038,"t":"2026-10-05T16:30:00Z","v":161,"vw":29.6038},{"c":29.67,"h":29.67,"l":29.67,"n":1,"o":29.67,"t":"2026-10-05T18:45:00Z","v":100,"vw":29.67},{"c":29.7673,"h":29.7673,"l":29.7673,"n":1,"o":29.7673,"t":"2026-10-05T19:00:00Z","v":336,"vw":29.7673},{"c":30.2,"h":30.2,"l":30.2,"n":1,"o":30.2,"t":"2026-10-06T11:00:00Z","v":100,"vw":30.2},{"c":30.12,"h":30.12,"l":30.06,"n":7,"o":30.06,"t":"2026-10-06T13:30:00Z","v":434,"vw":30.094965},{"c":29.625,"h":29.625,"l":29.625,"n":1,"o":29.625,"t":"2026-10-06T14:00:00Z","v":200,"vw":29.625},{"c":29.35,"h":29.38,"l":29.35,"n":8,"o":29.38,"t":"2026-10-06T15:45:00Z","v":834,"vw":29.365826},{"c":29.42,"h":29.42,"l":29.42,"n":2,"o":29.42,"t":"2026-10-06T16:45:00Z","v":131,"vw":29.42},{"c":29.385,"h":29.385,"l":29.385,"n":1,"o":29.385,"t":"2026-10-06T18:00:00Z","v":333,"vw":29.385},{"c":29.35,"h":29.35,"l":29.24,"n":8,"o":29.24,"t":"2026-10-06T19:30:00Z","v":404,"vw":29.276667},{"c":29.0401,"h":29.0401,"l":29.0401,"n":3,"o":29.0401,"t":"2026-10-07T14:30:00Z","v":925,"vw":29.0401},{"c":29.135,"h":29.135,"l":29.135,"n":2,"o":29.135,"t":"2026-10-07T15:00:00Z","v":134,"vw":29.135},{"c":29.2015,"h":29.26,"l":29.1832,"n":12,"o":29.23,"t":"2026-10-07T16:15:00Z","v":2059,"vw":29.213949},{"c":29.2215,"h":29.27,"l":29.205,"n":8,"o":29.205,"t":"2026-10-07T18:45:00Z","v":1206,"vw":29.213344},{"c":28.745,"h":28.85,"l":28.7,"n":10,"o":28.85,"t":"2026-10-08T13:30:00Z","v":622,"vw":28.802574},{"c":28.7,"h":28.7,"l":28.7,"n":1,"o":28.7,"t":"2026-10-08T14:30:00Z","v":100,"vw":28.7},{"c":28.74,"h":28.74,"l":28.74,"n":1,"o":28.74,"t":"2026-10-08T17:30:00Z","v":344,"vw":28.74},{"c":28.8309,"h":28.86,"l":28.8309,"n":4,"o":28.86,"t":"2026-10-08T18:15:00Z","v":333,"vw":28.843389},{"c":28.8299,"h":28.83,"l":28.82,"n":5,"o":28.82,"t":"2026-10-08T19:30:00Z","v":447,"vw":28.824975},{"c":29.09,"h":29.09,"l":29.09,"n":3,"o":29.09,"t":"2026-10-09T13:30:00Z","v":351,"vw":29.09},{"c":29.525,"h":29.525,"l":29.525,"n":1,"o":29.525,"t":"2026-10-09T14:00:00Z","v":149,"vw":29.525},{"c":29.445,"h":29.445,"l":29.445,"n":1,"o":29.445,"t":"2026-10-09T16:30:00Z","v":100,"vw":29.445},{"c":29.61,"h":29.61,"l":29.609,"n":2,"o":29.609,"t":"2026-10-09T18:45:00Z","v":400,"vw":29.60925},{"c":29.68,"h":29.68,"l":29.67,"n":8,"o":29.6795,"t":"2026-10-09T19:00:00Z","v":580,"vw":29.675117},{"c":29.718,"h":29.718,"l":29.718,"n":2,"o":29.718,"t":"2026-10-09T19:15:00Z","v":441,"vw":29.718},{"c":29.68,"h":29.7649,"l":29.68,"n":4,"o":29.7649,"t":"2026-10-09T19:45:00Z","v":404,"vw":29.72245},{"c":29.78,"h":29.78,"l":29.78,"n":3,"o":29.78,"t":"2026-10-12T13:30:00Z","v":320,"vw":29.78},{"c":29.95,"h":29.95,"l":29.95,"n":1,"o":29.95,"t":"2026-10-12T13:45:00Z","v":5576,"vw":29.95},{"c":30.04,"h":30.04,"l":30.04,"n":3,"o":30.04,"t":"2026-10-12T15:45:00Z","v":540,"vw":30.04},{"c":29.83,"h":29.83,"l":29.83,"n":1,"o":29.83,"t":"2026-10-12T17:00:00Z","v":1876,"vw":29.83},{"c":29.825,"h":29.825,"l":29.825,"n":2,"o":29.825,"t":"2026-10-12T17:15:00Z","v":135,"vw":29.825},{"c":29.825,"h":29.825,"l":29.825,"n":1,"o":29.825,"t":"2026-10-12T17:30:00Z","v":100,"vw":29.825},{"c":29.855,"h":29.919,"l":29.8,"n":5,"o":29.919,"t":"2026-10-12T18:30:00Z","v":1103,"vw":29.830231},{"c":29.91,"h":29.91,"l":29.91,"n":3,"o":29.91,"t":"2026-10-12T19:15:00Z","v":138,"vw":29.91},{"c":30.04,"h":30.04,"l":29.9199,"n":11,"o":29.92,"t":"2026-10-12T19:30:00Z","v":755,"vw":29.94796},{"c":30.02,"h":30.02,"l":30.02,"n":9,"o":30.02,"t":"2026-10-12T19:45:00Z","v":777,"vw":30.02},{"c":29.71,"h":29.71,"l":29.701,"n":5,"o":29.701,"t":"2026-10-13T14:00:00Z","v":401,"vw":29.7035},{"c":29.65,"h":29.66,"l":29.65,"n":6,"o":29.66,"t":"2026-10-13T14:30:00Z","v":2100,"vw":29.650952},{"c":29.755,"h":29.755,"l":29.755,"n":2,"o":29.755,"t":"2026-10-13T14:45:00Z","v":301,"vw":29.755},{"c":30.0299,"h":30.03,"l":30.01,"n":7,"o":30.02,"t":"2026-10-13T16:00:00Z","v":697,"vw":30.020626},{"c":29.8329,"h":29.8329,"l":29.8329,"n":2,"o":29.8329,"t":"2026-10-13T17:45:00Z","v":203,"vw":29.8329},{"c":29.86,"h":29.86,"l":29.86,"n":3,"o":29.86,"t":"2026-10-13T18:15:00Z","v":506,"vw":29.86},{"c":29.6578,"h":29.73,"l":29.65,"n":12,"o":29.65,"t":"2026-10-14T15:15:00Z","v":1500,"vw":29.667041},{"c":29.425,"h":29.425,"l":29.32,"n":6,"o":29.32,"t":"2026-10-14T17:15:00Z","v":805,"vw":29.3882},{"c":29.43,"h":29.43,"l":29.43,"n":1,"o":29.43,"t":"2026-10-14T17:30:00Z","v":400,"vw":29.43},{"c":29.36,"h":29.36,"l":29.27,"n":2,"o":29.27,"t":"2026-10-14T17:45:00Z","v":242,"vw":29.32281},{"c":29.47,"h":29.47,"l":29.42,"n":4,"o":29.42,"t":"2026-10-14T19:00:00Z","v":471,"vw":29.442411},{"c":29.63,"h":29.63,"l":29.495,"n":8,"o":29.495,"t":"2026-10-14T19:15:00Z","v":504,"vw":29.553729},{"c":29.51,"h":29.6,"l":29.51,"n":4,"o":29.6,"t":"2026-10-14T19:30:00Z","v":281,"vw":29.543466},{"c":29.53,"h":29.53,"l":29.53,"n":5,"o":29.53,"t":"2026-10-14T19:45:00Z","v":316,"vw":29.53},{"c":29.48,"h":29.48,"l":29.48,"n":4,"o":29.48,"t":"2026-10-15T13:30:00Z","v":404,"vw":29.48},{"c":29.895,"h":29.895,"l":29.895,"n":1,"o":29.895,"t":"2026-10-15T14:00:00Z","v":100,"vw":29.895},{"c":29.8935,"h":29.935,"l":29.8935,"n":5,"o":29.935,"t":"2026-10-15T14:15:00Z","v":433,"vw":29.917338},{"c":29.92,"h":29.92,"l":29.92,"n":1,"o":29.92,"t":"2026-10-15T14:30:00Z","v":824,"vw":29.92},{"c":30.05,"h":30.05,"l":30.05,"n":1,"o":30.05,"t":"2026-10-15T15:15:00Z","v":100,"vw":30.05},{"c":30.3199,"h":30.3199,"l":30.3199,"n":2,"o":30.3199,"t":"2026-10-15T18:45:00Z","v":166,"vw":30.3199},{"c":30.16,"h":30.17,"l":30.14,"n":12,"o":30.17,"t":"2026-10-15T19:00:00Z","v":1187,"vw":30.163491},{"c":29.632,"h":29.79,"l":29.632,"n":7,"o":29.79,"t":"2026-10-16T18:30:00Z","v":1264,"vw":29.758704},{"c":29.705,"h":29.705,"l":29.705,"n":1,"o":29.705,"t":"2026-10-16T18:45:00Z","v":202,"vw":29.705},{"c":29.74,"h":29.74,"l":29.68,"n":8,"o":29.68,"t":"2026-10-16T19:00:00Z","v":648,"vw":29.712978},{"c":29.7,"h":29.7,"l":29.7,"n":2,"o":29.7,"t":"2026-10-16T19:15:00Z","v":147,"vw":29.7},{"c":29.511,"h":29.511,"l":29.511,"n":3,"o":29.511,"t":"2026-10-16T19:30:00Z","v":155,"vw":29.511},{"c":29.87,"h":29.87,"l":29.87,"n":3,"o":29.87,"t":"2026-10-19T14:15:00Z","v":123,"vw":29.87},{"c":29.915,"h":29.915,"l":29.915,"n":1,"o":29.915,"t":"2026-10-19T18:45:00Z","v":100,"vw":29.915},{"c":29.95,"h":29.95,"l":29.95,"n":3,"o":29.95,"t":"2026-10-19T19:00:00Z","v":236,"vw":29.95},{"c":30.271,"h":30.271,"l":30.01,"n":6,"o":30.01,"t":"2026-10-20T13:30:00Z","v":3456,"vw":30.0176},{"c":30.305,"h":30.305,"l":30.305,"n":1,"o":30.305,"t":"2026-10-20T13:45:00Z","v":150,"vw":30.305},{"c":30.51,"h":30.51,"l":30.51,"n":2,"o":30.51,"t":"2026-10-20T14:45:00Z","v":311,"vw":30.51},{"c":30.61,"h":30.61,"l":30.61,"n":1,"o":30.61,"t":"2026-10-20T15:00:00Z","v":144,"vw":30.61},{"c":30.54,"h":30.54,"l":30.54,"n":1,"o":30.54,"t":"2026-10-20T15:30:00Z","v":144,"vw":30.54},{"c":30.78,"h":30.78,"l":30.56,"n":6,"o":30.56,"t":"2026-10-20T15:45:00Z","v":628,"vw":30.729393},{"c":30.57,"h":30.57,"l":30.57,"n":1,"o":30.57,"t":"2026-10-20T16:15:00Z","v":145,"vw":30.57},{"c":30.641,"h":30.641,"l":30.641,"n":3,"o":30.641,"t":"2026-10-20T16:30:00Z","v":144,"vw":30.641},{"c":30.8,"h":30.8,"l":30.705,"n":4,"o":30.705,"t":"2026-10-20T18:30:00Z","v":864,"vw":30.716875},{"c":30.6241,"h":30.6241,"l":30.6241,"n":1,"o":30.6241,"t":"2026-10-20T19:45:00Z","v":166,"vw":30.6241},{"c":30.5,"h":30.5,"l":30.5,"n":1,"o":30.5,"t":"2026-10-21T13:30:00Z","v":1672,"vw":30.5},{"c":30.511,"h":30.511,"l":30.511,"n":2,"o":30.511,"t":"2026-10-21T14:15:00Z","v":117,"vw":30.511},{"c":30.571,"h":30.571,"l":30.571,"n":2,"o":30.571,"t":"2026-10-21T14:45:00Z","v":117,"vw":30.571},{"c":30.57,"h":30.57,"l":30.57,"n":3,"o":30.57,"t":"2026-10-21T15:00:00Z","v":184,"vw":30.57},{"c":30.635,"h":30.635,"l":30.635,"n":2,"o":30.635,"t":"2026-10-21T15:30:00Z","v":117,"vw":30.635},{"c":30.54,"h":30.54,"l":30.54,"n":1,"o":30.54,"t":"2026-10-21T16:00:00Z","v":117,"vw":30.54},{"c":30.655,"h":30.655,"l":30.655,"n":2,"o":30.655,"t":"2026-10-21T16:15:00Z","v":117,"vw":30.655},{"c":30.541,"h":30.541,"l":30.541,"n":3,"o":30.541,"t":"2026-10-21T16:45:00Z","v":142,"vw":30.541},{"c":30.665,"h":30.665,"l":30.665,"n":1,"o":30.665,"t":"2026-10-21T17:30:00Z","v":200,"vw":30.665},{"c":30.42,"h":30.42,"l":30.42,"n":3,"o":30.42,"t":"2026-10-22T13:30:00Z","v":337,"vw":30.42},{"c":30.68,"h":30.68,"l":30.64,"n":3,"o":30.64,"t":"2026-10-22T14:15:00Z","v":301,"vw":30.66},{"c":30.7,"h":30.7,"l":30.7,"n":2,"o":30.7,"t":"2026-10-22T15:00:00Z","v":202,"vw":30.7},{"c":30.745,"h":30.745,"l":30.745,"n":1,"o":30.745,"t":"2026-10-22T15:45:00Z","v":229,"vw":30.745},{"c":30.5999,"h":30.5999,"l":30.54,"n":12,"o":30.5678,"t":"2026-10-22T16:45:00Z","v":1119,"vw":30.579063},{"c":30.5,"h":30.5,"l":30.5,"n":2,"o":30.5,"t":"2026-10-22T17:00:00Z","v":300,"vw":30.5},{"c":30.71,"h":30.72,"l":30.62,"n":37,"o":30.62,"t":"2026-10-22T17:15:00Z","v":10481,"vw":30.649652},{"c":30.81,"h":30.81,"l":30.73,"n":5,"o":30.73,"t":"2026-10-22T17:30:00Z","v":236,"vw":30.77},{"c":30.63,"h":30.63,"l":30.63,"n":1,"o":30.63,"t":"2026-10-22T18:00:00Z","v":271,"vw":30.63}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.975,"strike":37.43524724667352,"iv":0.8451328580039833,"gamma":0.04341581258100733,"theta":-0.041264472445801025,"vega":0.0275640609888784,"rho":0.005220620173451509,"breakevenPct":24.34404083700554},{"delta":0.3,"premium":0.9816895915670816,"strike":34.732416337316735,"iv":0.6538197520523973,"gamma":0.061468034857816774,"theta":-0.035215522398563986,"vega":0.0301441609155151,"rho":0.006389394897413515,"breakevenPct":15.615924509907055},{"delta":0.35,"premium":1.0336189897757222,"strike":33.327620204485555,"iv":0.5512112965476549,"gamma":0.07773473689419742,"theta":-0.03188026387570657,"vega":0.03208924604938082,"rho":0.007527057996517737,"breakevenPct":11.236340191779544},{"delta":0.4,"premium":1.119646283905782,"strike":32.44282972875374,"iv":0.4910098736389033,"gamma":0.09088769551474317,"theta":-0.02982485877305734,"vega":0.03340147939400662,"rho":0.00864589964766218,"breakevenPct":8.65053435110544},{"delta":0.45,"premium":1.2258852985829367,"strike":31.77384311740917,"iv":0.44930340561526844,"gamma":0.1013890569261827,"theta":-0.028215806010342764,"vega":0.03417090971094071,"rho":0.00975568718304566,"breakevenPct":6.828772838049824},{"delta":0.5,"premium":1.3456730749062444,"strike":31.24145300041669,"iv":0.41860640456915826,"gamma":0.10968195731759513,"theta":-0.02676197740180881,"vega":0.03443571803485965,"rho":0.010860522887644714,"breakevenPct":5.493070884138173},{"delta":0.55,"premium":1.408334268077214,"strike":30.833314638455718,"iv":0.37973428718491975,"gamma":0.12115337060408653,"theta":-0.024368661917747808,"vega":0.033946444666854834,"rho":0.012011510959446582,"breakevenPct":4.374670710653288},{"delta":0.6,"premium":1.4235852680489511,"strike":30.528294639020977,"iv":0.3340775202797515,"gamma":0.1352626785820929,"theta":-0.02119565243101728,"vega":0.032831347790260826,"rho":0.013200801560910556,"breakevenPct":3.4366124869940617},{"delta":0.65,"premium":1.4388362680206883,"strike":30.223274639586233,"iv":0.28842075337458317,"gamma":0.1493719865600993,"theta":-0.018022642944286744,"vega":0.03171625091366682,"rho":0.01439009216237453,"breakevenPct":2.498554263334833},{"delta":0.7,"premium":1.546803852889667,"strike":29.882661996497372,"iv":0.25942364273204904,"gamma":0.1538213660245184,"theta":-0.015582661996497372,"vega":0.030125569176882663,"rho":0.015526000231585351,"breakevenPct":1.7454212143845789},{"delta":0.75,"premium":1.908012259194396,"strike":29.444833625218912,"iv":0.275929772329247,"gamma":0.13188616462346758,"theta":-0.015144833625218913,"vega":0.02723590192644483,"rho":0.01651610227986592,"breakevenPct":1.4973822993409223},{"delta":0.8,"premium":2.269220665499125,"strike":29.007005253940456,"iv":0.29243590192644486,"gamma":0.10995096322241678,"theta":-0.014707005253940454,"vega":0.024346234676006998,"rho":0.01750620432814649,"breakevenPct":1.2493433842972657},{"delta":0.85,"premium":2.6251779359430607,"strike":28.562277580071175,"iv":0.28359537366548043,"gamma":0.09086548042704626,"theta":-0.012292526690391459,"vega":0.01970391459074733,"rho":0.018490646559257397,"breakevenPct":0.9619703143518641},{"delta":0.9,"premium":2.9810498220640573,"strike":28.11743772241993,"iv":0.2743427046263345,"gamma":0.07182633451957295,"theta":-0.009845907473309608,"vega":0.01503309608540925,"rho":0.01947499676082083,"breakevenPct":0.6739576646519622}],"put":[{"delta":0.15,"premium":0.9975307537985282,"strike":22.901230151941125,"iv":1.2523600544411742,"gamma":0.021479327779253612,"theta":-0.043269484915673215,"vega":0.020225139817232354,"rho":-0.004510453180752718,"breakevenPct":29.091982278765183},{"delta":0.2,"premium":1.0418167964112506,"strike":25.67267185645002,"iv":0.9449127751687627,"gamma":0.0342718041635062,"theta":-0.03887118493764485,"vega":0.024271960390656228,"rho":-0.005801839951287505,"breakevenPct":20.26346438837185},{"delta":0.25,"premium":1.1101752951289094,"strike":27.407011805156372,"iv":0.7700570017473749,"gamma":0.04784975044183295,"theta":-0.03564021007062543,"vega":0.02753211262412257,"rho":-0.007114476552252642,"breakevenPct":14.870245643365507},{"delta":0.3,"premium":1.1993208549495962,"strike":28.59456683959677,"iv":0.6592252818852854,"gamma":0.06097693638694906,"theta":-0.033078011702368876,"vega":0.030089028592268374,"rho":-0.008442354055466337,"breakevenPct":11.314406190140033},{"delta":0.35,"premium":1.3673540636066943,"strike":29.42674204947889,"iv":0.6068080813384249,"gamma":0.07011955179170444,"theta":-0.03220937681727157,"vega":0.03204767151696175,"rho":-0.009805500308729205,"breakevenPct":9.164404405680118},{"delta":0.4,"premium":1.5279966518269628,"strike":30.119866073078512,"iv":0.5635786937627557,"gamma":0.07916500906170934,"theta":-0.0310589052479305,"vega":0.033537029644440476,"rho":-0.01116146095364002,"breakevenPct":7.440622391975631},{"delta":0.45,"premium":1.5426861215669767,"strike":30.707444862679065,"iv":0.4865134671095975,"gamma":0.09467975936420606,"theta":-0.02693589175739377,"vega":0.03420874358777614,"rho":-0.012459150314513683,"breakevenPct":5.586029461960267},{"delta":0.5,"premium":1.6227807862196277,"strike":31.20794510348465,"iv":0.4344324940669346,"gamma":0.10540528542903138,"theta":-0.02382759142250545,"vega":0.03434968647972025,"rho":-0.013784258538622411,"breakevenPct":4.225066388914893},{"delta":0.55,"premium":1.7677333889776414,"strike":31.622095397078976,"iv":0.4071267269760713,"gamma":0.11138165954049142,"theta":-0.021725513959235325,"vega":0.03396429937531999,"rho":-0.01513655620749917,"breakevenPct":3.35360288472001},{"delta":0.6,"premium":1.9205964105003948,"strike":32.03432735083399,"iv":0.38104664673682725,"gamma":0.1166140958800199,"theta":-0.019635515543026127,"vega":0.0334577336597934,"rho":-0.016492222546445286,"breakevenPct":2.5139576490561826},{"delta":0.65,"premium":2.1559349927504377,"strike":32.42655832125073,"iv":0.3677458154058657,"gamma":0.11409009267936193,"theta":-0.017671455614908283,"vega":0.03168773623501947,"rho":-0.017883011293084203,"breakevenPct":2.00605585410212},{"delta":0.7,"premium":2.39127357500048,"strike":32.818789291667464,"iv":0.3544449840749042,"gamma":0.11156608947870397,"theta":-0.015707395686790443,"vega":0.029917738810245554,"rho":-0.019273800039723114,"breakevenPct":1.4981540591480587},{"delta":0.75,"premium":2.951588021778585,"strike":33.48820326678766,"iv":0.3736377495462795,"gamma":0.09819491833030852,"theta":-0.014848820326678766,"vega":0.02753774954627949,"rho":-0.02090358730934221,"breakevenPct":1.144970281903788},{"delta":0.8,"premium":3.9893051771117185,"strike":34.59400544959128,"iv":0.42995967302452326,"gamma":0.0751237057220708,"theta":-0.0149,"vega":0.024296185286103535,"rho":-0.022893213148435645,"breakevenPct":0.9245611972704572},{"delta":0.85,"premium":6.341803278688526,"strike":36.99180327868852,"iv":0.5631065573770492,"gamma":0.04756967213114753,"theta":-0.016191803278688525,"vega":0.02030901639344262,"rho":-0.025911721216496396,"breakevenPct":0.7779141024852504}]},"raw":{"call":[{"delta":0.25,"premium":0.975,"strike":37.43524724667352,"iv":0.8451328580039833,"gamma":0.04341581258100733,"theta":-0.041264472445801025,"vega":0.0275640609888784,"rho":0.005220620173451509,"breakevenPct":24.34404083700554},{"delta":0.3,"premium":0.9816895915670816,"strike":34.732416337316735,"iv":0.6538197520523973,"gamma":0.061468034857816774,"theta":-0.035215522398563986,"vega":0.0301441609155151,"rho":0.006389394897413515,"breakevenPct":15.615924509907055},{"delta":0.35,"premium":1.0336189897757222,"strike":33.327620204485555,"iv":0.5512112965476549,"gamma":0.07773473689419742,"theta":-0.03188026387570657,"vega":0.03208924604938082,"rho":0.007527057996517737,"breakevenPct":11.236340191779544},{"delta":0.4,"premium":1.119646283905782,"strike":32.44282972875374,"iv":0.4910098736389033,"gamma":0.09088769551474317,"theta":-0.02982485877305734,"vega":0.03340147939400662,"rho":0.00864589964766218,"breakevenPct":8.65053435110544},{"delta":0.45,"premium":1.2258852985829367,"strike":31.77384311740917,"iv":0.44930340561526844,"gamma":0.1013890569261827,"theta":-0.028215806010342764,"vega":0.03417090971094071,"rho":0.00975568718304566,"breakevenPct":6.828772838049824},{"delta":0.5,"premium":1.3456730749062444,"strike":31.24145300041669,"iv":0.41860640456915826,"gamma":0.10968195731759513,"theta":-0.02676197740180881,"vega":0.03443571803485965,"rho":0.010860522887644714,"breakevenPct":5.493070884138173},{"delta":0.55,"premium":1.408334268077214,"strike":30.833314638455718,"iv":0.37973428718491975,"gamma":0.12115337060408653,"theta":-0.024368661917747808,"vega":0.033946444666854834,"rho":0.012011510959446582,"breakevenPct":4.374670710653288},{"delta":0.6,"premium":1.4235852680489511,"strike":30.528294639020977,"iv":0.3340775202797515,"gamma":0.1352626785820929,"theta":-0.02119565243101728,"vega":0.032831347790260826,"rho":0.013200801560910556,"breakevenPct":3.4366124869940617},{"delta":0.65,"premium":1.4388362680206883,"strike":30.223274639586233,"iv":0.28842075337458317,"gamma":0.1493719865600993,"theta":-0.018022642944286744,"vega":0.03171625091366682,"rho":0.01439009216237453,"breakevenPct":2.498554263334833},{"delta":0.7,"premium":1.546803852889667,"strike":29.882661996497372,"iv":0.25942364273204904,"gamma":0.1538213660245184,"theta":-0.015582661996497372,"vega":0.030125569176882663,"rho":0.015526000231585351,"breakevenPct":1.7454212143845789},{"delta":0.75,"premium":1.908012259194396,"strike":29.444833625218912,"iv":0.275929772329247,"gamma":0.13188616462346758,"theta":-0.015144833625218913,"vega":0.02723590192644483,"rho":0.01651610227986592,"breakevenPct":1.4973822993409223},{"delta":0.8,"premium":2.269220665499125,"strike":29.007005253940456,"iv":0.29243590192644486,"gamma":0.10995096322241678,"theta":-0.014707005253940454,"vega":0.024346234676006998,"rho":0.01750620432814649,"breakevenPct":1.2493433842972657},{"delta":0.85,"premium":2.6251779359430607,"strike":28.562277580071175,"iv":0.28359537366548043,"gamma":0.09086548042704626,"theta":-0.012292526690391459,"vega":0.01970391459074733,"rho":0.018490646559257397,"breakevenPct":0.9619703143518641},{"delta":0.9,"premium":2.9810498220640573,"strike":28.11743772241993,"iv":0.2743427046263345,"gamma":0.07182633451957295,"theta":-0.009845907473309608,"vega":0.01503309608540925,"rho":0.01947499676082083,"breakevenPct":0.6739576646519622}],"put":[{"delta":0.15,"premium":0.9975307537985282,"strike":22.901230151941125,"iv":1.2523600544411742,"gamma":0.021479327779253612,"theta":-0.043269484915673215,"vega":0.020225139817232354,"rho":-0.004510453180752718,"breakevenPct":29.091982278765183},{"delta":0.2,"premium":1.0418167964112506,"strike":25.67267185645002,"iv":0.9449127751687627,"gamma":0.0342718041635062,"theta":-0.03887118493764485,"vega":0.024271960390656228,"rho":-0.005801839951287505,"breakevenPct":20.26346438837185},{"delta":0.25,"premium":1.1101752951289094,"strike":27.407011805156372,"iv":0.7700570017473749,"gamma":0.04784975044183295,"theta":-0.03564021007062543,"vega":0.02753211262412257,"rho":-0.007114476552252642,"breakevenPct":14.870245643365507},{"delta":0.3,"premium":1.1993208549495962,"strike":28.59456683959677,"iv":0.6592252818852854,"gamma":0.06097693638694906,"theta":-0.033078011702368876,"vega":0.030089028592268374,"rho":-0.008442354055466337,"breakevenPct":11.314406190140033},{"delta":0.35,"premium":1.3673540636066943,"strike":29.42674204947889,"iv":0.6068080813384249,"gamma":0.07011955179170444,"theta":-0.03220937681727157,"vega":0.03204767151696175,"rho":-0.009805500308729205,"breakevenPct":9.164404405680118},{"delta":0.4,"premium":1.5279966518269628,"strike":30.119866073078512,"iv":0.5635786937627557,"gamma":0.07916500906170934,"theta":-0.0310589052479305,"vega":0.033537029644440476,"rho":-0.01116146095364002,"breakevenPct":7.440622391975631},{"delta":0.45,"premium":1.5426861215669767,"strike":30.707444862679065,"iv":0.4865134671095975,"gamma":0.09467975936420606,"theta":-0.02693589175739377,"vega":0.03420874358777614,"rho":-0.012459150314513683,"breakevenPct":5.586029461960267},{"delta":0.5,"premium":1.6227807862196277,"strike":31.20794510348465,"iv":0.4344324940669346,"gamma":0.10540528542903138,"theta":-0.02382759142250545,"vega":0.03434968647972025,"rho":-0.013784258538622411,"breakevenPct":4.225066388914893},{"delta":0.55,"premium":1.7677333889776414,"strike":31.622095397078976,"iv":0.4071267269760713,"gamma":0.11138165954049142,"theta":-0.021725513959235325,"vega":0.03396429937531999,"rho":-0.01513655620749917,"breakevenPct":3.35360288472001},{"delta":0.6,"premium":1.9205964105003948,"strike":32.03432735083399,"iv":0.38104664673682725,"gamma":0.1166140958800199,"theta":-0.019635515543026127,"vega":0.0334577336597934,"rho":-0.016492222546445286,"breakevenPct":2.5139576490561826},{"delta":0.65,"premium":2.1559349927504377,"strike":32.42655832125073,"iv":0.3677458154058657,"gamma":0.11409009267936193,"theta":-0.017671455614908283,"vega":0.03168773623501947,"rho":-0.017883011293084203,"breakevenPct":2.00605585410212},{"delta":0.7,"premium":2.39127357500048,"strike":32.818789291667464,"iv":0.3544449840749042,"gamma":0.11156608947870397,"theta":-0.015707395686790443,"vega":0.029917738810245554,"rho":-0.019273800039723114,"breakevenPct":1.4981540591480587},{"delta":0.75,"premium":2.951588021778585,"strike":33.48820326678766,"iv":0.3736377495462795,"gamma":0.09819491833030852,"theta":-0.014848820326678766,"vega":0.02753774954627949,"rho":-0.02090358730934221,"breakevenPct":1.144970281903788},{"delta":0.8,"premium":3.9893051771117185,"strike":34.59400544959128,"iv":0.42995967302452326,"gamma":0.0751237057220708,"theta":-0.0149,"vega":0.024296185286103535,"rho":-0.022893213148435645,"breakevenPct":0.9245611972704572},{"delta":0.85,"premium":6.341803278688526,"strike":36.99180327868852,"iv":0.5631065573770492,"gamma":0.04756967213114753,"theta":-0.016191803278688525,"vega":0.02030901639344262,"rho":-0.025911721216496396,"breakevenPct":0.7779141024852504}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}