{"symbol":"SWAN","url":"https://intraalpha.com/companies/SWAN","capturedAt":"2026-10-22T22:39:00.437Z","state":"ready","quote":{"symbol":"SWAN","last_price":32.3759,"prev_close":32.38,"regular_close":32.3759,"change":-0.0041,"change_pct":-0.0127,"regular_change":-0.0041,"regular_change_pct":-0.0127,"extended_change":0,"extended_change_pct":0,"bid":22.35,"ask":44.99,"bid_size":100,"ask_size":200,"volume":4620,"vwap":32.315781,"open":32.2968,"high":32.3999,"low":32.29,"close":32.3759,"trade_count":81,"last_trade_at":"2026-10-22T22:30:00.003448974Z","last_quote_at":"2026-10-22T20:05:01.128144802Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:38:27.433892339-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":150300000,"net_expense_ratio":0.0049,"portfolio_turnover":0.43,"dividend_yield":0.0394,"inception_date":"2018-11-05","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:39:00.116547+00:00"},"optionObservedAt":"2026-10-22T19:59:14.720Z","bars":[{"c":32.27,"h":32.27,"l":32.27,"n":2,"o":32.27,"t":"2026-10-15T13:30:00Z","v":234,"vw":32.27},{"c":32.38,"h":32.38,"l":32.38,"n":3,"o":32.38,"t":"2026-10-15T14:15:00Z","v":683,"vw":32.38},{"c":32.4299,"h":32.4299,"l":32.4299,"n":2,"o":32.4299,"t":"2026-10-15T17:40:00Z","v":334,"vw":32.4299},{"c":32.46,"h":32.46,"l":32.46,"n":1,"o":32.46,"t":"2026-10-15T18:40:00Z","v":266,"vw":32.46},{"c":32.4,"h":32.41,"l":32.4,"n":6,"o":32.4,"t":"2026-10-15T19:40:00Z","v":1472,"vw":32.405491},{"c":32.435,"h":32.435,"l":32.37,"n":2,"o":32.37,"t":"2026-10-16T14:20:00Z","v":1622,"vw":32.37561},{"c":32.5,"h":32.5,"l":32.5,"n":4,"o":32.5,"t":"2026-10-16T14:50:00Z","v":301,"vw":32.5},{"c":32.31,"h":32.32,"l":32.26,"n":10,"o":32.31,"t":"2026-10-16T16:20:00Z","v":1044,"vw":32.304386},{"c":32.2,"h":32.2156,"l":32.2,"n":3,"o":32.2156,"t":"2026-10-16T17:40:00Z","v":273,"vw":32.20671},{"c":32.1201,"h":32.165,"l":32.1201,"n":5,"o":32.165,"t":"2026-10-16T19:10:00Z","v":1228,"vw":32.146688},{"c":32.19,"h":32.19,"l":32.19,"n":1,"o":32.19,"t":"2026-10-16T19:35:00Z","v":198,"vw":32.19},{"c":32.13,"h":32.13,"l":32.13,"n":1,"o":32.13,"t":"2026-10-16T19:40:00Z","v":1866,"vw":32.13},{"c":32.2001,"h":32.2001,"l":32.2001,"n":1,"o":32.2001,"t":"2026-10-19T14:50:00Z","v":212,"vw":32.2001},{"c":32.29,"h":32.29,"l":32.29,"n":3,"o":32.29,"t":"2026-10-19T15:30:00Z","v":134,"vw":32.29},{"c":32.2,"h":32.2,"l":32.2,"n":3,"o":32.2,"t":"2026-10-19T16:30:00Z","v":500,"vw":32.2},{"c":32.23,"h":32.23,"l":32.23,"n":1,"o":32.23,"t":"2026-10-19T19:45:00Z","v":159,"vw":32.23},{"c":32.22,"h":32.22,"l":32.22,"n":2,"o":32.22,"t":"2026-10-20T13:55:00Z","v":282,"vw":32.22},{"c":32.325,"h":32.325,"l":32.325,"n":3,"o":32.325,"t":"2026-10-20T15:40:00Z","v":443,"vw":32.325},{"c":32.325,"h":32.325,"l":32.325,"n":2,"o":32.325,"t":"2026-10-20T15:55:00Z","v":167,"vw":32.325},{"c":32.275,"h":32.275,"l":32.275,"n":2,"o":32.275,"t":"2026-10-20T17:20:00Z","v":165,"vw":32.275},{"c":32.31,"h":32.31,"l":32.31,"n":1,"o":32.31,"t":"2026-10-20T17:30:00Z","v":372,"vw":32.31},{"c":32.31,"h":32.31,"l":32.31,"n":2,"o":32.31,"t":"2026-10-20T17:35:00Z","v":140,"vw":32.31},{"c":32.3,"h":32.3,"l":32.3,"n":1,"o":32.3,"t":"2026-10-20T19:15:00Z","v":253,"vw":32.3},{"c":32.285,"h":32.285,"l":32.285,"n":1,"o":32.285,"t":"2026-10-20T19:30:00Z","v":206,"vw":32.285},{"c":32.3499,"h":32.3499,"l":32.3499,"n":1,"o":32.3499,"t":"2026-10-20T19:50:00Z","v":115,"vw":32.3499},{"c":32.3499,"h":32.3499,"l":32.3499,"n":1,"o":32.3499,"t":"2026-10-20T19:55:00Z","v":1040,"vw":32.3499},{"c":32.4731,"h":32.4731,"l":32.4731,"n":1,"o":32.4731,"t":"2026-10-21T13:45:00Z","v":103,"vw":32.4731},{"c":32.35,"h":32.35,"l":32.35,"n":1,"o":32.35,"t":"2026-10-21T15:20:00Z","v":188,"vw":32.35},{"c":32.38,"h":32.38,"l":32.38,"n":1,"o":32.38,"t":"2026-10-21T15:30:00Z","v":100,"vw":32.38},{"c":32.41,"h":32.41,"l":32.41,"n":1,"o":32.41,"t":"2026-10-21T17:05:00Z","v":219,"vw":32.41},{"c":32.455,"h":32.455,"l":32.455,"n":1,"o":32.455,"t":"2026-10-21T18:45:00Z","v":284,"vw":32.455},{"c":32.3,"h":32.3,"l":32.28,"n":7,"o":32.28,"t":"2026-10-21T19:10:00Z","v":1346,"vw":32.292571},{"c":32.34,"h":32.34,"l":32.34,"n":2,"o":32.34,"t":"2026-10-21T19:20:00Z","v":200,"vw":32.34},{"c":32.36,"h":32.36,"l":32.36,"n":3,"o":32.36,"t":"2026-10-21T19:30:00Z","v":421,"vw":32.36},{"c":32.38,"h":32.38,"l":32.38,"n":4,"o":32.38,"t":"2026-10-21T19:50:00Z","v":215,"vw":32.38},{"c":32.38,"h":32.38,"l":32.38,"n":1,"o":32.38,"t":"2026-10-21T19:55:00Z","v":100,"vw":32.38},{"c":32.2968,"h":32.2968,"l":32.2968,"n":1,"o":32.2968,"t":"2026-10-22T14:25:00Z","v":606,"vw":32.2968},{"c":32.29,"h":32.315,"l":32.29,"n":18,"o":32.315,"t":"2026-10-22T15:45:00Z","v":1994,"vw":32.301096},{"c":32.32,"h":32.34,"l":32.32,"n":6,"o":32.34,"t":"2026-10-22T15:55:00Z","v":464,"vw":32.33},{"c":32.35,"h":32.35,"l":32.35,"n":1,"o":32.35,"t":"2026-10-22T16:00:00Z","v":100,"vw":32.35},{"c":32.315,"h":32.315,"l":32.315,"n":2,"o":32.315,"t":"2026-10-22T16:50:00Z","v":637,"vw":32.315},{"c":32.3999,"h":32.3999,"l":32.3999,"n":1,"o":32.3999,"t":"2026-10-22T17:55:00Z","v":173,"vw":32.3999},{"c":32.3999,"h":32.3999,"l":32.3999,"n":1,"o":32.3999,"t":"2026-10-22T19:00:00Z","v":202,"vw":32.3999}],"history":[{"c":30.1921,"h":30.38,"l":30.08,"n":138,"o":30.38,"t":"2024-10-21T04:00:00Z","v":11954,"vw":30.187564},{"c":30.1864,"h":30.26,"l":30,"n":108,"o":30,"t":"2024-10-22T04:00:00Z","v":35729,"vw":30.165067},{"c":29.8894,"h":30.07,"l":29.76,"n":96,"o":30.07,"t":"2024-10-23T04:00:00Z","v":8261,"vw":29.897929},{"c":29.9494,"h":30,"l":29.85,"n":112,"o":29.9456,"t":"2024-10-24T04:00:00Z","v":9250,"vw":29.947389},{"c":29.9064,"h":30.19,"l":29.9,"n":95,"o":30.19,"t":"2024-10-25T04:00:00Z","v":5810,"vw":30.08516},{"c":29.9406,"h":30.0049,"l":29.89,"n":122,"o":30,"t":"2024-10-28T04:00:00Z","v":10633,"vw":29.965601},{"c":29.9781,"h":29.9781,"l":29.8,"n":120,"o":29.901,"t":"2024-10-29T04:00:00Z","v":6925,"vw":29.890438},{"c":29.8564,"h":30.0352,"l":29.8564,"n":124,"o":29.99,"t":"2024-10-30T04:00:00Z","v":8301,"vw":29.962035},{"c":29.3928,"h":29.5987,"l":29.3703,"n":95,"o":29.57,"t":"2024-10-31T04:00:00Z","v":6117,"vw":29.475485},{"c":29.3385,"h":29.6,"l":29.33,"n":106,"o":29.53,"t":"2024-11-01T04:00:00Z","v":467204,"vw":29.58729},{"c":29.3702,"h":29.56,"l":29.31,"n":135,"o":29.56,"t":"2024-11-04T05:00:00Z","v":8691,"vw":29.403802},{"c":29.6436,"h":29.6436,"l":29.43,"n":136,"o":29.46,"t":"2024-11-05T05:00:00Z","v":12008,"vw":29.521009},{"c":30.03,"h":30.0999,"l":29.8,"n":176,"o":29.905,"t":"2024-11-06T05:00:00Z","v":26770,"vw":29.931912},{"c":30.42,"h":30.45,"l":30.22,"n":273,"o":30.2547,"t":"2024-11-07T05:00:00Z","v":12664,"vw":30.352516},{"c":30.5553,"h":30.6299,"l":30.5,"n":115,"o":30.5,"t":"2024-11-08T05:00:00Z","v":12869,"vw":30.551404},{"c":30.5187,"h":30.6,"l":30.4301,"n":126,"o":30.48,"t":"2024-11-11T05:00:00Z","v":14504,"vw":30.543855},{"c":30.3101,"h":30.51,"l":30.25,"n":112,"o":30.51,"t":"2024-11-12T05:00:00Z","v":13614,"vw":30.30562},{"c":30.3537,"h":30.3807,"l":30.27,"n":74,"o":30.3199,"t":"2024-11-13T05:00:00Z","v":3741,"vw":30.338177},{"c":30.1425,"h":30.28,"l":30.1425,"n":88,"o":30.23,"t":"2024-11-14T05:00:00Z","v":4504,"vw":30.248563},{"c":29.8397,"h":29.9019,"l":29.741,"n":121,"o":29.82,"t":"2024-11-15T05:00:00Z","v":14987,"vw":29.821464},{"c":29.9447,"h":29.97,"l":29.76,"n":102,"o":29.76,"t":"2024-11-18T05:00:00Z","v":9112,"vw":29.908129},{"c":30.105,"h":30.18,"l":29.82,"n":91,"o":29.82,"t":"2024-11-19T05:00:00Z","v":5676,"vw":30.046477},{"c":30.0626,"h":30.1,"l":29.84,"n":111,"o":29.99,"t":"2024-11-20T05:00:00Z","v":8981,"vw":29.942781},{"c":30.2092,"h":30.5,"l":30.055,"n":151,"o":30.5,"t":"2024-11-21T05:00:00Z","v":11977,"vw":30.186124},{"c":30.26,"h":30.34,"l":30.23,"n":91,"o":30.27,"t":"2024-11-22T05:00:00Z","v":6848,"vw":30.271133},{"c":30.5843,"h":30.66,"l":30.4592,"n":94,"o":30.57,"t":"2024-11-25T05:00:00Z","v":7228,"vw":30.537523},{"c":30.6951,"h":30.6951,"l":30.52,"n":110,"o":30.52,"t":"2024-11-26T05:00:00Z","v":6870,"vw":30.609551},{"c":30.6451,"h":30.8,"l":30.58,"n":137,"o":30.74,"t":"2024-11-27T05:00:00Z","v":13061,"vw":30.643924},{"c":30.9307,"h":30.9307,"l":30.71,"n":119,"o":30.71,"t":"2024-11-29T05:00:00Z","v":7720,"vw":30.802251},{"c":30.9482,"h":31.02,"l":30.7903,"n":147,"o":30.82,"t":"2024-12-02T05:00:00Z","v":20963,"vw":30.897307},{"c":30.9028,"h":30.96,"l":30.84,"n":139,"o":30.92,"t":"2024-12-03T05:00:00Z","v":9371,"vw":30.883613},{"c":31.1447,"h":31.18,"l":30.87,"n":218,"o":31.01,"t":"2024-12-04T05:00:00Z","v":29539,"vw":31.053491},{"c":31.1095,"h":31.1948,"l":31.03,"n":165,"o":31.1383,"t":"2024-12-05T05:00:00Z","v":23511,"vw":31.093283},{"c":31.1841,"h":31.26,"l":31.1104,"n":144,"o":31.22,"t":"2024-12-06T05:00:00Z","v":12962,"vw":31.205273},{"c":30.96,"h":31.17,"l":30.96,"n":163,"o":31.17,"t":"2024-12-09T05:00:00Z","v":15525,"vw":31.038292},{"c":30.8061,"h":30.9669,"l":30.8001,"n":129,"o":30.9482,"t":"2024-12-10T05:00:00Z","v":9202,"vw":30.893783},{"c":31.0624,"h":31.1196,"l":30.99,"n":99,"o":31,"t":"2024-12-11T05:00:00Z","v":6508,"vw":31.029145},{"c":30.7914,"h":30.92,"l":30.7914,"n":66,"o":30.92,"t":"2024-12-12T05:00:00Z","v":3488,"vw":30.892376},{"c":30.6732,"h":30.7799,"l":30.58,"n":174,"o":30.77,"t":"2024-12-13T05:00:00Z","v":32636,"vw":30.673003},{"c":30.7713,"h":30.8599,"l":30.72,"n":130,"o":30.72,"t":"2024-12-16T05:00:00Z","v":8319,"vw":30.799308},{"c":30.7083,"h":30.76,"l":30.6128,"n":111,"o":30.67,"t":"2024-12-17T05:00:00Z","v":10364,"vw":30.691904},{"c":29.87,"h":30.7916,"l":29.83,"n":93,"o":30.7,"t":"2024-12-18T05:00:00Z","v":11794,"vw":30.299271},{"c":29.695,"h":29.97,"l":29.695,"n":116,"o":29.97,"t":"2024-12-19T05:00:00Z","v":11182,"vw":29.767657},{"c":29.9522,"h":30.21,"l":29.66,"n":128,"o":29.66,"t":"2024-12-20T05:00:00Z","v":12634,"vw":29.987779},{"c":29.9714,"h":29.99,"l":29.87,"n":103,"o":29.99,"t":"2024-12-23T05:00:00Z","v":11828,"vw":29.939797},{"c":30.1743,"h":30.205,"l":29.97,"n":69,"o":29.97,"t":"2024-12-24T05:00:00Z","v":16375,"vw":30.005065},{"c":30.2437,"h":30.255,"l":30.01,"n":135,"o":30.06,"t":"2024-12-26T05:00:00Z","v":8337,"vw":30.161984},{"c":29.84,"h":30.1,"l":29.75,"n":81,"o":30.1,"t":"2024-12-27T05:00:00Z","v":9315,"vw":29.817595},{"c":29.5235,"h":29.62,"l":29.37,"n":291,"o":29.58,"t":"2024-12-30T05:00:00Z","v":39607,"vw":29.547205},{"c":29.3655,"h":29.61,"l":29.29,"n":191,"o":29.57,"t":"2024-12-31T05:00:00Z","v":39156,"vw":29.463437},{"c":29.3156,"h":29.88,"l":29.17,"n":133,"o":29.6,"t":"2025-01-02T05:00:00Z","v":6325,"vw":29.322985},{"c":29.5325,"h":29.5899,"l":29.38,"n":112,"o":29.38,"t":"2025-01-03T05:00:00Z","v":12454,"vw":29.508743},{"c":29.62,"h":29.89,"l":29.5901,"n":499,"o":29.65,"t":"2025-01-06T05:00:00Z","v":149245,"vw":29.784727},{"c":29.2695,"h":29.7,"l":29.2503,"n":132,"o":29.7,"t":"2025-01-07T05:00:00Z","v":19112,"vw":29.379557},{"c":29.3533,"h":29.3533,"l":29.21,"n":157,"o":29.22,"t":"2025-01-08T05:00:00Z","v":12780,"vw":29.258844},{"c":28.779,"h":29.13,"l":28.7191,"n":177,"o":29.13,"t":"2025-01-10T05:00:00Z","v":16376,"vw":28.846423},{"c":28.8017,"h":28.81,"l":28.59,"n":132,"o":28.61,"t":"2025-01-13T05:00:00Z","v":14250,"vw":28.680556},{"c":28.7724,"h":28.96,"l":28.67,"n":130,"o":28.96,"t":"2025-01-14T05:00:00Z","v":8506,"vw":28.745514},{"c":29.404,"h":29.4599,"l":29.3,"n":118,"o":29.31,"t":"2025-01-15T05:00:00Z","v":7199,"vw":29.373226},{"c":29.4222,"h":29.475,"l":29.38,"n":124,"o":29.38,"t":"2025-01-16T05:00:00Z","v":16378,"vw":29.420061},{"c":29.59,"h":29.7599,"l":29.53,"n":125,"o":29.65,"t":"2025-01-17T05:00:00Z","v":129639,"vw":29.64712},{"c":29.8797,"h":29.91,"l":29.7,"n":256,"o":29.84,"t":"2025-01-21T05:00:00Z","v":23880,"vw":29.831811},{"c":29.975,"h":29.9999,"l":29.92,"n":205,"o":29.94,"t":"2025-01-22T05:00:00Z","v":15690,"vw":29.950488},{"c":29.99,"h":29.9997,"l":29.83,"n":179,"o":29.9,"t":"2025-01-23T05:00:00Z","v":12355,"vw":29.922295},{"c":29.9724,"h":30.065,"l":29.93,"n":124,"o":29.97,"t":"2025-01-24T05:00:00Z","v":11332,"vw":29.98768},{"c":29.7745,"h":29.86,"l":29.6601,"n":122,"o":29.7136,"t":"2025-01-27T05:00:00Z","v":13404,"vw":29.763607},{"c":29.9995,"h":30.035,"l":29.8,"n":101,"o":29.8,"t":"2025-01-28T05:00:00Z","v":11067,"vw":29.915627},{"c":29.83,"h":29.99,"l":29.74,"n":87,"o":29.99,"t":"2025-01-29T05:00:00Z","v":7739,"vw":29.909701},{"c":30.0352,"h":30.1303,"l":29.88,"n":177,"o":30.02,"t":"2025-01-30T05:00:00Z","v":17213,"vw":29.988691},{"c":29.8215,"h":30.2229,"l":29.8215,"n":455,"o":30.12,"t":"2025-01-31T05:00:00Z","v":73683,"vw":30.096285},{"c":29.7452,"h":29.8699,"l":29.55,"n":160,"o":29.58,"t":"2025-02-03T05:00:00Z","v":15819,"vw":29.727118},{"c":29.9513,"h":29.9999,"l":29.77,"n":174,"o":29.81,"t":"2025-02-04T05:00:00Z","v":24475,"vw":29.896661},{"c":30.1101,"h":30.21,"l":29.96,"n":111,"o":29.96,"t":"2025-02-05T05:00:00Z","v":12795,"vw":30.11008},{"c":30.19,"h":30.21,"l":30.0801,"n":107,"o":30.13,"t":"2025-02-06T05:00:00Z","v":10722,"vw":30.142083},{"c":29.9147,"h":30.18,"l":29.8601,"n":76,"o":30.13,"t":"2025-02-07T05:00:00Z","v":4520,"vw":29.970594},{"c":30.0502,"h":30.1297,"l":29.99,"n":115,"o":30.03,"t":"2025-02-10T05:00:00Z","v":14757,"vw":30.079929},{"c":29.9669,"h":30.06,"l":29.91,"n":79,"o":29.9713,"t":"2025-02-11T05:00:00Z","v":9784,"vw":29.999572},{"c":29.7699,"h":29.81,"l":29.57,"n":168,"o":29.57,"t":"2025-02-12T05:00:00Z","v":18865,"vw":29.69707},{"c":30.166,"h":30.21,"l":29.87,"n":125,"o":29.88,"t":"2025-02-13T05:00:00Z","v":22167,"vw":30.108855},{"c":30.2469,"h":30.3699,"l":30.2,"n":113,"o":30.34,"t":"2025-02-14T05:00:00Z","v":17093,"vw":30.289311},{"c":30.1503,"h":30.27,"l":30.1,"n":93,"o":30.27,"t":"2025-02-18T05:00:00Z","v":4061,"vw":30.151321},{"c":30.2607,"h":30.31,"l":30.07,"n":132,"o":30.1,"t":"2025-02-19T05:00:00Z","v":16218,"vw":30.188049},{"c":30.2245,"h":30.33,"l":30.1101,"n":97,"o":30.33,"t":"2025-02-20T05:00:00Z","v":19878,"vw":30.178679},{"c":29.9976,"h":30.22,"l":29.9976,"n":154,"o":30.215,"t":"2025-02-21T05:00:00Z","v":14751,"vw":30.14301},{"c":29.8937,"h":30.089,"l":29.89,"n":112,"o":29.94,"t":"2025-02-24T05:00:00Z","v":10850,"vw":30.009097},{"c":30.03,"h":30.16,"l":29.88,"n":481,"o":30.06,"t":"2025-02-25T05:00:00Z","v":74136,"vw":30.06685},{"c":30.0917,"h":30.23,"l":30.0156,"n":189,"o":30.06,"t":"2025-02-26T05:00:00Z","v":13402,"vw":30.072561},{"c":29.7358,"h":30.0891,"l":29.7358,"n":123,"o":30.04,"t":"2025-02-27T05:00:00Z","v":11211,"vw":29.98508},{"c":30.126,"h":30.145,"l":29.74,"n":217,"o":29.79,"t":"2025-02-28T05:00:00Z","v":32658,"vw":29.932024},{"c":29.9075,"h":30.1776,"l":29.835,"n":154,"o":30.17,"t":"2025-03-03T05:00:00Z","v":7986,"vw":30.049547},{"c":29.59,"h":29.8,"l":29.59,"n":163,"o":29.64,"t":"2025-03-04T05:00:00Z","v":9837,"vw":29.671649},{"c":29.6565,"h":29.7592,"l":29.465,"n":128,"o":29.6789,"t":"2025-03-05T05:00:00Z","v":36513,"vw":29.564683},{"c":29.3618,"h":29.48,"l":29.2601,"n":78,"o":29.43,"t":"2025-03-06T05:00:00Z","v":6568,"vw":29.367155},{"c":29.3781,"h":29.54,"l":29.2201,"n":144,"o":29.54,"t":"2025-03-07T05:00:00Z","v":19555,"vw":29.338328},{"c":29.1108,"h":29.34,"l":29.005,"n":135,"o":29.34,"t":"2025-03-10T04:00:00Z","v":16454,"vw":29.155622},{"c":28.95,"h":29.1385,"l":28.8393,"n":266,"o":29.04,"t":"2025-03-11T04:00:00Z","v":41023,"vw":28.996523},{"c":28.853,"h":29.03,"l":28.73,"n":124,"o":29.03,"t":"2025-03-12T04:00:00Z","v":10285,"vw":28.884296},{"c":28.7712,"h":28.86,"l":28.65,"n":140,"o":28.86,"t":"2025-03-13T04:00:00Z","v":20283,"vw":28.71833},{"c":28.928,"h":28.99,"l":28.7316,"n":119,"o":28.7869,"t":"2025-03-14T04:00:00Z","v":14779,"vw":28.905343},{"c":29.0206,"h":29.15,"l":28.92,"n":126,"o":29,"t":"2025-03-17T04:00:00Z","v":9821,"vw":29.03765},{"c":28.8901,"h":28.94,"l":28.8601,"n":60,"o":28.9,"t":"2025-03-18T04:00:00Z","v":6894,"vw":28.910186},{"c":29.1195,"h":29.1195,"l":28.84,"n":96,"o":28.97,"t":"2025-03-19T04:00:00Z","v":8323,"vw":28.928148},{"c":29.027,"h":29.37,"l":29.027,"n":61,"o":29.17,"t":"2025-03-20T04:00:00Z","v":7425,"vw":29.149849},{"c":29.09,"h":29.09,"l":28.98,"n":71,"o":28.98,"t":"2025-03-21T04:00:00Z","v":5285,"vw":29.009742},{"c":29.24,"h":29.27,"l":29.15,"n":63,"o":29.15,"t":"2025-03-24T04:00:00Z","v":2288,"vw":29.19975},{"c":29.1913,"h":29.359,"l":29.18,"n":166,"o":29.23,"t":"2025-03-25T04:00:00Z","v":25998,"vw":29.2918},{"c":29.0808,"h":29.26,"l":29.07,"n":123,"o":29.25,"t":"2025-03-26T04:00:00Z","v":4919,"vw":29.168377},{"c":29.0038,"h":29.08,"l":28.94,"n":106,"o":28.94,"t":"2025-03-27T04:00:00Z","v":9856,"vw":29.017564},{"c":28.6235,"h":28.7316,"l":28.58,"n":78,"o":28.7316,"t":"2025-03-28T04:00:00Z","v":5243,"vw":28.638846},{"c":28.71,"h":28.76,"l":28.49,"n":261,"o":28.58,"t":"2025-03-31T04:00:00Z","v":33115,"vw":28.558438},{"c":28.905,"h":29.01,"l":28.72,"n":140,"o":28.72,"t":"2025-04-01T04:00:00Z","v":15003,"vw":28.875732},{"c":29,"h":29,"l":28.811,"n":83,"o":28.82,"t":"2025-04-02T04:00:00Z","v":6919,"vw":28.959994},{"c":28.6024,"h":28.82,"l":28.6024,"n":318,"o":28.82,"t":"2025-04-03T04:00:00Z","v":5912,"vw":28.755752},{"c":28.163,"h":28.65,"l":28.14,"n":141,"o":28.34,"t":"2025-04-04T04:00:00Z","v":14191,"vw":28.330478},{"c":28.0152,"h":28.13,"l":27.71,"n":336,"o":27.88,"t":"2025-04-07T04:00:00Z","v":50146,"vw":27.9297},{"c":27.6431,"h":28.3049,"l":27.6431,"n":229,"o":28.08,"t":"2025-04-08T04:00:00Z","v":32017,"vw":27.876282},{"c":28.2956,"h":28.2956,"l":27.38,"n":154,"o":27.46,"t":"2025-04-09T04:00:00Z","v":24186,"vw":27.702337},{"c":27.99,"h":28.21,"l":27.785,"n":237,"o":28.055,"t":"2025-04-10T04:00:00Z","v":67567,"vw":28.056663},{"c":27.89,"h":27.99,"l":27.58,"n":251,"o":27.74,"t":"2025-04-11T04:00:00Z","v":27883,"vw":27.819033},{"c":28.1,"h":28.235,"l":28.0371,"n":108,"o":28.11,"t":"2025-04-14T04:00:00Z","v":8458,"vw":28.095236},{"c":28.135,"h":28.25,"l":28.08,"n":127,"o":28.14,"t":"2025-04-15T04:00:00Z","v":20508,"vw":28.175083},{"c":27.88,"h":28.1199,"l":27.88,"n":145,"o":28.01,"t":"2025-04-16T04:00:00Z","v":12413,"vw":27.992287},{"c":27.87,"h":28.1399,"l":27.87,"n":104,"o":28,"t":"2025-04-17T04:00:00Z","v":20156,"vw":28.012785},{"c":27.59,"h":27.7553,"l":27.5101,"n":628,"o":27.68,"t":"2025-04-21T04:00:00Z","v":14909,"vw":27.648863},{"c":27.8,"h":27.86,"l":27.72,"n":232,"o":27.82,"t":"2025-04-22T04:00:00Z","v":150299,"vw":27.747775},{"c":28.045,"h":28.325,"l":27.9509,"n":109,"o":28.27,"t":"2025-04-23T04:00:00Z","v":14008,"vw":28.078461},{"c":28.3833,"h":28.4199,"l":28.14,"n":121,"o":28.14,"t":"2025-04-24T04:00:00Z","v":29787,"vw":28.311842},{"c":28.5415,"h":28.59,"l":28.4399,"n":70,"o":28.5,"t":"2025-04-25T04:00:00Z","v":6788,"vw":28.512116},{"c":28.6847,"h":28.685,"l":28.505,"n":115,"o":28.54,"t":"2025-04-28T04:00:00Z","v":10145,"vw":28.628996},{"c":28.8373,"h":28.86,"l":28.68,"n":107,"o":28.68,"t":"2025-04-29T04:00:00Z","v":11069,"vw":28.792055},{"c":28.974,"h":29.02,"l":28.61,"n":97,"o":28.61,"t":"2025-04-30T04:00:00Z","v":18634,"vw":28.749381},{"c":28.8834,"h":29.11,"l":28.8701,"n":97,"o":29.11,"t":"2025-05-01T04:00:00Z","v":3146,"vw":29.035753},{"c":28.99,"h":29.009,"l":28.92,"n":79,"o":28.94,"t":"2025-05-02T04:00:00Z","v":6829,"vw":28.958983},{"c":28.8322,"h":28.88,"l":28.77,"n":73,"o":28.81,"t":"2025-05-05T04:00:00Z","v":6630,"vw":28.828879},{"c":28.7808,"h":28.81,"l":28.685,"n":43,"o":28.685,"t":"2025-05-06T04:00:00Z","v":2524,"vw":28.744028},{"c":28.871,"h":28.871,"l":28.76,"n":83,"o":28.8,"t":"2025-05-07T04:00:00Z","v":6009,"vw":28.803332},{"c":28.74,"h":28.99,"l":28.74,"n":163,"o":28.84,"t":"2025-05-08T04:00:00Z","v":25504,"vw":28.863186},{"c":28.763,"h":29.09,"l":28.73,"n":72,"o":28.89,"t":"2025-05-09T04:00:00Z","v":8476,"vw":28.797873},{"c":29.1204,"h":29.155,"l":29.06,"n":266,"o":29.12,"t":"2025-05-12T04:00:00Z","v":7720,"vw":29.096658},{"c":29.2543,"h":29.31,"l":29.23,"n":82,"o":29.24,"t":"2025-05-13T04:00:00Z","v":7908,"vw":29.266731},{"c":29.1854,"h":29.34,"l":29.185,"n":79,"o":29.33,"t":"2025-05-14T04:00:00Z","v":10197,"vw":29.261125},{"c":29.417,"h":29.4899,"l":29.15,"n":84,"o":29.15,"t":"2025-05-15T04:00:00Z","v":14446,"vw":29.411309},{"c":29.55,"h":29.62,"l":29.44,"n":78,"o":29.48,"t":"2025-05-16T04:00:00Z","v":9578,"vw":29.527877},{"c":29.6185,"h":29.6299,"l":29.25,"n":162,"o":29.25,"t":"2025-05-19T04:00:00Z","v":17254,"vw":29.539703},{"c":29.5056,"h":29.58,"l":29.45,"n":89,"o":29.46,"t":"2025-05-20T04:00:00Z","v":11128,"vw":29.525466},{"c":29.05,"h":29.395,"l":29.01,"n":91,"o":29.22,"t":"2025-05-21T04:00:00Z","v":12824,"vw":29.273669},{"c":29.1189,"h":29.205,"l":28.96,"n":51,"o":29.01,"t":"2025-05-22T04:00:00Z","v":4438,"vw":29.127378},{"c":29.0713,"h":29.1399,"l":28.93,"n":61,"o":28.93,"t":"2025-05-23T04:00:00Z","v":6604,"vw":29.032009},{"c":29.4968,"h":29.561,"l":29.24,"n":123,"o":29.33,"t":"2025-05-27T04:00:00Z","v":9047,"vw":29.391512},{"c":29.3368,"h":29.49,"l":29.3368,"n":96,"o":29.49,"t":"2025-05-28T04:00:00Z","v":5637,"vw":29.422581},{"c":29.5002,"h":29.5699,"l":29.42,"n":66,"o":29.5,"t":"2025-05-29T04:00:00Z","v":4721,"vw":29.475288},{"c":29.5949,"h":29.5949,"l":29.3601,"n":97,"o":29.44,"t":"2025-05-30T04:00:00Z","v":11609,"vw":29.440568},{"c":29.5713,"h":29.62,"l":29.33,"n":98,"o":29.4,"t":"2025-06-02T04:00:00Z","v":5808,"vw":29.500035},{"c":29.6834,"h":29.6999,"l":29.5609,"n":71,"o":29.62,"t":"2025-06-03T04:00:00Z","v":12687,"vw":29.622224},{"c":29.8549,"h":29.91,"l":29.74,"n":114,"o":29.74,"t":"2025-06-04T04:00:00Z","v":52945,"vw":29.848293},{"c":29.69,"h":29.93,"l":29.61,"n":331,"o":29.9,"t":"2025-06-05T04:00:00Z","v":31807,"vw":29.803107},{"c":29.6549,"h":29.7229,"l":29.6101,"n":54,"o":29.69,"t":"2025-06-06T04:00:00Z","v":8199,"vw":29.668671},{"c":29.76,"h":29.81,"l":29.6143,"n":161,"o":29.6143,"t":"2025-06-09T04:00:00Z","v":16143,"vw":29.71106},{"c":29.815,"h":29.86,"l":29.74,"n":193,"o":29.79,"t":"2025-06-10T04:00:00Z","v":23664,"vw":29.7909},{"c":29.92,"h":29.97,"l":29.81,"n":146,"o":29.81,"t":"2025-06-11T04:00:00Z","v":9867,"vw":29.887678},{"c":30.07,"h":30.07,"l":29.92,"n":100,"o":29.93,"t":"2025-06-12T04:00:00Z","v":8931,"vw":29.977266},{"c":29.84,"h":29.87,"l":29.71,"n":84,"o":29.87,"t":"2025-06-13T04:00:00Z","v":4259,"vw":29.79769},{"c":29.85,"h":29.98,"l":29.81,"n":183,"o":29.91,"t":"2025-06-16T04:00:00Z","v":27666,"vw":29.951408},{"c":29.8646,"h":29.92,"l":29.81,"n":84,"o":29.92,"t":"2025-06-17T04:00:00Z","v":8807,"vw":29.854157},{"c":29.8418,"h":29.98,"l":29.595,"n":103,"o":29.86,"t":"2025-06-18T04:00:00Z","v":11711,"vw":29.929614},{"c":29.8201,"h":29.8999,"l":29.68,"n":116,"o":29.85,"t":"2025-06-20T04:00:00Z","v":16642,"vw":29.797827},{"c":30.0669,"h":30.1,"l":29.93,"n":99,"o":30,"t":"2025-06-23T04:00:00Z","v":9612,"vw":30.044007},{"c":30.06,"h":30.34,"l":30,"n":101,"o":30,"t":"2025-06-24T04:00:00Z","v":8115,"vw":30.160286},{"c":30.37,"h":30.37,"l":30.231,"n":177,"o":30.29,"t":"2025-06-25T04:00:00Z","v":13003,"vw":30.284363},{"c":30.5672,"h":30.6199,"l":30.4001,"n":107,"o":30.45,"t":"2025-06-26T04:00:00Z","v":11584,"vw":30.492436},{"c":30.375,"h":30.4899,"l":30.22,"n":119,"o":30.22,"t":"2025-06-27T04:00:00Z","v":8060,"vw":30.339474},{"c":30.65,"h":30.67,"l":30.4213,"n":246,"o":30.56,"t":"2025-06-30T04:00:00Z","v":28077,"vw":30.504919},{"c":30.3812,"h":30.59,"l":30.3812,"n":359,"o":30.48,"t":"2025-07-01T04:00:00Z","v":55908,"vw":30.543564},{"c":30.6127,"h":30.665,"l":30.3801,"n":103,"o":30.3801,"t":"2025-07-02T04:00:00Z","v":10694,"vw":30.47605},{"c":30.635,"h":30.7,"l":30.5301,"n":71,"o":30.61,"t":"2025-07-03T04:00:00Z","v":3250,"vw":30.632249},{"c":30.3864,"h":30.5899,"l":30.28,"n":142,"o":30.51,"t":"2025-07-07T04:00:00Z","v":18412,"vw":30.452436},{"c":30.3351,"h":30.38,"l":30.2601,"n":145,"o":30.38,"t":"2025-07-08T04:00:00Z","v":14106,"vw":30.310172},{"c":30.5663,"h":30.74,"l":30.42,"n":102,"o":30.539,"t":"2025-07-09T04:00:00Z","v":4929,"vw":30.505308},{"c":30.605,"h":30.67,"l":30.48,"n":111,"o":30.56,"t":"2025-07-10T04:00:00Z","v":8932,"vw":30.553156},{"c":30.4365,"h":30.5,"l":30.23,"n":132,"o":30.23,"t":"2025-07-11T04:00:00Z","v":8171,"vw":30.426725},{"c":30.4611,"h":30.51,"l":30.3,"n":100,"o":30.3,"t":"2025-07-14T04:00:00Z","v":6792,"vw":30.403137},{"c":30.34,"h":30.52,"l":30.3004,"n":175,"o":30.52,"t":"2025-07-15T04:00:00Z","v":6598,"vw":30.33959},{"c":30.421,"h":30.4799,"l":30.2,"n":100,"o":30.33,"t":"2025-07-16T04:00:00Z","v":7712,"vw":30.336105},{"c":30.5137,"h":30.58,"l":30.4401,"n":77,"o":30.54,"t":"2025-07-17T04:00:00Z","v":3770,"vw":30.490616},{"c":30.5615,"h":30.63,"l":30.51,"n":108,"o":30.59,"t":"2025-07-18T04:00:00Z","v":9444,"vw":30.567051},{"c":30.7001,"h":30.85,"l":30.6601,"n":120,"o":30.67,"t":"2025-07-21T04:00:00Z","v":7789,"vw":30.713259},{"c":30.7694,"h":30.81,"l":30.6312,"n":86,"o":30.709,"t":"2025-07-22T04:00:00Z","v":7001,"vw":30.737123},{"c":30.86,"h":30.8782,"l":30.0469,"n":106,"o":30.8,"t":"2025-07-23T04:00:00Z","v":4309,"vw":30.764829},{"c":30.7937,"h":30.89,"l":30.74,"n":87,"o":30.87,"t":"2025-07-24T04:00:00Z","v":4746,"vw":30.797613},{"c":30.9191,"h":30.96,"l":30.78,"n":75,"o":30.78,"t":"2025-07-25T04:00:00Z","v":3767,"vw":30.870454},{"c":30.8488,"h":30.94,"l":30.8099,"n":91,"o":30.88,"t":"2025-07-28T04:00:00Z","v":5165,"vw":30.87438},{"c":30.9499,"h":31.01,"l":30.9,"n":92,"o":30.9,"t":"2025-07-29T04:00:00Z","v":5705,"vw":30.959821},{"c":30.8313,"h":31,"l":30.82,"n":79,"o":30.89,"t":"2025-07-30T04:00:00Z","v":3587,"vw":30.903094},{"c":30.7611,"h":31.0685,"l":30.6347,"n":103,"o":31,"t":"2025-07-31T04:00:00Z","v":16625,"vw":30.973078},{"c":30.7375,"h":31.08,"l":30.65,"n":100,"o":31.08,"t":"2025-08-01T04:00:00Z","v":7605,"vw":30.913296},{"c":31.0398,"h":31.0398,"l":30.9033,"n":91,"o":30.9174,"t":"2025-08-04T04:00:00Z","v":3897,"vw":30.977063},{"c":30.9243,"h":31.035,"l":30.901,"n":93,"o":31.035,"t":"2025-08-05T04:00:00Z","v":8009,"vw":30.925177},{"c":31.09,"h":31.09,"l":30.8848,"n":102,"o":30.99,"t":"2025-08-06T04:00:00Z","v":8411,"vw":30.987766},{"c":30.9723,"h":31.2105,"l":30.92,"n":131,"o":31.12,"t":"2025-08-07T04:00:00Z","v":8430,"vw":31.030034},{"c":31.03,"h":31.11,"l":30.91,"n":110,"o":30.94,"t":"2025-08-08T04:00:00Z","v":15327,"vw":31.018613},{"c":31.0463,"h":31.18,"l":31.0401,"n":99,"o":31.18,"t":"2025-08-11T04:00:00Z","v":7041,"vw":31.132558},{"c":31.28,"h":31.32,"l":31.08,"n":147,"o":31.08,"t":"2025-08-12T04:00:00Z","v":14094,"vw":31.222785},{"c":31.5,"h":31.5,"l":31.37,"n":138,"o":31.39,"t":"2025-08-13T04:00:00Z","v":10886,"vw":31.442841},{"c":31.3838,"h":31.39,"l":31.31,"n":70,"o":31.34,"t":"2025-08-14T04:00:00Z","v":4563,"vw":31.327461},{"c":31.305,"h":31.46,"l":31.2451,"n":84,"o":31.35,"t":"2025-08-15T04:00:00Z","v":4913,"vw":31.318329},{"c":31.2553,"h":31.34,"l":31.16,"n":102,"o":31.24,"t":"2025-08-18T04:00:00Z","v":12867,"vw":31.211288},{"c":31.16,"h":31.31,"l":31.13,"n":85,"o":31.25,"t":"2025-08-19T04:00:00Z","v":2602,"vw":31.22662},{"c":31.11,"h":31.16,"l":30.9501,"n":101,"o":31.1,"t":"2025-08-20T04:00:00Z","v":14778,"vw":31.095863},{"c":30.9699,"h":31.045,"l":30.8801,"n":99,"o":30.99,"t":"2025-08-21T04:00:00Z","v":6874,"vw":30.99488},{"c":31.4152,"h":31.48,"l":31,"n":96,"o":31.05,"t":"2025-08-22T04:00:00Z","v":5682,"vw":31.351793},{"c":31.2754,"h":31.39,"l":31.255,"n":103,"o":31.37,"t":"2025-08-25T04:00:00Z","v":5652,"vw":31.359181},{"c":31.4132,"h":31.458,"l":31.25,"n":70,"o":31.25,"t":"2025-08-26T04:00:00Z","v":3634,"vw":31.403866},{"c":31.5296,"h":31.548,"l":31.3812,"n":148,"o":31.3812,"t":"2025-08-27T04:00:00Z","v":20070,"vw":31.496005},{"c":31.6638,"h":31.69,"l":31.52,"n":107,"o":31.53,"t":"2025-08-28T04:00:00Z","v":6918,"vw":31.614948},{"c":31.4884,"h":31.54,"l":31.45,"n":92,"o":31.51,"t":"2025-08-29T04:00:00Z","v":12475,"vw":31.498231},{"c":31.28,"h":31.3,"l":31.1,"n":220,"o":31.29,"t":"2025-09-02T04:00:00Z","v":16716,"vw":31.203944},{"c":31.54,"h":31.55,"l":31.3701,"n":145,"o":31.46,"t":"2025-09-03T04:00:00Z","v":11156,"vw":31.463705},{"c":31.7711,"h":31.81,"l":31.5601,"n":218,"o":31.595,"t":"2025-09-04T04:00:00Z","v":40729,"vw":31.639571},{"c":31.85,"h":32,"l":31.7501,"n":128,"o":32,"t":"2025-09-05T04:00:00Z","v":6355,"vw":31.891927},{"c":31.89,"h":32.01,"l":31.87,"n":137,"o":31.9,"t":"2025-09-08T04:00:00Z","v":13493,"vw":31.922108},{"c":31.97,"h":31.9899,"l":31.87,"n":294,"o":31.96,"t":"2025-09-09T04:00:00Z","v":6091,"vw":31.93975},{"c":32.0681,"h":33.125,"l":32.01,"n":117,"o":32.0231,"t":"2025-09-10T04:00:00Z","v":5835,"vw":32.097932},{"c":32.3161,"h":32.3809,"l":32.185,"n":648,"o":32.2134,"t":"2025-09-11T04:00:00Z","v":92097,"vw":32.330165},{"c":32.2141,"h":32.3199,"l":32.1401,"n":117,"o":32.18,"t":"2025-09-12T04:00:00Z","v":8026,"vw":32.220562},{"c":32.41,"h":32.42,"l":32.34,"n":102,"o":32.41,"t":"2025-09-15T04:00:00Z","v":6391,"vw":32.394284},{"c":32.395,"h":32.4599,"l":32.35,"n":127,"o":32.37,"t":"2025-09-16T04:00:00Z","v":16605,"vw":32.409485},{"c":32.21,"h":32.4499,"l":32.21,"n":159,"o":32.3,"t":"2025-09-17T04:00:00Z","v":12674,"vw":32.312763},{"c":32.3126,"h":32.42,"l":32.2523,"n":154,"o":32.2523,"t":"2025-09-18T04:00:00Z","v":9804,"vw":32.341393},{"c":32.46,"h":32.46,"l":32.2301,"n":105,"o":32.37,"t":"2025-09-19T04:00:00Z","v":6116,"vw":32.337677},{"c":32.5062,"h":32.56,"l":32.3217,"n":188,"o":32.43,"t":"2025-09-22T04:00:00Z","v":13679,"vw":32.437521},{"c":32.4304,"h":32.5703,"l":32.35,"n":166,"o":32.5703,"t":"2025-09-23T04:00:00Z","v":19082,"vw":32.458081},{"c":32.2762,"h":32.43,"l":32.2,"n":229,"o":32.4052,"t":"2025-09-24T04:00:00Z","v":23694,"vw":32.276276},{"c":32.0791,"h":32.15,"l":31.9601,"n":108,"o":32.07,"t":"2025-09-25T04:00:00Z","v":14414,"vw":32.051879},{"c":32.1877,"h":32.1877,"l":32.02,"n":185,"o":32.08,"t":"2025-09-26T04:00:00Z","v":19076,"vw":32.076988},{"c":32.05,"h":32.17,"l":32.01,"n":216,"o":32.17,"t":"2025-09-29T04:00:00Z","v":31648,"vw":32.069595},{"c":32.1841,"h":32.21,"l":32.0212,"n":268,"o":32.05,"t":"2025-09-30T04:00:00Z","v":33500,"vw":32.144144},{"c":32.3661,"h":32.39,"l":32.19,"n":307,"o":32.24,"t":"2025-10-01T04:00:00Z","v":27192,"vw":32.34151},{"c":32.425,"h":32.4794,"l":32.28,"n":239,"o":32.38,"t":"2025-10-02T04:00:00Z","v":1009213,"vw":32.359961},{"c":32.351,"h":32.5,"l":32.35,"n":163,"o":32.44,"t":"2025-10-03T04:00:00Z","v":15537,"vw":32.417656},{"c":32.37,"h":32.4194,"l":32.3022,"n":125,"o":32.31,"t":"2025-10-06T04:00:00Z","v":7926,"vw":32.376942},{"c":32.3405,"h":32.38,"l":32.28,"n":86,"o":32.35,"t":"2025-10-07T04:00:00Z","v":8639,"vw":32.333791},{"c":32.4627,"h":32.5,"l":32.3531,"n":120,"o":32.44,"t":"2025-10-08T04:00:00Z","v":9725,"vw":32.449586},{"c":32.3923,"h":32.49,"l":32.28,"n":180,"o":32.49,"t":"2025-10-09T04:00:00Z","v":4387,"vw":32.421114},{"c":31.9525,"h":32.56,"l":31.9525,"n":150,"o":32.56,"t":"2025-10-10T04:00:00Z","v":15030,"vw":32.035933},{"c":32.24,"h":32.329,"l":31.99,"n":114,"o":31.99,"t":"2025-10-13T04:00:00Z","v":6540,"vw":32.206272},{"c":32.32,"h":32.42,"l":32.0046,"n":126,"o":32.17,"t":"2025-10-14T04:00:00Z","v":27245,"vw":32.331991},{"c":32.3514,"h":32.63,"l":32.26,"n":172,"o":32.39,"t":"2025-10-15T04:00:00Z","v":12064,"vw":32.408704},{"c":32.3495,"h":32.46,"l":32.311,"n":113,"o":32.46,"t":"2025-10-16T04:00:00Z","v":8007,"vw":32.370876},{"c":32.4004,"h":32.46,"l":32.2401,"n":165,"o":32.34,"t":"2025-10-17T04:00:00Z","v":28103,"vw":32.388095},{"c":32.6673,"h":32.69,"l":32.5098,"n":92,"o":32.54,"t":"2025-10-20T04:00:00Z","v":8014,"vw":32.614632},{"c":32.68,"h":32.7576,"l":32.625,"n":153,"o":32.63,"t":"2025-10-21T04:00:00Z","v":12882,"vw":32.689268},{"c":32.57,"h":32.74,"l":32.4105,"n":98,"o":32.74,"t":"2025-10-22T04:00:00Z","v":5263,"vw":32.614214},{"c":32.6016,"h":32.72,"l":32.55,"n":154,"o":32.58,"t":"2025-10-23T04:00:00Z","v":8526,"vw":32.665414},{"c":32.87,"h":32.92,"l":32.79,"n":171,"o":32.79,"t":"2025-10-24T04:00:00Z","v":11435,"vw":32.864039},{"c":33.1448,"h":33.1448,"l":32.92,"n":167,"o":33.02,"t":"2025-10-27T04:00:00Z","v":10737,"vw":33.030758},{"c":33.2548,"h":33.2772,"l":33.0901,"n":147,"o":33.11,"t":"2025-10-28T04:00:00Z","v":7138,"vw":33.201932},{"c":33.09,"h":33.37,"l":32.87,"n":179,"o":33.288,"t":"2025-10-29T04:00:00Z","v":12798,"vw":33.087182},{"c":32.75,"h":32.9899,"l":32.75,"n":101,"o":32.9,"t":"2025-10-30T04:00:00Z","v":7842,"vw":32.876321},{"c":32.8695,"h":32.989,"l":32.76,"n":109,"o":32.9,"t":"2025-10-31T04:00:00Z","v":16820,"vw":32.898082},{"c":32.8863,"h":32.93,"l":32.77,"n":166,"o":32.93,"t":"2025-11-03T05:00:00Z","v":58388,"vw":32.78776},{"c":32.6603,"h":32.8187,"l":32.56,"n":154,"o":32.65,"t":"2025-11-04T05:00:00Z","v":18392,"vw":32.674618},{"c":32.6067,"h":32.67,"l":32.54,"n":97,"o":32.63,"t":"2025-11-05T05:00:00Z","v":4402,"vw":32.629133},{"c":32.4245,"h":32.629,"l":32.415,"n":197,"o":32.6146,"t":"2025-11-06T05:00:00Z","v":11598,"vw":32.477092},{"c":32.4522,"h":32.4522,"l":32.1301,"n":184,"o":32.2,"t":"2025-11-07T05:00:00Z","v":20783,"vw":32.347458},{"c":32.72,"h":32.8399,"l":32.39,"n":216,"o":32.39,"t":"2025-11-10T05:00:00Z","v":23924,"vw":32.75829},{"c":32.85,"h":32.99,"l":32.58,"n":240,"o":32.58,"t":"2025-11-11T05:00:00Z","v":29024,"vw":32.890571},{"c":32.915,"h":32.95,"l":32.83,"n":102,"o":32.945,"t":"2025-11-12T05:00:00Z","v":9190,"vw":32.907066},{"c":32.47,"h":32.86,"l":32.44,"n":178,"o":32.86,"t":"2025-11-13T05:00:00Z","v":15480,"vw":32.522992},{"c":32.3774,"h":32.53,"l":32.0101,"n":206,"o":32.38,"t":"2025-11-14T05:00:00Z","v":27431,"vw":32.419588},{"c":32.22,"h":32.48,"l":32.08,"n":299,"o":32.41,"t":"2025-11-17T05:00:00Z","v":32534,"vw":32.24155},{"c":32.0692,"h":32.1515,"l":32.02,"n":116,"o":32.115,"t":"2025-11-18T05:00:00Z","v":7044,"vw":32.091903},{"c":32.1104,"h":32.28,"l":32.045,"n":185,"o":32.16,"t":"2025-11-19T05:00:00Z","v":19150,"vw":32.097277},{"c":31.8526,"h":32.5972,"l":31.8526,"n":107,"o":32.545,"t":"2025-11-20T05:00:00Z","v":49776,"vw":32.135501},{"c":32.0861,"h":32.2499,"l":31.8,"n":145,"o":31.9101,"t":"2025-11-21T05:00:00Z","v":22287,"vw":32.144837},{"c":32.4964,"h":32.5365,"l":32.31,"n":123,"o":32.36,"t":"2025-11-24T05:00:00Z","v":8118,"vw":32.46974},{"c":32.81,"h":32.81,"l":32.39,"n":103,"o":32.49,"t":"2025-11-25T05:00:00Z","v":21512,"vw":32.691435},{"c":32.9605,"h":33.01,"l":32.74,"n":114,"o":32.74,"t":"2025-11-26T05:00:00Z","v":10751,"vw":32.929396},{"c":33.0307,"h":33.04,"l":32.9,"n":54,"o":32.9,"t":"2025-11-28T05:00:00Z","v":2691,"vw":32.939114},{"c":32.7365,"h":32.89,"l":32.63,"n":134,"o":32.63,"t":"2025-12-01T05:00:00Z","v":9932,"vw":32.788902},{"c":32.8228,"h":32.89,"l":32.75,"n":151,"o":32.8029,"t":"2025-12-02T05:00:00Z","v":15358,"vw":32.828525},{"c":32.9747,"h":33,"l":32.7606,"n":104,"o":32.78,"t":"2025-12-03T05:00:00Z","v":10451,"vw":32.884886},{"c":32.8429,"h":32.93,"l":32.81,"n":114,"o":32.916,"t":"2025-12-04T05:00:00Z","v":6672,"vw":32.878605},{"c":32.84,"h":32.966,"l":32.8385,"n":154,"o":32.8801,"t":"2025-12-05T05:00:00Z","v":20274,"vw":32.864066},{"c":32.76,"h":32.92,"l":32.6312,"n":181,"o":32.65,"t":"2025-12-08T05:00:00Z","v":20269,"vw":32.722225},{"c":32.65,"h":32.755,"l":32.65,"n":130,"o":32.7451,"t":"2025-12-09T05:00:00Z","v":16635,"vw":32.710255},{"c":32.8886,"h":32.9164,"l":32.56,"n":151,"o":32.58,"t":"2025-12-10T05:00:00Z","v":20925,"vw":32.806892},{"c":32.91,"h":32.97,"l":32.7301,"n":102,"o":32.78,"t":"2025-12-11T05:00:00Z","v":5377,"vw":32.897051},{"c":32.66,"h":32.75,"l":32.63,"n":94,"o":32.75,"t":"2025-12-12T05:00:00Z","v":7154,"vw":32.660332},{"c":32.5994,"h":32.7469,"l":32.56,"n":156,"o":32.74,"t":"2025-12-15T05:00:00Z","v":12329,"vw":32.651806},{"c":32.62,"h":32.639,"l":32.5,"n":129,"o":32.5,"t":"2025-12-16T05:00:00Z","v":19928,"vw":32.567559},{"c":32.32,"h":32.5488,"l":32.32,"n":143,"o":32.53,"t":"2025-12-17T05:00:00Z","v":8774,"vw":32.398716},{"c":32.5739,"h":32.7,"l":32.52,"n":102,"o":32.62,"t":"2025-12-18T05:00:00Z","v":8114,"vw":32.618741},{"c":32.61,"h":32.71,"l":32.58,"n":70,"o":32.645,"t":"2025-12-19T05:00:00Z","v":8049,"vw":32.664627},{"c":32.7416,"h":32.78,"l":32.6401,"n":151,"o":32.68,"t":"2025-12-22T05:00:00Z","v":12373,"vw":32.721853},{"c":32.88,"h":32.88,"l":32.61,"n":143,"o":32.61,"t":"2025-12-23T05:00:00Z","v":16266,"vw":32.78058},{"c":32.9678,"h":33.009,"l":32.82,"n":82,"o":32.82,"t":"2025-12-24T05:00:00Z","v":4780,"vw":32.960566},{"c":33.02,"h":33.03,"l":32.95,"n":119,"o":33.03,"t":"2025-12-26T05:00:00Z","v":6886,"vw":32.971425},{"c":32.9162,"h":33.0099,"l":32.85,"n":96,"o":32.86,"t":"2025-12-29T05:00:00Z","v":4306,"vw":32.891033},{"c":32.61,"h":32.75,"l":32.58,"n":112,"o":32.58,"t":"2025-12-30T05:00:00Z","v":5275,"vw":32.663521},{"c":32.47,"h":32.75,"l":32.41,"n":193,"o":32.55,"t":"2025-12-31T05:00:00Z","v":27116,"vw":32.586413},{"c":32.4335,"h":32.58,"l":32.29,"n":209,"o":32.558,"t":"2026-01-02T05:00:00Z","v":8097,"vw":32.417165},{"c":32.66,"h":32.67,"l":32.4913,"n":160,"o":32.53,"t":"2026-01-05T05:00:00Z","v":10404,"vw":32.616858},{"c":32.73,"h":32.779,"l":32.575,"n":137,"o":32.575,"t":"2026-01-06T05:00:00Z","v":8938,"vw":32.666849},{"c":32.77,"h":32.9,"l":32.7,"n":373,"o":32.88,"t":"2026-01-07T05:00:00Z","v":26220,"vw":32.826795},{"c":32.66,"h":32.6994,"l":32.4,"n":130,"o":32.4,"t":"2026-01-08T05:00:00Z","v":5293,"vw":32.598661},{"c":32.74,"h":32.805,"l":32.58,"n":174,"o":32.58,"t":"2026-01-09T05:00:00Z","v":86909,"vw":32.708855},{"c":32.76,"h":32.87,"l":32.66,"n":141,"o":32.7,"t":"2026-01-12T05:00:00Z","v":12919,"vw":32.77074},{"c":32.7349,"h":32.82,"l":32.71,"n":91,"o":32.78,"t":"2026-01-13T05:00:00Z","v":8269,"vw":32.767053},{"c":32.685,"h":32.7,"l":32.625,"n":99,"o":32.66,"t":"2026-01-14T05:00:00Z","v":3479,"vw":32.646062},{"c":32.7312,"h":32.8685,"l":32.6801,"n":112,"o":32.77,"t":"2026-01-15T05:00:00Z","v":10982,"vw":32.792912},{"c":32.6088,"h":32.6711,"l":32.5501,"n":101,"o":32.625,"t":"2026-01-16T05:00:00Z","v":11388,"vw":32.572438},{"c":32.0636,"h":32.32,"l":32.03,"n":149,"o":32.31,"t":"2026-01-20T05:00:00Z","v":12944,"vw":32.197835},{"c":32.35,"h":32.48,"l":31.925,"n":125,"o":32.11,"t":"2026-01-21T05:00:00Z","v":12198,"vw":32.239368},{"c":32.4,"h":32.48,"l":32.36,"n":118,"o":32.36,"t":"2026-01-22T05:00:00Z","v":14445,"vw":32.460722},{"c":32.45,"h":32.52,"l":32.34,"n":90,"o":32.34,"t":"2026-01-23T05:00:00Z","v":4141,"vw":32.454919},{"c":32.655,"h":32.6991,"l":32.48,"n":97,"o":32.48,"t":"2026-01-26T05:00:00Z","v":3764,"vw":32.581707},{"c":32.65,"h":32.73,"l":32.6,"n":241,"o":32.6,"t":"2026-01-27T05:00:00Z","v":21197,"vw":32.673299},{"c":32.6449,"h":32.9,"l":32.575,"n":110,"o":32.9,"t":"2026-01-28T05:00:00Z","v":13740,"vw":32.732854},{"c":32.63,"h":32.68,"l":32.44,"n":126,"o":32.65,"t":"2026-01-29T05:00:00Z","v":5216,"vw":32.618364},{"c":32.53,"h":32.5975,"l":31.96,"n":187,"o":31.96,"t":"2026-01-30T05:00:00Z","v":33148,"vw":32.497865},{"c":32.6,"h":32.66,"l":32.57,"n":171,"o":32.57,"t":"2026-02-02T05:00:00Z","v":12062,"vw":32.639729},{"c":32.42,"h":32.7,"l":32.295,"n":197,"o":32.7,"t":"2026-02-03T05:00:00Z","v":17861,"vw":32.352053},{"c":32.33,"h":32.45,"l":32.25,"n":126,"o":32.3588,"t":"2026-02-04T05:00:00Z","v":6169,"vw":32.363108},{"c":32.21,"h":32.3699,"l":32.2,"n":125,"o":32.33,"t":"2026-02-05T05:00:00Z","v":13795,"vw":32.269047},{"c":32.65,"h":32.66,"l":32.32,"n":115,"o":32.32,"t":"2026-02-06T05:00:00Z","v":9754,"vw":32.498698},{"c":32.71,"h":32.76,"l":32.51,"n":113,"o":32.51,"t":"2026-02-09T05:00:00Z","v":7431,"vw":32.68209},{"c":32.73,"h":32.8892,"l":32.73,"n":274,"o":32.79,"t":"2026-02-10T05:00:00Z","v":76294,"vw":32.824913},{"c":32.77,"h":32.85,"l":32.66,"n":141,"o":32.76,"t":"2026-02-11T05:00:00Z","v":11477,"vw":32.761477},{"c":32.51,"h":32.82,"l":32.51,"n":107,"o":32.8,"t":"2026-02-12T05:00:00Z","v":11943,"vw":32.715937},{"c":32.6,"h":32.74,"l":32.6,"n":163,"o":32.61,"t":"2026-02-13T05:00:00Z","v":20556,"vw":32.677017},{"c":32.6944,"h":32.7,"l":32.47,"n":139,"o":32.47,"t":"2026-02-17T05:00:00Z","v":9338,"vw":32.59376},{"c":32.679,"h":32.83,"l":32.44,"n":141,"o":32.44,"t":"2026-02-18T05:00:00Z","v":13992,"vw":32.698165},{"c":32.63,"h":32.685,"l":32.585,"n":109,"o":32.66,"t":"2026-02-19T05:00:00Z","v":19284,"vw":32.647809},{"c":32.75,"h":32.8024,"l":32.09,"n":109,"o":32.65,"t":"2026-02-20T05:00:00Z","v":5278,"vw":32.608658},{"c":32.6813,"h":32.8654,"l":32.65,"n":116,"o":32.75,"t":"2026-02-23T05:00:00Z","v":5913,"vw":32.722573},{"c":32.82,"h":32.855,"l":32.6901,"n":115,"o":32.6901,"t":"2026-02-24T05:00:00Z","v":12149,"vw":32.815663},{"c":33,"h":33,"l":32.9,"n":122,"o":32.9,"t":"2026-02-25T05:00:00Z","v":4560,"vw":32.944241},{"c":32.89,"h":33,"l":32.76,"n":89,"o":33,"t":"2026-02-26T05:00:00Z","v":6003,"vw":32.850657},{"c":32.982,"h":33,"l":32.82,"n":136,"o":32.87,"t":"2026-02-27T05:00:00Z","v":13974,"vw":32.910797},{"c":32.85,"h":32.85,"l":32.635,"n":201,"o":32.72,"t":"2026-03-02T05:00:00Z","v":11642,"vw":32.77938},{"c":32.53,"h":32.68,"l":32.3,"n":124,"o":32.32,"t":"2026-03-03T05:00:00Z","v":11422,"vw":32.448745},{"c":32.6899,"h":32.76,"l":32.63,"n":136,"o":32.643,"t":"2026-03-04T05:00:00Z","v":9307,"vw":32.71296},{"c":32.55,"h":32.57,"l":32.3355,"n":303,"o":32.41,"t":"2026-03-05T05:00:00Z","v":5612,"vw":32.413652},{"c":32.2361,"h":32.37,"l":32.1995,"n":128,"o":32.205,"t":"2026-03-06T05:00:00Z","v":4041,"vw":32.302772},{"c":32.47,"h":32.48,"l":31.98,"n":148,"o":32,"t":"2026-03-09T04:00:00Z","v":7789,"vw":32.236232},{"c":32.38,"h":32.66,"l":32.21,"n":155,"o":32.21,"t":"2026-03-10T04:00:00Z","v":21984,"vw":32.574858},{"c":32.26,"h":32.35,"l":32.14,"n":110,"o":32.35,"t":"2026-03-11T04:00:00Z","v":9742,"vw":32.193862},{"c":31.89,"h":31.989,"l":31.89,"n":92,"o":31.989,"t":"2026-03-12T04:00:00Z","v":2938,"vw":31.940207},{"c":31.72,"h":31.945,"l":31.71,"n":108,"o":31.945,"t":"2026-03-13T04:00:00Z","v":6777,"vw":31.766086},{"c":31.928,"h":32,"l":31.78,"n":118,"o":31.78,"t":"2026-03-16T04:00:00Z","v":8543,"vw":31.93371},{"c":32.06,"h":32.12,"l":32,"n":113,"o":32,"t":"2026-03-17T04:00:00Z","v":6770,"vw":32.082869},{"c":31.65,"h":31.9918,"l":31.65,"n":112,"o":31.85,"t":"2026-03-18T04:00:00Z","v":10382,"vw":31.838556},{"c":31.58,"h":31.655,"l":31.4,"n":109,"o":31.4,"t":"2026-03-19T04:00:00Z","v":9328,"vw":31.509769},{"c":31.1153,"h":31.38,"l":31.1153,"n":127,"o":31.38,"t":"2026-03-20T04:00:00Z","v":9867,"vw":31.19766},{"c":31.34,"h":31.56,"l":31.22,"n":155,"o":31.22,"t":"2026-03-23T04:00:00Z","v":12290,"vw":31.399003},{"c":31.1885,"h":31.31,"l":31.07,"n":97,"o":31.07,"t":"2026-03-24T04:00:00Z","v":6764,"vw":31.192363},{"c":31.3893,"h":31.49,"l":31.33,"n":157,"o":31.3401,"t":"2026-03-25T04:00:00Z","v":18104,"vw":31.380067},{"c":30.83,"h":31.19,"l":30.83,"n":88,"o":31.19,"t":"2026-03-26T04:00:00Z","v":6075,"vw":30.97855},{"c":30.69,"h":30.78,"l":30.64,"n":82,"o":30.655,"t":"2026-03-27T04:00:00Z","v":10130,"vw":30.720724},{"c":30.4944,"h":30.5941,"l":30.4501,"n":85,"o":30.531,"t":"2026-03-30T04:00:00Z","v":3848,"vw":30.522273},{"c":31.0613,"h":31.0613,"l":30.6802,"n":191,"o":30.7652,"t":"2026-03-31T04:00:00Z","v":30880,"vw":30.908708},{"c":31.1134,"h":31.195,"l":31.03,"n":221,"o":31.08,"t":"2026-04-01T04:00:00Z","v":11820,"vw":31.104565},{"c":31.1114,"h":31.1585,"l":30.77,"n":151,"o":30.79,"t":"2026-04-02T04:00:00Z","v":13171,"vw":31.035646},{"c":31.1044,"h":31.1659,"l":31.05,"n":164,"o":31.08,"t":"2026-04-06T04:00:00Z","v":16795,"vw":31.093337},{"c":31.2063,"h":31.2063,"l":30.88,"n":85,"o":30.93,"t":"2026-04-07T04:00:00Z","v":4393,"vw":30.970954},{"c":31.714,"h":31.86,"l":31.6288,"n":106,"o":31.86,"t":"2026-04-08T04:00:00Z","v":9104,"vw":31.68664},{"c":31.8541,"h":31.88,"l":31.64,"n":102,"o":31.6989,"t":"2026-04-09T04:00:00Z","v":11393,"vw":31.767744},{"c":31.7577,"h":31.85,"l":31.71,"n":104,"o":31.85,"t":"2026-04-10T04:00:00Z","v":6291,"vw":31.759633},{"c":32.0141,"h":32.0141,"l":31.65,"n":122,"o":31.65,"t":"2026-04-13T04:00:00Z","v":6743,"vw":31.836882},{"c":32.3549,"h":32.3549,"l":31.98,"n":146,"o":31.98,"t":"2026-04-14T04:00:00Z","v":14455,"vw":32.227398},{"c":32.4658,"h":32.48,"l":32.2,"n":194,"o":32.34,"t":"2026-04-15T04:00:00Z","v":27606,"vw":32.326183},{"c":32.45,"h":32.59,"l":32.42,"n":406,"o":32.565,"t":"2026-04-16T04:00:00Z","v":15630,"vw":32.533431},{"c":32.9453,"h":32.99,"l":32.8,"n":124,"o":32.805,"t":"2026-04-17T04:00:00Z","v":8553,"vw":32.905995},{"c":32.8443,"h":32.875,"l":32.7667,"n":155,"o":32.8001,"t":"2026-04-20T04:00:00Z","v":7306,"vw":32.832291},{"c":32.6922,"h":32.88,"l":32.595,"n":96,"o":32.88,"t":"2026-04-21T04:00:00Z","v":4181,"vw":32.748519},{"c":32.8,"h":32.83,"l":32.62,"n":97,"o":32.62,"t":"2026-04-22T04:00:00Z","v":10652,"vw":32.796824},{"c":32.715,"h":32.88,"l":32.55,"n":81,"o":32.805,"t":"2026-04-23T04:00:00Z","v":5457,"vw":32.755209},{"c":32.89,"h":32.92,"l":32.8,"n":106,"o":32.8,"t":"2026-04-24T04:00:00Z","v":7973,"vw":32.86332},{"c":32.8756,"h":32.8999,"l":32.785,"n":177,"o":32.8,"t":"2026-04-27T04:00:00Z","v":2099829,"vw":32.852478},{"c":32.7354,"h":32.83,"l":32.652,"n":79,"o":32.83,"t":"2026-04-28T04:00:00Z","v":2679,"vw":32.745908},{"c":32.6075,"h":32.7,"l":32.525,"n":175,"o":32.5801,"t":"2026-04-29T04:00:00Z","v":2241317,"vw":32.630195},{"c":32.897,"h":32.93,"l":32.7,"n":129,"o":32.7,"t":"2026-04-30T04:00:00Z","v":45303,"vw":32.801339},{"c":32.9894,"h":33.19,"l":32.9894,"n":129,"o":32.99,"t":"2026-05-01T04:00:00Z","v":13938,"vw":33.078324},{"c":32.6821,"h":32.98,"l":32.61,"n":96,"o":32.97,"t":"2026-05-04T04:00:00Z","v":3908,"vw":32.797711},{"c":33.0092,"h":33.07,"l":32.8701,"n":108,"o":32.8701,"t":"2026-05-05T04:00:00Z","v":8556,"vw":33.002528},{"c":33.57,"h":33.57,"l":33.08,"n":103,"o":33.08,"t":"2026-05-06T04:00:00Z","v":9546,"vw":33.372096},{"c":33.2832,"h":33.5899,"l":33.25,"n":160,"o":33.47,"t":"2026-05-07T04:00:00Z","v":16875,"vw":33.412254},{"c":33.5486,"h":33.62,"l":33.4801,"n":112,"o":33.61,"t":"2026-05-08T04:00:00Z","v":13856,"vw":33.53672},{"c":33.5356,"h":33.64,"l":33.5,"n":126,"o":33.5,"t":"2026-05-11T04:00:00Z","v":8295,"vw":33.593709},{"c":33.4061,"h":33.485,"l":33.24,"n":86,"o":33.355,"t":"2026-05-12T04:00:00Z","v":3767,"vw":33.340895},{"c":33.6159,"h":33.6159,"l":33.4499,"n":75,"o":33.4499,"t":"2026-05-13T04:00:00Z","v":2259,"vw":33.485086},{"c":33.73,"h":33.84,"l":33.47,"n":638,"o":33.47,"t":"2026-05-14T04:00:00Z","v":15400,"vw":33.756959},{"c":33.215,"h":33.4699,"l":33.215,"n":98,"o":33.33,"t":"2026-05-15T04:00:00Z","v":6339,"vw":33.320581},{"c":33.1944,"h":33.38,"l":33.03,"n":108,"o":33.38,"t":"2026-05-18T04:00:00Z","v":3691,"vw":33.119317},{"c":32.8932,"h":33.06,"l":32.81,"n":109,"o":32.94,"t":"2026-05-19T04:00:00Z","v":5173,"vw":32.984942},{"c":33.3137,"h":33.32,"l":32.93,"n":102,"o":32.93,"t":"2026-05-20T04:00:00Z","v":6371,"vw":33.279},{"c":33.3237,"h":33.4899,"l":33.175,"n":107,"o":33.22,"t":"2026-05-21T04:00:00Z","v":10858,"vw":33.289173},{"c":33.4412,"h":33.6282,"l":33.44,"n":86,"o":33.58,"t":"2026-05-22T04:00:00Z","v":3537,"vw":33.501501},{"c":33.69,"h":33.785,"l":33.6,"n":975,"o":33.68,"t":"2026-05-26T04:00:00Z","v":137262,"vw":33.667727},{"c":33.7544,"h":33.82,"l":33.68,"n":122,"o":33.77,"t":"2026-05-27T04:00:00Z","v":7315,"vw":33.755208},{"c":33.9524,"h":34,"l":33.79,"n":134,"o":33.79,"t":"2026-05-28T04:00:00Z","v":22783,"vw":33.848867},{"c":33.969,"h":34.11,"l":33.81,"n":123,"o":34.11,"t":"2026-05-29T04:00:00Z","v":15534,"vw":33.950441},{"c":34.0432,"h":34.12,"l":33.355,"n":112,"o":33.88,"t":"2026-06-01T04:00:00Z","v":7315,"vw":33.853128},{"c":34.103,"h":34.14,"l":34.075,"n":112,"o":34.08,"t":"2026-06-02T04:00:00Z","v":6018,"vw":34.114889},{"c":33.8937,"h":34.09,"l":33.8501,"n":78,"o":33.96,"t":"2026-06-03T04:00:00Z","v":8968,"vw":33.924832},{"c":34.008,"h":34.08,"l":33.915,"n":90,"o":34.08,"t":"2026-06-04T04:00:00Z","v":11008,"vw":33.997789},{"c":33.2464,"h":33.82,"l":33.23,"n":121,"o":33.82,"t":"2026-06-05T04:00:00Z","v":10989,"vw":33.565996},{"c":33.17,"h":33.38,"l":33.17,"n":267,"o":33.32,"t":"2026-06-08T04:00:00Z","v":11643,"vw":33.28653},{"c":33.2465,"h":33.51,"l":32.85,"n":100,"o":33.37,"t":"2026-06-09T04:00:00Z","v":3644,"vw":33.228533},{"c":32.9249,"h":33.31,"l":32.9249,"n":78,"o":33.2799,"t":"2026-06-10T04:00:00Z","v":5005,"vw":33.074981},{"c":33.4118,"h":33.5099,"l":32.95,"n":85,"o":33.09,"t":"2026-06-11T04:00:00Z","v":4586,"vw":33.110747},{"c":33.449,"h":34.21,"l":33.39,"n":86,"o":33.44,"t":"2026-06-12T04:00:00Z","v":5176,"vw":33.456383},{"c":33.885,"h":33.9399,"l":33.8201,"n":85,"o":33.9383,"t":"2026-06-15T04:00:00Z","v":9860,"vw":33.84187},{"c":33.8154,"h":33.93,"l":33.78,"n":87,"o":33.89,"t":"2026-06-16T04:00:00Z","v":4830,"vw":33.843386},{"c":33.3793,"h":33.85,"l":33.3793,"n":85,"o":33.63,"t":"2026-06-17T04:00:00Z","v":6231,"vw":33.64366},{"c":33.6932,"h":33.72,"l":33.63,"n":108,"o":33.69,"t":"2026-06-18T04:00:00Z","v":7010,"vw":33.669492},{"c":33.4939,"h":33.72,"l":33.4515,"n":152,"o":33.6,"t":"2026-06-22T04:00:00Z","v":11750,"vw":33.524034},{"c":33.2752,"h":33.41,"l":33.2001,"n":99,"o":33.32,"t":"2026-06-23T04:00:00Z","v":11330,"vw":33.303888},{"c":33.3659,"h":33.48,"l":33.25,"n":108,"o":33.25,"t":"2026-06-24T04:00:00Z","v":8787,"vw":33.396494},{"c":33.275,"h":33.5,"l":33.275,"n":105,"o":33.5,"t":"2026-06-25T04:00:00Z","v":5048,"vw":33.358656},{"c":33.4004,"h":33.51,"l":33.19,"n":90,"o":33.19,"t":"2026-06-26T04:00:00Z","v":3579,"vw":33.40831},{"c":33.27,"h":33.32,"l":33.16,"n":125,"o":33.31,"t":"2026-06-29T04:00:00Z","v":7556,"vw":33.281795},{"c":33.3619,"h":33.69,"l":33.14,"n":300,"o":33.14,"t":"2026-06-30T04:00:00Z","v":42476,"vw":33.384697},{"c":33.2196,"h":33.3599,"l":33.21,"n":174,"o":33.21,"t":"2026-07-01T04:00:00Z","v":4535,"vw":33.278642},{"c":33.1393,"h":33.42,"l":33.005,"n":118,"o":33.281,"t":"2026-07-02T04:00:00Z","v":9293,"vw":33.214202},{"c":33.3999,"h":33.44,"l":32.73,"n":129,"o":33.37,"t":"2026-07-06T04:00:00Z","v":7131,"vw":33.240512},{"c":33.1392,"h":33.285,"l":33.1,"n":179,"o":33.285,"t":"2026-07-07T04:00:00Z","v":17582,"vw":33.204884},{"c":33.0205,"h":33.025,"l":32.875,"n":92,"o":32.89,"t":"2026-07-08T04:00:00Z","v":3625,"vw":32.990942},{"c":33.2468,"h":33.32,"l":33.13,"n":87,"o":33.15,"t":"2026-07-09T04:00:00Z","v":4640,"vw":33.237038},{"c":33.28,"h":33.29,"l":33.21,"n":89,"o":33.21,"t":"2026-07-10T04:00:00Z","v":1955,"vw":33.241964},{"c":33.0541,"h":33.2,"l":33,"n":94,"o":33.12,"t":"2026-07-13T04:00:00Z","v":4040,"vw":33.076451},{"c":33.1898,"h":33.28,"l":32.5265,"n":107,"o":32.97,"t":"2026-07-14T04:00:00Z","v":6767,"vw":33.002116},{"c":33.3422,"h":33.43,"l":33.26,"n":175,"o":33.35,"t":"2026-07-15T04:00:00Z","v":13329,"vw":33.331262},{"c":33.201,"h":33.255,"l":33.13,"n":86,"o":33.24,"t":"2026-07-16T04:00:00Z","v":4798,"vw":33.175778},{"c":33.0317,"h":33.105,"l":33.0301,"n":90,"o":33.08,"t":"2026-07-17T04:00:00Z","v":1597,"vw":33.07936},{"c":32.9085,"h":33.02,"l":32.84,"n":87,"o":33.02,"t":"2026-07-20T04:00:00Z","v":2604,"vw":32.943724},{"c":33.06,"h":33.06,"l":32.9401,"n":797,"o":32.99,"t":"2026-07-21T04:00:00Z","v":12254,"vw":33.013214},{"c":32.95,"h":32.99,"l":32.94,"n":94,"o":32.945,"t":"2026-07-22T04:00:00Z","v":5763,"vw":32.97096},{"c":32.536,"h":32.63,"l":32.385,"n":175,"o":32.51,"t":"2026-07-23T04:00:00Z","v":26625,"vw":32.497059},{"c":32.5943,"h":32.76,"l":32.5301,"n":89,"o":32.5301,"t":"2026-07-24T04:00:00Z","v":3710,"vw":32.641918},{"c":32.666,"h":32.72,"l":32.56,"n":125,"o":32.56,"t":"2026-07-27T04:00:00Z","v":11492,"vw":32.598369},{"c":32.7897,"h":32.87,"l":32.59,"n":169,"o":32.59,"t":"2026-07-28T04:00:00Z","v":10963,"vw":32.806338},{"c":32.394,"h":32.78,"l":32.3761,"n":149,"o":32.78,"t":"2026-07-29T04:00:00Z","v":12525,"vw":32.582997},{"c":32.7081,"h":32.73,"l":32.5,"n":106,"o":32.53,"t":"2026-07-30T04:00:00Z","v":5577,"vw":32.627597},{"c":32.71,"h":32.8,"l":32.47,"n":113,"o":32.47,"t":"2026-07-31T04:00:00Z","v":5667,"vw":32.652835},{"c":33.1562,"h":33.17,"l":32.7,"n":99,"o":32.7,"t":"2026-08-03T04:00:00Z","v":5096,"vw":33.071645},{"c":33.7238,"h":33.74,"l":32.51,"n":74,"o":32.51,"t":"2026-08-04T04:00:00Z","v":6560,"vw":33.656902},{"c":33.7129,"h":33.87,"l":33.66,"n":122,"o":33.78,"t":"2026-08-05T04:00:00Z","v":8803,"vw":33.78685},{"c":33.502,"h":33.62,"l":33.46,"n":130,"o":33.62,"t":"2026-08-06T04:00:00Z","v":8871,"vw":33.556155},{"c":33.6988,"h":33.7599,"l":33.59,"n":89,"o":33.7,"t":"2026-08-07T04:00:00Z","v":1755,"vw":33.66698},{"c":33.615,"h":33.675,"l":33.56,"n":117,"o":33.675,"t":"2026-08-10T04:00:00Z","v":8279,"vw":33.602443},{"c":33.5393,"h":33.79,"l":33.38,"n":298,"o":33.79,"t":"2026-08-11T04:00:00Z","v":63630,"vw":33.512232},{"c":33.6103,"h":33.6956,"l":33.6103,"n":76,"o":33.69,"t":"2026-08-12T04:00:00Z","v":2945,"vw":33.666358},{"c":33.8902,"h":34.04,"l":33.8174,"n":1505,"o":33.85,"t":"2026-08-13T04:00:00Z","v":17599,"vw":33.951378},{"c":33.7604,"h":33.81,"l":33.73,"n":118,"o":33.81,"t":"2026-08-14T04:00:00Z","v":3946,"vw":33.783564},{"c":33.613,"h":33.735,"l":33.613,"n":118,"o":33.67,"t":"2026-08-17T04:00:00Z","v":5481,"vw":33.690913},{"c":33.48,"h":33.535,"l":33.42,"n":150,"o":33.48,"t":"2026-08-18T04:00:00Z","v":17649,"vw":33.478541},{"c":33.605,"h":33.679,"l":33.52,"n":104,"o":33.56,"t":"2026-08-19T04:00:00Z","v":7761,"vw":33.595945},{"c":33.3124,"h":33.4197,"l":33.3,"n":89,"o":33.4197,"t":"2026-08-20T04:00:00Z","v":1498,"vw":33.37688},{"c":33.27,"h":33.3499,"l":33.27,"n":114,"o":33.27,"t":"2026-08-21T04:00:00Z","v":4212,"vw":33.311401},{"c":33.295,"h":33.315,"l":33.26,"n":120,"o":33.285,"t":"2026-08-24T04:00:00Z","v":7298,"vw":33.311267},{"c":33.495,"h":33.5,"l":33.405,"n":152,"o":33.48,"t":"2026-08-25T04:00:00Z","v":11612,"vw":33.463765},{"c":33.4356,"h":33.4356,"l":33.3,"n":118,"o":33.43,"t":"2026-08-26T04:00:00Z","v":11282,"vw":33.393401},{"c":33.51,"h":33.6499,"l":33.4337,"n":93,"o":33.4337,"t":"2026-08-27T04:00:00Z","v":2850,"vw":33.548628},{"c":33.33,"h":33.6,"l":33.3055,"n":114,"o":33.57,"t":"2026-08-28T04:00:00Z","v":4122,"vw":33.422851},{"c":33.165,"h":33.3,"l":33.1201,"n":135,"o":33.13,"t":"2026-08-31T04:00:00Z","v":8396,"vw":33.224076},{"c":32.77,"h":33.11,"l":32.77,"n":151,"o":33.045,"t":"2026-09-01T04:00:00Z","v":11621,"vw":32.981499},{"c":33.02,"h":33.11,"l":32.98,"n":119,"o":32.99,"t":"2026-09-02T04:00:00Z","v":8575,"vw":33.060237},{"c":33.3602,"h":33.37,"l":33.17,"n":88,"o":33.28,"t":"2026-09-03T04:00:00Z","v":3740,"vw":33.300677},{"c":33.23,"h":33.3001,"l":33.21,"n":107,"o":33.22,"t":"2026-09-04T04:00:00Z","v":9006,"vw":33.239086},{"c":33.0634,"h":33.1519,"l":33.025,"n":148,"o":33.14,"t":"2026-09-08T04:00:00Z","v":6678,"vw":33.088192},{"c":32.8914,"h":32.9522,"l":32.86,"n":88,"o":32.935,"t":"2026-09-09T04:00:00Z","v":3158,"vw":32.927322},{"c":32.5283,"h":32.62,"l":32.525,"n":107,"o":32.6,"t":"2026-09-10T04:00:00Z","v":7130,"vw":32.569787},{"c":32.6804,"h":32.89,"l":32.65,"n":135,"o":32.82,"t":"2026-09-11T04:00:00Z","v":7504,"vw":32.730037},{"c":32.541,"h":32.685,"l":32.541,"n":85,"o":32.55,"t":"2026-09-14T04:00:00Z","v":2170,"vw":32.640612},{"c":32.3811,"h":32.44,"l":32.3296,"n":95,"o":32.4,"t":"2026-09-15T04:00:00Z","v":3091,"vw":32.413154},{"c":32.2445,"h":32.595,"l":32.2445,"n":121,"o":32.58,"t":"2026-09-16T04:00:00Z","v":6995,"vw":32.509256},{"c":32.6582,"h":32.7619,"l":32.54,"n":79,"o":32.54,"t":"2026-09-17T04:00:00Z","v":3617,"vw":32.600695},{"c":32.5361,"h":32.6,"l":32.41,"n":143,"o":32.485,"t":"2026-09-18T04:00:00Z","v":6904,"vw":32.521348},{"c":33.0853,"h":33.11,"l":32.69,"n":216,"o":32.69,"t":"2026-09-21T04:00:00Z","v":16264,"vw":32.9292},{"c":33.0319,"h":33.07,"l":32.91,"n":116,"o":33.05,"t":"2026-09-22T04:00:00Z","v":5355,"vw":32.990169},{"c":32.5401,"h":32.95,"l":32.44,"n":140,"o":32.87,"t":"2026-09-23T04:00:00Z","v":7464,"vw":32.66527},{"c":32.4578,"h":32.54,"l":32.29,"n":88,"o":32.54,"t":"2026-09-24T04:00:00Z","v":3391,"vw":32.423058},{"c":32.6347,"h":32.6347,"l":32.3498,"n":81,"o":32.465,"t":"2026-09-25T04:00:00Z","v":4968,"vw":32.477839},{"c":32.2755,"h":32.42,"l":32.16,"n":159,"o":32.33,"t":"2026-09-28T04:00:00Z","v":7193,"vw":32.224752},{"c":31.9322,"h":31.9322,"l":31.78,"n":166,"o":31.78,"t":"2026-09-29T04:00:00Z","v":15950,"vw":31.848491},{"c":31.8761,"h":32.17,"l":31.8761,"n":219,"o":32.115,"t":"2026-09-30T04:00:00Z","v":34123,"vw":32.107075},{"c":31.9628,"h":32.0499,"l":31.75,"n":95,"o":31.79,"t":"2026-10-01T04:00:00Z","v":2938,"vw":31.960381},{"c":32.053,"h":32.29,"l":31.98,"n":128,"o":32.16,"t":"2026-10-02T04:00:00Z","v":7502,"vw":32.134056},{"c":32.1917,"h":32.3099,"l":32.09,"n":77,"o":32.09,"t":"2026-10-05T04:00:00Z","v":4145,"vw":32.186878},{"c":32.3971,"h":32.49,"l":32.3752,"n":101,"o":32.3752,"t":"2026-10-06T04:00:00Z","v":5490,"vw":32.430332},{"c":32.3444,"h":32.3444,"l":32.1672,"n":84,"o":32.259,"t":"2026-10-07T04:00:00Z","v":5988,"vw":32.258286},{"c":32.2935,"h":32.36,"l":32.2,"n":120,"o":32.3,"t":"2026-10-08T04:00:00Z","v":6841,"vw":32.286765},{"c":32.4138,"h":32.45,"l":32.27,"n":88,"o":32.291,"t":"2026-10-09T04:00:00Z","v":2553,"vw":32.388174},{"c":32.402,"h":32.48,"l":32.32,"n":70,"o":32.32,"t":"2026-10-12T04:00:00Z","v":3325,"vw":32.393358},{"c":32.4435,"h":32.5,"l":32.37,"n":825,"o":32.47,"t":"2026-10-13T04:00:00Z","v":12605,"vw":32.410362},{"c":32.16,"h":32.18,"l":32.125,"n":78,"o":32.18,"t":"2026-10-14T04:00:00Z","v":3528,"vw":32.163855},{"c":32.4502,"h":32.46,"l":32.27,"n":58,"o":32.27,"t":"2026-10-15T04:00:00Z","v":3293,"vw":32.397239},{"c":32.2024,"h":32.5,"l":32.1201,"n":105,"o":32.37,"t":"2026-10-16T04:00:00Z","v":7019,"vw":32.243986},{"c":32.2066,"h":32.29,"l":32.2,"n":95,"o":32.2001,"t":"2026-10-19T04:00:00Z","v":1901,"vw":32.214437},{"c":32.3436,"h":32.3499,"l":32.22,"n":69,"o":32.22,"t":"2026-10-20T04:00:00Z","v":3635,"vw":32.315011},{"c":32.38,"h":32.4731,"l":32.28,"n":85,"o":32.4731,"t":"2026-10-21T04:00:00Z","v":3939,"vw":32.346221},{"c":32.3759,"h":32.3999,"l":32.29,"n":81,"o":32.2968,"t":"2026-10-22T04:00:00Z","v":4620,"vw":32.315781}],"volatilityBars":[{"c":32.69,"h":32.69,"l":32.69,"n":4,"o":32.69,"t":"2026-09-21T13:30:00Z","v":205,"vw":32.69},{"c":32.77,"h":32.77,"l":32.77,"n":2,"o":32.77,"t":"2026-09-21T14:00:00Z","v":117,"vw":32.77},{"c":32.81,"h":32.8599,"l":32.79,"n":37,"o":32.8249,"t":"2026-09-21T14:15:00Z","v":4297,"vw":32.811502},{"c":32.94,"h":32.94,"l":32.87,"n":3,"o":32.87,"t":"2026-09-21T14:30:00Z","v":1087,"vw":32.882879},{"c":32.9,"h":32.9,"l":32.9,"n":21,"o":32.9,"t":"2026-09-21T15:00:00Z","v":326,"vw":32.9},{"c":32.85,"h":32.94,"l":32.85,"n":6,"o":32.94,"t":"2026-09-21T15:15:00Z","v":2089,"vw":32.935425},{"c":32.905,"h":32.905,"l":32.84,"n":27,"o":32.85,"t":"2026-09-21T15:30:00Z","v":2462,"vw":32.878261},{"c":32.953,"h":32.953,"l":32.94,"n":4,"o":32.94,"t":"2026-09-21T18:15:00Z","v":450,"vw":32.949286},{"c":33.01,"h":33.01,"l":33.01,"n":1,"o":33.01,"t":"2026-09-21T18:30:00Z","v":164,"vw":33.01},{"c":33.05,"h":33.05,"l":33.05,"n":1,"o":33.05,"t":"2026-09-21T19:15:00Z","v":224,"vw":33.05},{"c":33.06,"h":33.06,"l":33.06,"n":1,"o":33.06,"t":"2026-09-21T19:30:00Z","v":380,"vw":33.06},{"c":33.11,"h":33.11,"l":33.055,"n":36,"o":33.1,"t":"2026-09-21T19:45:00Z","v":3982,"vw":33.094684},{"c":33.0624,"h":33.0624,"l":33.05,"n":3,"o":33.05,"t":"2026-09-22T14:30:00Z","v":527,"vw":33.057694},{"c":32.96,"h":33.07,"l":32.96,"n":9,"o":32.96,"t":"2026-09-22T15:00:00Z","v":1040,"vw":32.994},{"c":32.91,"h":32.92,"l":32.91,"n":10,"o":32.92,"t":"2026-09-22T16:00:00Z","v":800,"vw":32.915714},{"c":32.975,"h":32.975,"l":32.975,"n":1,"o":32.975,"t":"2026-09-22T16:15:00Z","v":232,"vw":32.975},{"c":33.0311,"h":33.0311,"l":33.0311,"n":1,"o":33.0311,"t":"2026-09-22T16:45:00Z","v":125,"vw":33.0311},{"c":32.97,"h":32.975,"l":32.93,"n":9,"o":32.93,"t":"2026-09-22T17:00:00Z","v":731,"vw":32.948449},{"c":33,"h":33,"l":33,"n":1,"o":33,"t":"2026-09-22T18:45:00Z","v":433,"vw":33},{"c":33.01,"h":33.01,"l":33.01,"n":3,"o":33.01,"t":"2026-09-22T19:00:00Z","v":262,"vw":33.01},{"c":33.01,"h":33.02,"l":33.01,"n":8,"o":33.01,"t":"2026-09-22T19:30:00Z","v":529,"vw":33.0125},{"c":33.065,"h":33.065,"l":33.065,"n":1,"o":33.065,"t":"2026-09-22T19:45:00Z","v":284,"vw":33.065},{"c":32.95,"h":32.95,"l":32.87,"n":14,"o":32.87,"t":"2026-09-23T13:30:00Z","v":1899,"vw":32.924599},{"c":32.76,"h":32.76,"l":32.72,"n":3,"o":32.72,"t":"2026-09-23T13:45:00Z","v":270,"vw":32.737546},{"c":32.735,"h":32.735,"l":32.735,"n":4,"o":32.735,"t":"2026-09-23T14:00:00Z","v":234,"vw":32.735},{"c":32.66,"h":32.66,"l":32.66,"n":3,"o":32.66,"t":"2026-09-23T15:00:00Z","v":184,"vw":32.66},{"c":32.7097,"h":32.7097,"l":32.69,"n":12,"o":32.69,"t":"2026-09-23T15:30:00Z","v":612,"vw":32.694087},{"c":32.48,"h":32.49,"l":32.48,"n":6,"o":32.49,"t":"2026-09-23T16:45:00Z","v":336,"vw":32.483333},{"c":32.44,"h":32.55,"l":32.44,"n":8,"o":32.55,"t":"2026-09-23T17:15:00Z","v":1018,"vw":32.537778},{"c":32.4994,"h":32.4994,"l":32.4994,"n":1,"o":32.4994,"t":"2026-09-23T18:30:00Z","v":265,"vw":32.4994},{"c":32.525,"h":32.525,"l":32.525,"n":1,"o":32.525,"t":"2026-09-23T18:45:00Z","v":210,"vw":32.525},{"c":32.48,"h":32.49,"l":32.48,"n":23,"o":32.49,"t":"2026-09-23T19:30:00Z","v":2022,"vw":32.489412},{"c":32.54,"h":32.54,"l":32.54,"n":7,"o":32.54,"t":"2026-09-24T13:45:00Z","v":607,"vw":32.54},{"c":32.41,"h":32.41,"l":32.29,"n":3,"o":32.29,"t":"2026-09-24T15:30:00Z","v":466,"vw":32.358498},{"c":32.38,"h":32.46,"l":32.38,"n":11,"o":32.39,"t":"2026-09-24T17:45:00Z","v":1797,"vw":32.394689},{"c":32.445,"h":32.445,"l":32.445,"n":3,"o":32.445,"t":"2026-09-24T18:00:00Z","v":247,"vw":32.445},{"c":32.48,"h":32.48,"l":32.48,"n":1,"o":32.48,"t":"2026-09-24T19:45:00Z","v":100,"vw":32.48},{"c":32.465,"h":32.465,"l":32.465,"n":1,"o":32.465,"t":"2026-09-25T13:30:00Z","v":875,"vw":32.465},{"c":32.49,"h":32.49,"l":32.49,"n":1,"o":32.49,"t":"2026-09-25T13:45:00Z","v":468,"vw":32.49},{"c":32.3498,"h":32.3498,"l":32.3498,"n":2,"o":32.3498,"t":"2026-09-25T14:15:00Z","v":750,"vw":32.3498},{"c":32.3801,"h":32.3801,"l":32.3801,"n":1,"o":32.3801,"t":"2026-09-25T15:30:00Z","v":400,"vw":32.3801},{"c":32.55,"h":32.55,"l":32.55,"n":16,"o":32.55,"t":"2026-09-25T16:00:00Z","v":1682,"vw":32.55},{"c":32.535,"h":32.535,"l":32.535,"n":1,"o":32.535,"t":"2026-09-25T16:15:00Z","v":325,"vw":32.535},{"c":32.4822,"h":32.4822,"l":32.4822,"n":1,"o":32.4822,"t":"2026-09-25T18:30:00Z","v":164,"vw":32.4822},{"c":32.37,"h":32.37,"l":32.33,"n":9,"o":32.33,"t":"2026-09-28T13:45:00Z","v":401,"vw":32.35},{"c":32.4,"h":32.42,"l":32.4,"n":7,"o":32.42,"t":"2026-09-28T14:00:00Z","v":427,"vw":32.41},{"c":32.206,"h":32.206,"l":32.206,"n":1,"o":32.206,"t":"2026-09-28T14:45:00Z","v":312,"vw":32.206},{"c":32.16,"h":32.18,"l":32.16,"n":29,"o":32.175,"t":"2026-09-28T15:30:00Z","v":3209,"vw":32.166072},{"c":32.35,"h":32.35,"l":32.31,"n":2,"o":32.31,"t":"2026-09-28T16:15:00Z","v":200,"vw":32.33},{"c":32.34,"h":32.34,"l":32.315,"n":3,"o":32.315,"t":"2026-09-28T17:00:00Z","v":312,"vw":32.331667},{"c":32.3605,"h":32.3605,"l":32.3605,"n":1,"o":32.3605,"t":"2026-09-28T18:15:00Z","v":300,"vw":32.3605},{"c":32.23,"h":32.25,"l":32.23,"n":8,"o":32.24,"t":"2026-09-28T19:00:00Z","v":1200,"vw":32.239021},{"c":32.34,"h":32.34,"l":32.34,"n":1,"o":32.34,"t":"2026-09-28T19:15:00Z","v":109,"vw":32.34},{"c":31.78,"h":31.78,"l":31.78,"n":1,"o":31.78,"t":"2026-09-29T15:15:00Z","v":224,"vw":31.78},{"c":31.8516,"h":31.8516,"l":31.83,"n":8,"o":31.83,"t":"2026-09-29T15:30:00Z","v":765,"vw":31.836474},{"c":31.84,"h":31.9,"l":31.82,"n":55,"o":31.83,"t":"2026-09-29T15:45:00Z","v":7098,"vw":31.848833},{"c":31.815,"h":31.815,"l":31.815,"n":1,"o":31.815,"t":"2026-09-29T16:00:00Z","v":300,"vw":31.815},{"c":31.85,"h":31.85,"l":31.85,"n":1,"o":31.85,"t":"2026-09-29T16:15:00Z","v":1019,"vw":31.85},{"c":31.815,"h":31.82,"l":31.815,"n":7,"o":31.82,"t":"2026-09-29T16:30:00Z","v":1362,"vw":31.815385},{"c":31.85,"h":31.85,"l":31.85,"n":1,"o":31.85,"t":"2026-09-29T17:15:00Z","v":100,"vw":31.85},{"c":31.81,"h":31.81,"l":31.81,"n":2,"o":31.81,"t":"2026-09-29T17:30:00Z","v":800,"vw":31.81},{"c":31.865,"h":31.865,"l":31.83,"n":12,"o":31.845,"t":"2026-09-29T18:00:00Z","v":1281,"vw":31.848607},{"c":31.885,"h":31.9,"l":31.865,"n":6,"o":31.89,"t":"2026-09-29T18:15:00Z","v":2093,"vw":31.886377},{"c":31.93,"h":31.93,"l":31.93,"n":3,"o":31.93,"t":"2026-09-29T18:30:00Z","v":300,"vw":31.93},{"c":32.055,"h":32.125,"l":32.055,"n":9,"o":32.115,"t":"2026-09-30T13:30:00Z","v":1069,"vw":32.09616},{"c":32.15,"h":32.17,"l":32.15,"n":7,"o":32.17,"t":"2026-09-30T14:00:00Z","v":18529,"vw":32.15054},{"c":32.04,"h":32.07,"l":32.04,"n":7,"o":32.07,"t":"2026-09-30T14:45:00Z","v":691,"vw":32.044539},{"c":32.07,"h":32.07,"l":32.07,"n":1,"o":32.07,"t":"2026-09-30T15:00:00Z","v":121,"vw":32.07},{"c":32.04,"h":32.07,"l":32.04,"n":2,"o":32.07,"t":"2026-09-30T15:15:00Z","v":4202,"vw":32.06643},{"c":32.09,"h":32.09,"l":32.09,"n":2,"o":32.09,"t":"2026-09-30T15:30:00Z","v":151,"vw":32.09},{"c":32.0958,"h":32.0958,"l":32.0958,"n":1,"o":32.0958,"t":"2026-09-30T16:00:00Z","v":160,"vw":32.0958},{"c":32.02,"h":32.07,"l":32.015,"n":15,"o":32.0698,"t":"2026-09-30T16:45:00Z","v":1998,"vw":32.051026},{"c":32.06,"h":32.06,"l":32.06,"n":3,"o":32.06,"t":"2026-09-30T17:00:00Z","v":150,"vw":32.06},{"c":32.01,"h":32.01,"l":32.01,"n":2,"o":32.01,"t":"2026-09-30T17:15:00Z","v":152,"vw":32.01},{"c":31.975,"h":32.01,"l":31.975,"n":2,"o":32.01,"t":"2026-09-30T17:30:00Z","v":523,"vw":31.981692},{"c":32.01,"h":32.01,"l":32.01,"n":1,"o":32.01,"t":"2026-09-30T17:45:00Z","v":112,"vw":32.01},{"c":32.03,"h":32.03,"l":32.03,"n":2,"o":32.03,"t":"2026-09-30T18:15:00Z","v":151,"vw":32.03},{"c":31.912,"h":31.97,"l":31.9,"n":13,"o":31.97,"t":"2026-09-30T18:30:00Z","v":1250,"vw":31.923},{"c":31.9782,"h":31.9782,"l":31.965,"n":3,"o":31.965,"t":"2026-09-30T18:45:00Z","v":858,"vw":31.976481},{"c":32.02,"h":32.02,"l":32.02,"n":2,"o":32.02,"t":"2026-09-30T19:15:00Z","v":220,"vw":32.02},{"c":32.02,"h":32.02,"l":32.02,"n":10,"o":32.02,"t":"2026-09-30T19:30:00Z","v":407,"vw":32.02},{"c":31.8801,"h":31.8801,"l":31.8801,"n":2,"o":31.8801,"t":"2026-09-30T19:45:00Z","v":104,"vw":31.8801},{"c":31.79,"h":31.79,"l":31.79,"n":6,"o":31.79,"t":"2026-10-01T13:30:00Z","v":108,"vw":31.79},{"c":31.75,"h":31.75,"l":31.75,"n":3,"o":31.75,"t":"2026-10-01T14:00:00Z","v":304,"vw":31.75},{"c":31.94,"h":31.94,"l":31.94,"n":1,"o":31.94,"t":"2026-10-01T17:15:00Z","v":100,"vw":31.94},{"c":32.0499,"h":32.0499,"l":32.0499,"n":1,"o":32.0499,"t":"2026-10-01T17:30:00Z","v":560,"vw":32.0499},{"c":31.96,"h":31.96,"l":31.96,"n":1,"o":31.96,"t":"2026-10-01T18:30:00Z","v":100,"vw":31.96},{"c":31.9949,"h":31.9949,"l":31.9783,"n":4,"o":31.9783,"t":"2026-10-01T19:30:00Z","v":972,"vw":31.99141},{"c":32.16,"h":32.16,"l":32.16,"n":9,"o":32.16,"t":"2026-10-02T13:30:00Z","v":195,"vw":32.16},{"c":32.22,"h":32.26,"l":32.22,"n":7,"o":32.25,"t":"2026-10-02T13:45:00Z","v":789,"vw":32.240397},{"c":32.2,"h":32.29,"l":32.2,"n":7,"o":32.27,"t":"2026-10-02T14:45:00Z","v":552,"vw":32.246938},{"c":32.035,"h":32.035,"l":31.98,"n":2,"o":31.98,"t":"2026-10-02T17:15:00Z","v":200,"vw":32.0075},{"c":32.065,"h":32.065,"l":32.065,"n":2,"o":32.065,"t":"2026-10-02T19:15:00Z","v":544,"vw":32.065},{"c":32.13,"h":32.13,"l":32.07,"n":23,"o":32.12,"t":"2026-10-02T19:30:00Z","v":4542,"vw":32.115986},{"c":32.09,"h":32.09,"l":32.09,"n":1,"o":32.09,"t":"2026-10-05T13:45:00Z","v":228,"vw":32.09},{"c":32.095,"h":32.095,"l":32.095,"n":2,"o":32.095,"t":"2026-10-05T15:30:00Z","v":144,"vw":32.095},{"c":32.115,"h":32.115,"l":32.115,"n":3,"o":32.115,"t":"2026-10-05T17:15:00Z","v":336,"vw":32.115},{"c":32.15,"h":32.15,"l":32.15,"n":2,"o":32.15,"t":"2026-10-05T18:00:00Z","v":101,"vw":32.15},{"c":32.1801,"h":32.1801,"l":32.1801,"n":1,"o":32.1801,"t":"2026-10-05T19:00:00Z","v":1802,"vw":32.1801},{"c":32.3099,"h":32.3099,"l":32.3099,"n":1,"o":32.3099,"t":"2026-10-05T19:15:00Z","v":504,"vw":32.3099},{"c":32.245,"h":32.245,"l":32.245,"n":1,"o":32.245,"t":"2026-10-05T19:30:00Z","v":224,"vw":32.245},{"c":32.3752,"h":32.3752,"l":32.3752,"n":1,"o":32.3752,"t":"2026-10-06T14:15:00Z","v":1000,"vw":32.3752},{"c":32.395,"h":32.395,"l":32.395,"n":1,"o":32.395,"t":"2026-10-06T14:30:00Z","v":248,"vw":32.395},{"c":32.478,"h":32.49,"l":32.45,"n":11,"o":32.45,"t":"2026-10-06T15:15:00Z","v":948,"vw":32.474736},{"c":32.39,"h":32.4112,"l":32.39,"n":4,"o":32.4112,"t":"2026-10-06T18:00:00Z","v":312,"vw":32.4006},{"c":32.45,"h":32.45,"l":32.45,"n":3,"o":32.45,"t":"2026-10-06T19:15:00Z","v":540,"vw":32.45},{"c":32.445,"h":32.445,"l":32.445,"n":1,"o":32.445,"t":"2026-10-06T19:30:00Z","v":1886,"vw":32.445},{"c":32.2599,"h":32.26,"l":32.259,"n":6,"o":32.259,"t":"2026-10-07T13:45:00Z","v":682,"vw":32.25938},{"c":32.25,"h":32.25,"l":32.25,"n":4,"o":32.25,"t":"2026-10-07T14:00:00Z","v":301,"vw":32.25},{"c":32.195,"h":32.195,"l":32.1672,"n":2,"o":32.1672,"t":"2026-10-07T14:30:00Z","v":381,"vw":32.179385},{"c":32.21,"h":32.21,"l":32.21,"n":1,"o":32.21,"t":"2026-10-07T15:30:00Z","v":273,"vw":32.21},{"c":32.23,"h":32.23,"l":32.23,"n":2,"o":32.23,"t":"2026-10-07T15:45:00Z","v":192,"vw":32.23},{"c":32.27,"h":32.27,"l":32.27,"n":1,"o":32.27,"t":"2026-10-07T16:30:00Z","v":103,"vw":32.27},{"c":32.31,"h":32.31,"l":32.195,"n":5,"o":32.195,"t":"2026-10-07T17:00:00Z","v":1951,"vw":32.212692},{"c":32.31,"h":32.34,"l":32.31,"n":2,"o":32.34,"t":"2026-10-07T18:00:00Z","v":483,"vw":32.327453},{"c":32.34,"h":32.34,"l":32.34,"n":1,"o":32.34,"t":"2026-10-07T19:45:00Z","v":1252,"vw":32.34},{"c":32.3,"h":32.3,"l":32.3,"n":5,"o":32.3,"t":"2026-10-08T13:30:00Z","v":610,"vw":32.3},{"c":32.275,"h":32.275,"l":32.275,"n":1,"o":32.275,"t":"2026-10-08T13:45:00Z","v":127,"vw":32.275},{"c":32.2,"h":32.2,"l":32.2,"n":2,"o":32.2,"t":"2026-10-08T15:15:00Z","v":506,"vw":32.2},{"c":32.27,"h":32.27,"l":32.2299,"n":9,"o":32.23,"t":"2026-10-08T15:30:00Z","v":1050,"vw":32.243305},{"c":32.3,"h":32.3,"l":32.3,"n":3,"o":32.3,"t":"2026-10-08T16:15:00Z","v":221,"vw":32.3},{"c":32.25,"h":32.25,"l":32.25,"n":1,"o":32.25,"t":"2026-10-08T16:45:00Z","v":191,"vw":32.25},{"c":32.3,"h":32.3,"l":32.25,"n":3,"o":32.25,"t":"2026-10-08T17:15:00Z","v":301,"vw":32.283333},{"c":32.25,"h":32.25,"l":32.25,"n":1,"o":32.25,"t":"2026-10-08T18:15:00Z","v":188,"vw":32.25},{"c":32.28,"h":32.28,"l":32.28,"n":1,"o":32.28,"t":"2026-10-08T18:30:00Z","v":857,"vw":32.28},{"c":32.27,"h":32.27,"l":32.27,"n":1,"o":32.27,"t":"2026-10-08T18:45:00Z","v":100,"vw":32.27},{"c":32.36,"h":32.36,"l":32.31,"n":11,"o":32.31,"t":"2026-10-08T19:15:00Z","v":1699,"vw":32.351234},{"c":32.27,"h":32.291,"l":32.27,"n":6,"o":32.291,"t":"2026-10-09T15:00:00Z","v":469,"vw":32.275541},{"c":32.45,"h":32.45,"l":32.45,"n":1,"o":32.45,"t":"2026-10-09T17:15:00Z","v":200,"vw":32.45},{"c":32.405,"h":32.405,"l":32.405,"n":3,"o":32.405,"t":"2026-10-09T18:00:00Z","v":623,"vw":32.405},{"c":32.4271,"h":32.4271,"l":32.4271,"n":1,"o":32.4271,"t":"2026-10-09T18:15:00Z","v":166,"vw":32.4271},{"c":32.415,"h":32.415,"l":32.415,"n":1,"o":32.415,"t":"2026-10-09T18:30:00Z","v":500,"vw":32.415},{"c":32.32,"h":32.32,"l":32.32,"n":5,"o":32.32,"t":"2026-10-12T13:30:00Z","v":963,"vw":32.32},{"c":32.3901,"h":32.45,"l":32.3901,"n":4,"o":32.45,"t":"2026-10-12T13:45:00Z","v":548,"vw":32.420821},{"c":32.42,"h":32.42,"l":32.42,"n":1,"o":32.42,"t":"2026-10-12T15:30:00Z","v":220,"vw":32.42},{"c":32.479,"h":32.48,"l":32.479,"n":2,"o":32.48,"t":"2026-10-12T16:15:00Z","v":450,"vw":32.4795},{"c":32.3512,"h":32.46,"l":32.3512,"n":4,"o":32.46,"t":"2026-10-12T17:30:00Z","v":450,"vw":32.406149},{"c":32.41,"h":32.41,"l":32.41,"n":2,"o":32.41,"t":"2026-10-12T18:00:00Z","v":222,"vw":32.41},{"c":32.47,"h":32.47,"l":32.47,"n":5,"o":32.47,"t":"2026-10-13T14:00:00Z","v":135,"vw":32.47},{"c":32.37,"h":32.37,"l":32.37,"n":2,"o":32.37,"t":"2026-10-13T14:15:00Z","v":1539,"vw":32.37},{"c":32.41,"h":32.43,"l":32.41,"n":22,"o":32.43,"t":"2026-10-13T14:45:00Z","v":946,"vw":32.413906},{"c":32.41,"h":32.41,"l":32.4043,"n":11,"o":32.4043,"t":"2026-10-13T15:00:00Z","v":967,"vw":32.409156},{"c":32.47,"h":32.48,"l":32.4,"n":12,"o":32.48,"t":"2026-10-13T18:15:00Z","v":875,"vw":32.466162},{"c":32.5,"h":32.5,"l":32.5,"n":3,"o":32.5,"t":"2026-10-13T18:45:00Z","v":114,"vw":32.5},{"c":32.4201,"h":32.4201,"l":32.4201,"n":4,"o":32.4201,"t":"2026-10-13T19:30:00Z","v":2225,"vw":32.4201},{"c":32.4019,"h":32.4019,"l":32.39,"n":25,"o":32.39,"t":"2026-10-13T19:45:00Z","v":1018,"vw":32.39398},{"c":32.18,"h":32.18,"l":32.18,"n":2,"o":32.18,"t":"2026-10-14T13:45:00Z","v":851,"vw":32.18},{"c":32.18,"h":32.18,"l":32.18,"n":1,"o":32.18,"t":"2026-10-14T14:45:00Z","v":373,"vw":32.18},{"c":32.13,"h":32.13,"l":32.13,"n":2,"o":32.13,"t":"2026-10-14T15:45:00Z","v":128,"vw":32.13},{"c":32.125,"h":32.125,"l":32.125,"n":1,"o":32.125,"t":"2026-10-14T16:15:00Z","v":177,"vw":32.125},{"c":32.13,"h":32.13,"l":32.13,"n":1,"o":32.13,"t":"2026-10-14T18:45:00Z","v":100,"vw":32.13},{"c":32.17,"h":32.17,"l":32.17,"n":2,"o":32.17,"t":"2026-10-14T19:30:00Z","v":341,"vw":32.17},{"c":32.16,"h":32.16,"l":32.15,"n":5,"o":32.15,"t":"2026-10-14T19:45:00Z","v":669,"vw":32.151538},{"c":32.27,"h":32.27,"l":32.27,"n":2,"o":32.27,"t":"2026-10-15T13:30:00Z","v":234,"vw":32.27},{"c":32.38,"h":32.38,"l":32.38,"n":3,"o":32.38,"t":"2026-10-15T14:15:00Z","v":683,"vw":32.38},{"c":32.4299,"h":32.4299,"l":32.4299,"n":2,"o":32.4299,"t":"2026-10-15T17:30:00Z","v":334,"vw":32.4299},{"c":32.46,"h":32.46,"l":32.46,"n":1,"o":32.46,"t":"2026-10-15T18:30:00Z","v":266,"vw":32.46},{"c":32.4,"h":32.41,"l":32.4,"n":6,"o":32.4,"t":"2026-10-15T19:30:00Z","v":1472,"vw":32.405491},{"c":32.435,"h":32.435,"l":32.37,"n":2,"o":32.37,"t":"2026-10-16T14:15:00Z","v":1622,"vw":32.37561},{"c":32.5,"h":32.5,"l":32.5,"n":4,"o":32.5,"t":"2026-10-16T14:45:00Z","v":301,"vw":32.5},{"c":32.31,"h":32.32,"l":32.26,"n":10,"o":32.31,"t":"2026-10-16T16:15:00Z","v":1044,"vw":32.304386},{"c":32.2,"h":32.2156,"l":32.2,"n":3,"o":32.2156,"t":"2026-10-16T17:30:00Z","v":273,"vw":32.20671},{"c":32.1201,"h":32.165,"l":32.1201,"n":5,"o":32.165,"t":"2026-10-16T19:00:00Z","v":1228,"vw":32.146688},{"c":32.13,"h":32.19,"l":32.13,"n":2,"o":32.19,"t":"2026-10-16T19:30:00Z","v":2064,"vw":32.135756},{"c":32.2001,"h":32.2001,"l":32.2001,"n":1,"o":32.2001,"t":"2026-10-19T14:45:00Z","v":212,"vw":32.2001},{"c":32.29,"h":32.29,"l":32.29,"n":3,"o":32.29,"t":"2026-10-19T15:30:00Z","v":134,"vw":32.29},{"c":32.2,"h":32.2,"l":32.2,"n":3,"o":32.2,"t":"2026-10-19T16:30:00Z","v":500,"vw":32.2},{"c":32.23,"h":32.23,"l":32.23,"n":1,"o":32.23,"t":"2026-10-19T19:45:00Z","v":159,"vw":32.23},{"c":32.22,"h":32.22,"l":32.22,"n":2,"o":32.22,"t":"2026-10-20T13:45:00Z","v":282,"vw":32.22},{"c":32.325,"h":32.325,"l":32.325,"n":3,"o":32.325,"t":"2026-10-20T15:30:00Z","v":443,"vw":32.325},{"c":32.325,"h":32.325,"l":32.325,"n":2,"o":32.325,"t":"2026-10-20T15:45:00Z","v":167,"vw":32.325},{"c":32.275,"h":32.275,"l":32.275,"n":2,"o":32.275,"t":"2026-10-20T17:15:00Z","v":165,"vw":32.275},{"c":32.31,"h":32.31,"l":32.31,"n":3,"o":32.31,"t":"2026-10-20T17:30:00Z","v":512,"vw":32.31},{"c":32.3,"h":32.3,"l":32.3,"n":1,"o":32.3,"t":"2026-10-20T19:15:00Z","v":253,"vw":32.3},{"c":32.285,"h":32.285,"l":32.285,"n":1,"o":32.285,"t":"2026-10-20T19:30:00Z","v":206,"vw":32.285},{"c":32.3499,"h":32.3499,"l":32.3499,"n":2,"o":32.3499,"t":"2026-10-20T19:45:00Z","v":1155,"vw":32.3499},{"c":32.4731,"h":32.4731,"l":32.4731,"n":1,"o":32.4731,"t":"2026-10-21T13:45:00Z","v":103,"vw":32.4731},{"c":32.35,"h":32.35,"l":32.35,"n":1,"o":32.35,"t":"2026-10-21T15:15:00Z","v":188,"vw":32.35},{"c":32.38,"h":32.38,"l":32.38,"n":1,"o":32.38,"t":"2026-10-21T15:30:00Z","v":100,"vw":32.38},{"c":32.41,"h":32.41,"l":32.41,"n":1,"o":32.41,"t":"2026-10-21T17:00:00Z","v":219,"vw":32.41},{"c":32.455,"h":32.455,"l":32.455,"n":1,"o":32.455,"t":"2026-10-21T18:45:00Z","v":284,"vw":32.455},{"c":32.3,"h":32.3,"l":32.28,"n":7,"o":32.28,"t":"2026-10-21T19:00:00Z","v":1346,"vw":32.292571},{"c":32.34,"h":32.34,"l":32.34,"n":2,"o":32.34,"t":"2026-10-21T19:15:00Z","v":200,"vw":32.34},{"c":32.36,"h":32.36,"l":32.36,"n":3,"o":32.36,"t":"2026-10-21T19:30:00Z","v":421,"vw":32.36},{"c":32.38,"h":32.38,"l":32.38,"n":5,"o":32.38,"t":"2026-10-21T19:45:00Z","v":315,"vw":32.38},{"c":32.2968,"h":32.2968,"l":32.2968,"n":1,"o":32.2968,"t":"2026-10-22T14:15:00Z","v":606,"vw":32.2968},{"c":32.32,"h":32.34,"l":32.29,"n":24,"o":32.315,"t":"2026-10-22T15:45:00Z","v":2458,"vw":32.306008},{"c":32.35,"h":32.35,"l":32.35,"n":1,"o":32.35,"t":"2026-10-22T16:00:00Z","v":100,"vw":32.35},{"c":32.315,"h":32.315,"l":32.315,"n":2,"o":32.315,"t":"2026-10-22T16:45:00Z","v":637,"vw":32.315},{"c":32.3999,"h":32.3999,"l":32.3999,"n":1,"o":32.3999,"t":"2026-10-22T17:45:00Z","v":173,"vw":32.3999},{"c":32.3999,"h":32.3999,"l":32.3999,"n":1,"o":32.3999,"t":"2026-10-22T19:00:00Z","v":202,"vw":32.3999}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.45,"strike":40.53449775735533,"iv":0.6920262650723833,"gamma":0.037033482379151154,"theta":-0.025939515000673177,"vega":0.021249140918320225,"rho":0.003391887929161318,"breakevenPct":26.589524174942884},{"delta":0.2,"premium":0.45,"strike":36.676438032173124,"iv":0.4719702017067957,"gamma":0.06545363964208725,"theta":-0.02150469439359813,"vega":0.025502452440421226,"rho":0.004595604805479507,"breakevenPct":14.673068647275057},{"delta":0.25,"premium":0.45223387180015495,"strike":34.9106451279938,"iv":0.35046123616636005,"gamma":0.0999728632919585,"theta":-0.018434850005844532,"vega":0.02893138226241531,"rho":0.0057798398651122615,"breakevenPct":9.225933486926879},{"delta":0.3,"premium":0.4749354290722088,"strike":33.99935429072209,"iv":0.2853429166544621,"gamma":0.13371321619196352,"theta":-0.01676703902028573,"vega":0.03169188429155044,"rho":0.00694982350745776,"breakevenPct":6.481332471975442},{"delta":0.35,"premium":0.40878096503766204,"strike":33.33780965037662,"iv":0.20380584749473052,"gamma":0.2150884105432277,"theta":-0.01304485689533693,"vega":0.033603237062882506,"rho":0.00805167217624755,"breakevenPct":4.233675713769443},{"delta":0.4,"premium":0.4062050570989427,"strike":32.91678651440282,"iv":0.15938827244573173,"gamma":0.2609793532015699,"theta":-0.011043016851444045,"vega":0.03445009194932824,"rho":0.009204185208589495,"breakevenPct":2.925298050407126},{"delta":0.45,"premium":0.4699718383092971,"strike":32.74674176450854,"iv":0.1537039938158513,"gamma":0.26984333544573064,"theta":-0.010836312257647569,"vega":0.03418616897900075,"rho":0.010409565281777885,"breakevenPct":2.5970354579110904},{"delta":0.5,"premium":0.5337386195196516,"strike":32.57669701461426,"iv":0.14801971518597082,"gamma":0.2787073176898913,"theta":-0.010629607663851093,"vega":0.03392224600867326,"rho":0.011614945354966275,"breakevenPct":2.2687728654150545},{"delta":0.55,"premium":0.5975054007300061,"strike":32.40665226471998,"iv":0.14233543655609038,"gamma":0.28757129993405206,"theta":-0.010422903070054617,"vega":0.03365832303834577,"rho":0.012820325428154667,"breakevenPct":1.9405102729190182},{"delta":0.6,"premium":0.6612721819403604,"strike":32.23660751482571,"iv":0.1366511579262099,"gamma":0.29643528217821274,"theta":-0.010216198476258142,"vega":0.033394400068018276,"rho":0.014025705501343055,"breakevenPct":1.6122476804229826},{"delta":0.65,"premium":0.725038963150715,"strike":32.066562764931426,"iv":0.13096687929632947,"gamma":0.3052992644223735,"theta":-0.010009493882461666,"vega":0.033130477097690784,"rho":0.015231085574531445,"breakevenPct":1.2839850879269465},{"delta":0.7,"premium":0.8353986574970939,"strike":31.88613512333721,"iv":0.1265052979861534,"gamma":0.28778723746119467,"theta":-0.009390161611625187,"vega":0.03055320527302702,"rho":0.016484661036394708,"breakevenPct":1.0675650123527085},{"delta":0.75,"premium":0.9757283328566604,"strike":31.699028889524453,"iv":0.12283019283705007,"gamma":0.2533093579296924,"theta":-0.008505414649711085,"vega":0.026487916997472327,"rho":0.017769237240351357,"breakevenPct":0.9230854505391719},{"delta":0.8,"premium":1.1160580082162268,"strike":31.511922655711697,"iv":0.11915508768794673,"gamma":0.21883147839819012,"theta":-0.007620667687796982,"vega":0.02242262872191763,"rho":0.019053813444308003,"breakevenPct":0.7786058887256353},{"delta":0.85,"premium":1.256387683575793,"strike":31.324816421898944,"iv":0.1154799825388434,"gamma":0.1843535988666879,"theta":-0.006735920725882881,"vega":0.01835734044636294,"rho":0.020338389648264645,"breakevenPct":0.6341263269120989},{"delta":0.9,"premium":1.3967173589353594,"strike":31.13771018808619,"iv":0.11180487738974006,"gamma":0.14987571933518562,"theta":-0.0058511737639687774,"vega":0.014292052170808246,"rho":0.021622965852221294,"breakevenPct":0.4896467650985622}],"put":[{"delta":0.1,"premium":0.45,"strike":24.033065640235147,"iv":0.9308796863655964,"gamma":0.020695228163692334,"theta":-0.025273174523504128,"vega":0.01599591935618533,"rho":-0.002991380863054707,"breakevenPct":27.158578942252888},{"delta":0.15,"premium":0.45,"strike":27.716818445382156,"iv":0.5909933492875498,"gamma":0.043552528410247635,"theta":-0.020981979093624526,"vega":0.021238663771343237,"rho":-0.004346805697949119,"breakevenPct":15.780508200908216},{"delta":0.2,"premium":0.45,"strike":29.58854919555106,"iv":0.42158874444658945,"gamma":0.07391512406679601,"theta":-0.017602551837982133,"vega":0.025471600514902423,"rho":-0.005725150004364971,"breakevenPct":9.99926119258134},{"delta":0.25,"premium":0.4651815413270419,"strike":30.60726165308168,"iv":0.3313694707750651,"gamma":0.10723006206578971,"theta":-0.015330283376169,"vega":0.028845133317062316,"rho":-0.0071243926827045945,"breakevenPct":6.899637966034505},{"delta":0.3,"premium":0.4869593043316891,"strike":31.239186086633783,"iv":0.27556109729634837,"gamma":0.14199288491470402,"theta":-0.01356615435479176,"vega":0.03139951416380426,"rho":-0.00853266065074213,"breakevenPct":5.015067435030097},{"delta":0.35,"premium":0.509249951696255,"strike":31.6849990339251,"iv":0.23498022794961454,"gamma":0.17792978907889412,"theta":-0.011958888602949023,"vega":0.033421997830919786,"rho":-0.009944421754982979,"breakevenPct":3.7069268121385277},{"delta":0.4,"premium":0.5422938190302148,"strike":32.05764606343405,"iv":0.20281265322850378,"gamma":0.20784351449810737,"theta":-0.010541280518784809,"vega":0.034808115188840805,"rho":-0.011345721478230096,"breakevenPct":2.657988675515324},{"delta":0.45,"premium":0.601231909869368,"strike":32.25410636623123,"iv":0.190904659551117,"gamma":0.2232531623407366,"theta":-0.009580376384722918,"vega":0.03466183467074344,"rho":-0.012721829738976143,"breakevenPct":2.233221450641194},{"delta":0.5,"premium":0.6601700007085214,"strike":32.450566669028404,"iv":0.1789966658737302,"gamma":0.23866281018336585,"theta":-0.00861947225066103,"vega":0.03451555415264609,"rho":-0.01409793799972219,"breakevenPct":1.8084542257670637},{"delta":0.55,"premium":0.7191080915476747,"strike":32.64702697182558,"iv":0.1670886721963434,"gamma":0.2540724580259951,"theta":-0.007658568116599138,"vega":0.034369273634548725,"rho":-0.015474046260468239,"breakevenPct":1.3836870008929327},{"delta":0.6,"premium":0.7780461823868279,"strike":32.84348727462276,"iv":0.15518067851895667,"gamma":0.2694821058686243,"theta":-0.00669766398253725,"vega":0.03422299311645137,"rho":-0.016850154521214286,"breakevenPct":0.9589197760188031},{"delta":0.65,"premium":0.9061064612847426,"strike":33.08888379318876,"iv":0.14945406661975547,"gamma":0.2737429380239212,"theta":-0.0058640553517749295,"vega":0.03345287395526992,"rho":-0.01824734047570666,"breakevenPct":0.5965013114569407},{"delta":0.7,"premium":1.3049842148792656,"strike":33.52601009849783,"iv":0.16794581716418466,"gamma":0.2343232358226584,"theta":-0.005529184502787068,"vega":0.03023858439551011,"rho":-0.019727107840786833,"breakevenPct":0.4783623509506869},{"delta":0.75,"premium":1.70386196847379,"strike":33.96313640380689,"iv":0.1864375677086139,"gamma":0.1949035336213955,"theta":-0.005194313653799207,"vega":0.02702429483575029,"rho":-0.02120687520586701,"breakevenPct":0.3602233904444328},{"delta":0.8,"premium":2.1027397220683137,"strike":34.40026270911596,"iv":0.2049293182530431,"gamma":0.15548383142013264,"theta":-0.004859442804811346,"vega":0.02381000527599047,"rho":-0.022686642570947185,"breakevenPct":0.24208442993817875},{"delta":0.85,"premium":2.5016174756628367,"strike":34.83738901442503,"iv":0.2234210687974723,"gamma":0.11606412921886983,"theta":-0.004524571955823485,"vega":0.02059571571623066,"rho":-0.02416640993602736,"breakevenPct":0.12394546943192492},{"delta":0.9,"premium":4.540625000000004,"strike":36.89062500000001,"iv":0.3395187500000002,"gamma":0.05691562499999994,"theta":-0.005734375000000002,"vega":0.015964062499999997,"rho":-0.02691419489924303,"breakevenPct":0.07999777612359821}]},"raw":{"call":[{"delta":0.15,"premium":0.45,"strike":40.53449775735533,"iv":0.6920262650723833,"gamma":0.037033482379151154,"theta":-0.025939515000673177,"vega":0.021249140918320225,"rho":0.003391887929161318,"breakevenPct":26.589524174942884},{"delta":0.2,"premium":0.45,"strike":36.676438032173124,"iv":0.4719702017067957,"gamma":0.06545363964208725,"theta":-0.02150469439359813,"vega":0.025502452440421226,"rho":0.004595604805479507,"breakevenPct":14.673068647275057},{"delta":0.25,"premium":0.45223387180015495,"strike":34.9106451279938,"iv":0.35046123616636005,"gamma":0.0999728632919585,"theta":-0.018434850005844532,"vega":0.02893138226241531,"rho":0.0057798398651122615,"breakevenPct":9.225933486926879},{"delta":0.3,"premium":0.4749354290722088,"strike":33.99935429072209,"iv":0.2853429166544621,"gamma":0.13371321619196352,"theta":-0.01676703902028573,"vega":0.03169188429155044,"rho":0.00694982350745776,"breakevenPct":6.481332471975442},{"delta":0.35,"premium":0.40878096503766204,"strike":33.33780965037662,"iv":0.20380584749473052,"gamma":0.2150884105432277,"theta":-0.01304485689533693,"vega":0.033603237062882506,"rho":0.00805167217624755,"breakevenPct":4.233675713769443},{"delta":0.4,"premium":0.4062050570989427,"strike":32.91678651440282,"iv":0.15938827244573173,"gamma":0.2609793532015699,"theta":-0.011043016851444045,"vega":0.03445009194932824,"rho":0.009204185208589495,"breakevenPct":2.925298050407126},{"delta":0.45,"premium":0.4699718383092971,"strike":32.74674176450854,"iv":0.1537039938158513,"gamma":0.26984333544573064,"theta":-0.010836312257647569,"vega":0.03418616897900075,"rho":0.010409565281777885,"breakevenPct":2.5970354579110904},{"delta":0.5,"premium":0.5337386195196516,"strike":32.57669701461426,"iv":0.14801971518597082,"gamma":0.2787073176898913,"theta":-0.010629607663851093,"vega":0.03392224600867326,"rho":0.011614945354966275,"breakevenPct":2.2687728654150545},{"delta":0.55,"premium":0.5975054007300061,"strike":32.40665226471998,"iv":0.14233543655609038,"gamma":0.28757129993405206,"theta":-0.010422903070054617,"vega":0.03365832303834577,"rho":0.012820325428154667,"breakevenPct":1.9405102729190182},{"delta":0.6,"premium":0.6612721819403604,"strike":32.23660751482571,"iv":0.1366511579262099,"gamma":0.29643528217821274,"theta":-0.010216198476258142,"vega":0.033394400068018276,"rho":0.014025705501343055,"breakevenPct":1.6122476804229826},{"delta":0.65,"premium":0.725038963150715,"strike":32.066562764931426,"iv":0.13096687929632947,"gamma":0.3052992644223735,"theta":-0.010009493882461666,"vega":0.033130477097690784,"rho":0.015231085574531445,"breakevenPct":1.2839850879269465},{"delta":0.7,"premium":0.8353986574970939,"strike":31.88613512333721,"iv":0.1265052979861534,"gamma":0.28778723746119467,"theta":-0.009390161611625187,"vega":0.03055320527302702,"rho":0.016484661036394708,"breakevenPct":1.0675650123527085},{"delta":0.75,"premium":0.9757283328566604,"strike":31.699028889524453,"iv":0.12283019283705007,"gamma":0.2533093579296924,"theta":-0.008505414649711085,"vega":0.026487916997472327,"rho":0.017769237240351357,"breakevenPct":0.9230854505391719},{"delta":0.8,"premium":1.1160580082162268,"strike":31.511922655711697,"iv":0.11915508768794673,"gamma":0.21883147839819012,"theta":-0.007620667687796982,"vega":0.02242262872191763,"rho":0.019053813444308003,"breakevenPct":0.7786058887256353},{"delta":0.85,"premium":1.256387683575793,"strike":31.324816421898944,"iv":0.1154799825388434,"gamma":0.1843535988666879,"theta":-0.006735920725882881,"vega":0.01835734044636294,"rho":0.020338389648264645,"breakevenPct":0.6341263269120989},{"delta":0.9,"premium":1.3967173589353594,"strike":31.13771018808619,"iv":0.11180487738974006,"gamma":0.14987571933518562,"theta":-0.0058511737639687774,"vega":0.014292052170808246,"rho":0.021622965852221294,"breakevenPct":0.4896467650985622}],"put":[{"delta":0.1,"premium":0.45,"strike":24.033065640235147,"iv":0.9308796863655964,"gamma":0.020695228163692334,"theta":-0.025273174523504128,"vega":0.01599591935618533,"rho":-0.002991380863054707,"breakevenPct":27.158578942252888},{"delta":0.15,"premium":0.45,"strike":27.716818445382156,"iv":0.5909933492875498,"gamma":0.043552528410247635,"theta":-0.020981979093624526,"vega":0.021238663771343237,"rho":-0.004346805697949119,"breakevenPct":15.780508200908216},{"delta":0.2,"premium":0.45,"strike":29.58854919555106,"iv":0.42158874444658945,"gamma":0.07391512406679601,"theta":-0.017602551837982133,"vega":0.025471600514902423,"rho":-0.005725150004364971,"breakevenPct":9.99926119258134},{"delta":0.25,"premium":0.4651815413270419,"strike":30.60726165308168,"iv":0.3313694707750651,"gamma":0.10723006206578971,"theta":-0.015330283376169,"vega":0.028845133317062316,"rho":-0.0071243926827045945,"breakevenPct":6.899637966034505},{"delta":0.3,"premium":0.4869593043316891,"strike":31.239186086633783,"iv":0.27556109729634837,"gamma":0.14199288491470402,"theta":-0.01356615435479176,"vega":0.03139951416380426,"rho":-0.00853266065074213,"breakevenPct":5.015067435030097},{"delta":0.35,"premium":0.509249951696255,"strike":31.6849990339251,"iv":0.23498022794961454,"gamma":0.17792978907889412,"theta":-0.011958888602949023,"vega":0.033421997830919786,"rho":-0.009944421754982979,"breakevenPct":3.7069268121385277},{"delta":0.4,"premium":0.5422938190302148,"strike":32.05764606343405,"iv":0.20281265322850378,"gamma":0.20784351449810737,"theta":-0.010541280518784809,"vega":0.034808115188840805,"rho":-0.011345721478230096,"breakevenPct":2.657988675515324},{"delta":0.45,"premium":0.601231909869368,"strike":32.25410636623123,"iv":0.190904659551117,"gamma":0.2232531623407366,"theta":-0.009580376384722918,"vega":0.03466183467074344,"rho":-0.012721829738976143,"breakevenPct":2.233221450641194},{"delta":0.5,"premium":0.6601700007085214,"strike":32.450566669028404,"iv":0.1789966658737302,"gamma":0.23866281018336585,"theta":-0.00861947225066103,"vega":0.03451555415264609,"rho":-0.01409793799972219,"breakevenPct":1.8084542257670637},{"delta":0.55,"premium":0.7191080915476747,"strike":32.64702697182558,"iv":0.1670886721963434,"gamma":0.2540724580259951,"theta":-0.007658568116599138,"vega":0.034369273634548725,"rho":-0.015474046260468239,"breakevenPct":1.3836870008929327},{"delta":0.6,"premium":0.7780461823868279,"strike":32.84348727462276,"iv":0.15518067851895667,"gamma":0.2694821058686243,"theta":-0.00669766398253725,"vega":0.03422299311645137,"rho":-0.016850154521214286,"breakevenPct":0.9589197760188031},{"delta":0.65,"premium":0.9061064612847426,"strike":33.08888379318876,"iv":0.14945406661975547,"gamma":0.2737429380239212,"theta":-0.0058640553517749295,"vega":0.03345287395526992,"rho":-0.01824734047570666,"breakevenPct":0.5965013114569407},{"delta":0.7,"premium":1.3049842148792656,"strike":33.52601009849783,"iv":0.16794581716418466,"gamma":0.2343232358226584,"theta":-0.005529184502787068,"vega":0.03023858439551011,"rho":-0.019727107840786833,"breakevenPct":0.4783623509506869},{"delta":0.75,"premium":1.70386196847379,"strike":33.96313640380689,"iv":0.1864375677086139,"gamma":0.1949035336213955,"theta":-0.005194313653799207,"vega":0.02702429483575029,"rho":-0.02120687520586701,"breakevenPct":0.3602233904444328},{"delta":0.8,"premium":2.1027397220683137,"strike":34.40026270911596,"iv":0.2049293182530431,"gamma":0.15548383142013264,"theta":-0.004859442804811346,"vega":0.02381000527599047,"rho":-0.022686642570947185,"breakevenPct":0.24208442993817875},{"delta":0.85,"premium":2.5016174756628367,"strike":34.83738901442503,"iv":0.2234210687974723,"gamma":0.11606412921886983,"theta":-0.004524571955823485,"vega":0.02059571571623066,"rho":-0.02416640993602736,"breakevenPct":0.12394546943192492},{"delta":0.9,"premium":4.540625000000004,"strike":36.89062500000001,"iv":0.3395187500000002,"gamma":0.05691562499999994,"theta":-0.005734375000000002,"vega":0.015964062499999997,"rho":-0.02691419489924303,"breakevenPct":0.07999777612359821}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}