{"symbol":"TXXD","url":"https://intraalpha.com/companies/TXXD","capturedAt":"2026-10-22T21:54:58.704Z","state":"ready","quote":{"symbol":"TXXD","last_price":31.5338,"prev_close":35.4532,"regular_close":31.5338,"change":-3.9194,"change_pct":-11.0551,"regular_change":-3.9194,"regular_change_pct":-11.0551,"extended_change":0,"extended_change_pct":0,"bid":30.07,"ask":46.96,"bid_size":300,"ask_size":200,"volume":6207,"vwap":31.72071,"open":32.3,"high":32.3,"low":31.121,"close":31.5338,"trade_count":126,"last_trade_at":"2026-10-22T20:00:00.381394187Z","last_quote_at":"2026-10-22T21:51:20.641958117Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:54:57.783517867-04:00","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":5800000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":null,"inception_date":"2025-11-19","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:54:58.365338+00:00"},"optionObservedAt":"2026-10-22T19:55:02.058Z","bars":[{"c":32.735,"h":32.74,"l":32.735,"n":3,"o":32.74,"t":"2026-10-15T13:00:00Z","v":500,"vw":32.739},{"c":32.2,"h":32.2,"l":32.2,"n":1,"o":32.2,"t":"2026-10-15T13:20:00Z","v":100,"vw":32.2},{"c":32.19,"h":32.19,"l":32.19,"n":4,"o":32.19,"t":"2026-10-15T13:30:00Z","v":120,"vw":32.19},{"c":32.19,"h":32.19,"l":32,"n":25,"o":32,"t":"2026-10-15T13:35:00Z","v":4438,"vw":32.178768},{"c":32.4,"h":32.4,"l":32.4,"n":1,"o":32.4,"t":"2026-10-15T13:45:00Z","v":650,"vw":32.4},{"c":32.16,"h":32.16,"l":32.16,"n":2,"o":32.16,"t":"2026-10-15T14:10:00Z","v":101,"vw":32.16},{"c":31.985,"h":31.985,"l":31.54,"n":2,"o":31.54,"t":"2026-10-15T14:15:00Z","v":480,"vw":31.818125},{"c":32.58,"h":32.58,"l":32.58,"n":2,"o":32.58,"t":"2026-10-15T14:40:00Z","v":145,"vw":32.58},{"c":32.5769,"h":32.58,"l":32.5769,"n":6,"o":32.58,"t":"2026-10-15T14:45:00Z","v":1245,"vw":32.57786},{"c":32.44,"h":32.44,"l":32.44,"n":1,"o":32.44,"t":"2026-10-15T14:50:00Z","v":100,"vw":32.44},{"c":33,"h":33,"l":33,"n":3,"o":33,"t":"2026-10-15T14:55:00Z","v":413,"vw":33},{"c":33.1201,"h":33.1201,"l":33.1201,"n":1,"o":33.1201,"t":"2026-10-15T15:00:00Z","v":100,"vw":33.1201},{"c":33.43,"h":33.44,"l":33.3269,"n":12,"o":33.39,"t":"2026-10-15T15:05:00Z","v":1098,"vw":33.416322},{"c":33.49,"h":33.529,"l":33.38,"n":10,"o":33.51,"t":"2026-10-15T15:10:00Z","v":804,"vw":33.469333},{"c":33.44,"h":33.44,"l":33.44,"n":1,"o":33.44,"t":"2026-10-15T15:20:00Z","v":100,"vw":33.44},{"c":33.829,"h":33.829,"l":33.829,"n":1,"o":33.829,"t":"2026-10-15T15:30:00Z","v":100,"vw":33.829},{"c":33.49,"h":33.62,"l":33.35,"n":10,"o":33.62,"t":"2026-10-15T16:30:00Z","v":1501,"vw":33.454206},{"c":34.1585,"h":34.1585,"l":34.1585,"n":1,"o":34.1585,"t":"2026-10-15T18:50:00Z","v":100,"vw":34.1585},{"c":36,"h":36,"l":36,"n":1,"o":36,"t":"2026-10-16T11:15:00Z","v":700,"vw":36},{"c":34.86,"h":34.86,"l":34.86,"n":2,"o":34.86,"t":"2026-10-16T12:00:00Z","v":250,"vw":34.86},{"c":34.245,"h":34.245,"l":34.245,"n":1,"o":34.245,"t":"2026-10-16T13:55:00Z","v":150,"vw":34.245},{"c":34.36,"h":34.36,"l":34.235,"n":3,"o":34.235,"t":"2026-10-16T14:55:00Z","v":250,"vw":34.2975},{"c":33.06,"h":33.41,"l":33.06,"n":6,"o":33.29,"t":"2026-10-16T15:55:00Z","v":1050,"vw":33.232},{"c":33.745,"h":33.745,"l":33.745,"n":1,"o":33.745,"t":"2026-10-16T16:25:00Z","v":100,"vw":33.745},{"c":32.3449,"h":32.595,"l":32.31,"n":7,"o":32.595,"t":"2026-10-16T17:20:00Z","v":924,"vw":32.366053},{"c":33.33,"h":33.33,"l":33.33,"n":2,"o":33.33,"t":"2026-10-16T17:40:00Z","v":145,"vw":33.33},{"c":32.985,"h":32.985,"l":32.985,"n":1,"o":32.985,"t":"2026-10-16T18:35:00Z","v":100,"vw":32.985},{"c":33.49,"h":33.49,"l":33.49,"n":3,"o":33.49,"t":"2026-10-19T09:10:00Z","v":255,"vw":33.49},{"c":32.02,"h":32.03,"l":32.02,"n":3,"o":32.03,"t":"2026-10-19T11:00:00Z","v":791,"vw":32.022528},{"c":32.32,"h":32.32,"l":32.32,"n":1,"o":32.32,"t":"2026-10-19T11:05:00Z","v":400,"vw":32.32},{"c":32.05,"h":32.05,"l":32.05,"n":1,"o":32.05,"t":"2026-10-19T11:10:00Z","v":100,"vw":32.05},{"c":32.495,"h":32.495,"l":32.495,"n":1,"o":32.495,"t":"2026-10-19T13:40:00Z","v":1000,"vw":32.495},{"c":32.43,"h":32.43,"l":32.43,"n":2,"o":32.43,"t":"2026-10-19T13:50:00Z","v":130,"vw":32.43},{"c":31.9764,"h":31.9764,"l":31.95,"n":5,"o":31.95,"t":"2026-10-19T14:00:00Z","v":501,"vw":31.96056},{"c":32.46,"h":32.46,"l":32.46,"n":1,"o":32.46,"t":"2026-10-19T14:45:00Z","v":100,"vw":32.46},{"c":32.3515,"h":32.3515,"l":32.3515,"n":1,"o":32.3515,"t":"2026-10-19T14:55:00Z","v":100,"vw":32.3515},{"c":32.7335,"h":32.82,"l":32.7335,"n":3,"o":32.76,"t":"2026-10-19T15:25:00Z","v":300,"vw":32.771167},{"c":32.41,"h":32.75,"l":32.41,"n":7,"o":32.75,"t":"2026-10-19T15:30:00Z","v":1236,"vw":32.713158},{"c":32.245,"h":32.2517,"l":32.245,"n":2,"o":32.2517,"t":"2026-10-19T15:45:00Z","v":200,"vw":32.24835},{"c":32.329,"h":32.329,"l":32.19,"n":3,"o":32.19,"t":"2026-10-19T15:50:00Z","v":201,"vw":32.2595},{"c":32.2,"h":32.2,"l":32.2,"n":1,"o":32.2,"t":"2026-10-19T15:55:00Z","v":100,"vw":32.2},{"c":32.2201,"h":32.4,"l":32.2201,"n":3,"o":32.4,"t":"2026-10-19T16:15:00Z","v":900,"vw":32.240089},{"c":32.359,"h":32.359,"l":32.359,"n":2,"o":32.359,"t":"2026-10-19T16:20:00Z","v":193,"vw":32.359},{"c":32.29,"h":32.29,"l":32.29,"n":1,"o":32.29,"t":"2026-10-19T17:05:00Z","v":100,"vw":32.29},{"c":32.22,"h":32.22,"l":32.22,"n":1,"o":32.22,"t":"2026-10-19T17:35:00Z","v":254,"vw":32.22},{"c":32.03,"h":32.03,"l":32.03,"n":2,"o":32.03,"t":"2026-10-19T18:30:00Z","v":398,"vw":32.03},{"c":32.03,"h":32.03,"l":32.03,"n":1,"o":32.03,"t":"2026-10-19T18:35:00Z","v":100,"vw":32.03},{"c":32.4,"h":32.4,"l":32.4,"n":1,"o":32.4,"t":"2026-10-19T18:45:00Z","v":150,"vw":32.4},{"c":32.23,"h":32.23,"l":32.07,"n":2,"o":32.07,"t":"2026-10-19T19:55:00Z","v":200,"vw":32.15},{"c":32.33,"h":32.33,"l":32.33,"n":1,"o":32.33,"t":"2026-10-19T22:05:00Z","v":100,"vw":32.33},{"c":32.53,"h":32.53,"l":32.47,"n":2,"o":32.47,"t":"2026-10-19T22:10:00Z","v":200,"vw":32.5},{"c":32.66,"h":32.66,"l":32.6,"n":2,"o":32.6,"t":"2026-10-19T22:15:00Z","v":200,"vw":32.63},{"c":30.64,"h":30.64,"l":30.42,"n":14,"o":30.42,"t":"2026-10-20T08:00:00Z","v":1966,"vw":30.471482},{"c":31.94,"h":31.95,"l":31.94,"n":24,"o":31.95,"t":"2026-10-20T08:25:00Z","v":6800,"vw":31.940588},{"c":31.68,"h":31.68,"l":31.68,"n":1,"o":31.68,"t":"2026-10-20T08:30:00Z","v":359,"vw":31.68},{"c":31.95,"h":31.95,"l":31.95,"n":2,"o":31.95,"t":"2026-10-20T11:00:00Z","v":110,"vw":31.95},{"c":32.51,"h":32.51,"l":32.425,"n":4,"o":32.425,"t":"2026-10-20T13:45:00Z","v":450,"vw":32.481667},{"c":33.81,"h":33.81,"l":33.45,"n":5,"o":33.45,"t":"2026-10-20T14:05:00Z","v":502,"vw":33.608},{"c":33.8504,"h":33.8504,"l":33.8504,"n":1,"o":33.8504,"t":"2026-10-20T15:00:00Z","v":100,"vw":33.8504},{"c":34.0056,"h":34.0056,"l":33.9313,"n":4,"o":33.9313,"t":"2026-10-20T15:05:00Z","v":215,"vw":33.96845},{"c":33.9,"h":33.9,"l":33.9,"n":1,"o":33.9,"t":"2026-10-20T15:10:00Z","v":100,"vw":33.9},{"c":33.05,"h":33.05,"l":33.05,"n":1,"o":33.05,"t":"2026-10-20T15:20:00Z","v":100,"vw":33.05},{"c":33.06,"h":33.06,"l":33.06,"n":1,"o":33.06,"t":"2026-10-20T15:25:00Z","v":300,"vw":33.06},{"c":32.93,"h":32.975,"l":32.93,"n":5,"o":32.975,"t":"2026-10-20T15:30:00Z","v":507,"vw":32.941},{"c":33.27,"h":33.27,"l":33.27,"n":1,"o":33.27,"t":"2026-10-20T15:40:00Z","v":100,"vw":33.27},{"c":32.91,"h":32.91,"l":32.84,"n":3,"o":32.84,"t":"2026-10-20T15:45:00Z","v":340,"vw":32.883526},{"c":33.39,"h":33.39,"l":33.39,"n":1,"o":33.39,"t":"2026-10-20T16:05:00Z","v":155,"vw":33.39},{"c":33.51,"h":33.51,"l":33.51,"n":1,"o":33.51,"t":"2026-10-20T17:00:00Z","v":100,"vw":33.51},{"c":33.7592,"h":33.7592,"l":33.7592,"n":1,"o":33.7592,"t":"2026-10-20T17:05:00Z","v":100,"vw":33.7592},{"c":33.73,"h":33.73,"l":33.73,"n":1,"o":33.73,"t":"2026-10-20T17:10:00Z","v":100,"vw":33.73},{"c":33.61,"h":33.61,"l":33.61,"n":1,"o":33.61,"t":"2026-10-20T17:30:00Z","v":100,"vw":33.61},{"c":33.62,"h":33.62,"l":33.5562,"n":2,"o":33.5562,"t":"2026-10-20T17:35:00Z","v":200,"vw":33.5881},{"c":33.7601,"h":33.7601,"l":33.7601,"n":2,"o":33.7601,"t":"2026-10-20T17:50:00Z","v":108,"vw":33.7601},{"c":33.8,"h":33.8,"l":33.8,"n":1,"o":33.8,"t":"2026-10-20T17:55:00Z","v":100,"vw":33.8},{"c":33.83,"h":33.83,"l":33.83,"n":1,"o":33.83,"t":"2026-10-20T18:00:00Z","v":100,"vw":33.83},{"c":33.615,"h":33.615,"l":33.615,"n":1,"o":33.615,"t":"2026-10-20T18:30:00Z","v":150,"vw":33.615},{"c":34.7,"h":34.7,"l":34.7,"n":1,"o":34.7,"t":"2026-10-20T20:00:00Z","v":100,"vw":34.7},{"c":36,"h":36,"l":36,"n":2,"o":36,"t":"2026-10-21T11:25:00Z","v":703,"vw":36},{"c":36,"h":36,"l":36,"n":3,"o":36,"t":"2026-10-21T12:10:00Z","v":510,"vw":36},{"c":34.6,"h":34.6,"l":34.54,"n":2,"o":34.54,"t":"2026-10-21T13:35:00Z","v":400,"vw":34.57},{"c":35.99,"h":35.99,"l":35.99,"n":1,"o":35.99,"t":"2026-10-21T15:40:00Z","v":550,"vw":35.99},{"c":35.7627,"h":35.7627,"l":35.7627,"n":1,"o":35.7627,"t":"2026-10-21T15:45:00Z","v":116,"vw":35.7627},{"c":35.85,"h":35.85,"l":35.85,"n":1,"o":35.85,"t":"2026-10-21T16:45:00Z","v":300,"vw":35.85},{"c":35.8,"h":35.8,"l":35.8,"n":1,"o":35.8,"t":"2026-10-21T16:50:00Z","v":300,"vw":35.8},{"c":35.8,"h":35.8,"l":35.78,"n":3,"o":35.78,"t":"2026-10-21T17:55:00Z","v":280,"vw":35.792832},{"c":35.45,"h":35.45,"l":35.45,"n":1,"o":35.45,"t":"2026-10-21T19:55:00Z","v":244,"vw":35.45},{"c":32.805,"h":32.805,"l":32.805,"n":1,"o":32.805,"t":"2026-10-22T13:05:00Z","v":100,"vw":32.805},{"c":32.3,"h":32.3,"l":32.3,"n":3,"o":32.3,"t":"2026-10-22T14:10:00Z","v":940,"vw":32.3},{"c":32.26,"h":32.26,"l":32.26,"n":1,"o":32.26,"t":"2026-10-22T14:30:00Z","v":300,"vw":32.26},{"c":32.25,"h":32.25,"l":32.25,"n":2,"o":32.25,"t":"2026-10-22T14:45:00Z","v":301,"vw":32.25},{"c":31.8073,"h":31.8073,"l":31.67,"n":6,"o":31.67,"t":"2026-10-22T15:30:00Z","v":703,"vw":31.690117},{"c":31.6401,"h":31.6401,"l":31.6401,"n":2,"o":31.6401,"t":"2026-10-22T15:40:00Z","v":110,"vw":31.6401},{"c":31.46,"h":31.46,"l":31.46,"n":1,"o":31.46,"t":"2026-10-22T17:40:00Z","v":321,"vw":31.46},{"c":31.121,"h":31.121,"l":31.121,"n":1,"o":31.121,"t":"2026-10-22T18:30:00Z","v":100,"vw":31.121},{"c":31.43,"h":31.43,"l":31.43,"n":2,"o":31.43,"t":"2026-10-22T18:55:00Z","v":1805,"vw":31.43},{"c":31.29,"h":31.32,"l":31.29,"n":2,"o":31.32,"t":"2026-10-22T19:45:00Z","v":400,"vw":31.305}],"history":[{"c":24.4068,"h":27.68,"l":24.129,"n":65,"o":27.68,"t":"2025-11-20T05:00:00Z","v":2639,"vw":26.560537},{"c":20.7632,"h":22.01,"l":20.45,"n":232,"o":21.42,"t":"2025-11-21T05:00:00Z","v":15300,"vw":20.82792},{"c":24.9791,"h":24.9791,"l":21.98,"n":172,"o":22.49,"t":"2025-11-24T05:00:00Z","v":12415,"vw":23.423461},{"c":24.9144,"h":24.9144,"l":22.84,"n":123,"o":23.7,"t":"2025-11-25T05:00:00Z","v":8265,"vw":23.840209},{"c":25.9584,"h":26.52,"l":24.3101,"n":105,"o":24.3101,"t":"2025-11-26T05:00:00Z","v":9797,"vw":25.716602},{"c":23.7627,"h":26.47,"l":23.7627,"n":91,"o":26.47,"t":"2025-11-28T05:00:00Z","v":5153,"vw":25.345765},{"c":18.4053,"h":19.0901,"l":17.87,"n":294,"o":19,"t":"2025-12-01T05:00:00Z","v":11612,"vw":18.373133},{"c":21.4401,"h":22.02,"l":20.1517,"n":141,"o":20.1899,"t":"2025-12-02T05:00:00Z","v":7922,"vw":21.475271},{"c":22.9669,"h":23.3,"l":22,"n":117,"o":22,"t":"2025-12-03T05:00:00Z","v":7614,"vw":22.724996},{"c":22.2561,"h":22.895,"l":22.2561,"n":41,"o":22.59,"t":"2025-12-04T05:00:00Z","v":1198,"vw":22.684167},{"c":19.2651,"h":20.87,"l":19.19,"n":147,"o":20.87,"t":"2025-12-05T05:00:00Z","v":8559,"vw":19.449524},{"c":20.6526,"h":20.78,"l":20.269,"n":94,"o":20.77,"t":"2025-12-08T05:00:00Z","v":4042,"vw":20.601323},{"c":22.1913,"h":23.45,"l":19.8088,"n":236,"o":20.12,"t":"2025-12-09T05:00:00Z","v":36253,"vw":22.079508},{"c":21.3734,"h":21.9334,"l":21,"n":179,"o":21.19,"t":"2025-12-10T05:00:00Z","v":31217,"vw":21.611986},{"c":19.6371,"h":19.6371,"l":18.5,"n":163,"o":18.79,"t":"2025-12-11T05:00:00Z","v":18630,"vw":18.958755},{"c":18.4815,"h":19.56,"l":18.14,"n":142,"o":19.56,"t":"2025-12-12T05:00:00Z","v":19249,"vw":18.345638},{"c":16.2521,"h":17.8855,"l":16.1275,"n":238,"o":17.865,"t":"2025-12-15T05:00:00Z","v":27826,"vw":17.145079},{"c":17.2419,"h":17.5,"l":16.97,"n":54,"o":16.97,"t":"2025-12-16T05:00:00Z","v":2003,"vw":17.259501},{"c":15.8878,"h":18.3,"l":15.27,"n":339,"o":17.96,"t":"2025-12-17T05:00:00Z","v":42643,"vw":15.81139},{"c":14.3393,"h":16.78,"l":14.2,"n":123,"o":16.52,"t":"2025-12-18T05:00:00Z","v":7240,"vw":15.04399},{"c":17.0852,"h":17.2534,"l":16.18,"n":162,"o":16.18,"t":"2025-12-19T05:00:00Z","v":13751,"vw":17.071088},{"c":16.3849,"h":17.56,"l":16.28,"n":145,"o":16.92,"t":"2025-12-22T05:00:00Z","v":23449,"vw":17.228451},{"c":15.9678,"h":16.13,"l":15.93,"n":55,"o":16.13,"t":"2025-12-23T05:00:00Z","v":3262,"vw":16.023001},{"c":15.745,"h":16.0099,"l":15.39,"n":89,"o":15.6,"t":"2025-12-24T05:00:00Z","v":7003,"vw":15.801063},{"c":14.1447,"h":14.96,"l":13.9716,"n":199,"o":14.96,"t":"2025-12-26T05:00:00Z","v":21949,"vw":14.238358},{"c":14.1328,"h":14.6353,"l":14.1328,"n":127,"o":14.35,"t":"2025-12-29T05:00:00Z","v":7576,"vw":14.380462},{"c":14.175,"h":14.6497,"l":14.175,"n":83,"o":14.3914,"t":"2025-12-30T05:00:00Z","v":6369,"vw":14.524601},{"c":12.9127,"h":14.27,"l":12.6809,"n":186,"o":14.27,"t":"2025-12-31T05:00:00Z","v":13875,"vw":13.260073},{"c":17.9134,"h":18.07,"l":15.92,"n":1719,"o":15.92,"t":"2026-01-02T05:00:00Z","v":128490,"vw":17.256407},{"c":20.7307,"h":21.44,"l":19.55,"n":862,"o":19.75,"t":"2026-01-05T05:00:00Z","v":101935,"vw":20.334576},{"c":19.6448,"h":22.08,"l":18.88,"n":733,"o":22.08,"t":"2026-01-06T05:00:00Z","v":71417,"vw":19.778642},{"c":19.42,"h":20.005,"l":19.13,"n":310,"o":19.37,"t":"2026-01-07T05:00:00Z","v":30609,"vw":19.54138},{"c":18.395,"h":18.7199,"l":17.51,"n":398,"o":17.51,"t":"2026-01-08T05:00:00Z","v":33077,"vw":18.125308},{"c":17.7663,"h":18.89,"l":17.47,"n":569,"o":17.62,"t":"2026-01-09T05:00:00Z","v":85521,"vw":17.924291},{"c":17.1636,"h":17.735,"l":16.72,"n":267,"o":16.85,"t":"2026-01-12T05:00:00Z","v":35604,"vw":17.218655},{"c":18.8731,"h":19.1287,"l":17.6606,"n":459,"o":17.95,"t":"2026-01-13T05:00:00Z","v":73130,"vw":18.723152},{"c":19.5561,"h":20.47,"l":19.37,"n":282,"o":19.482,"t":"2026-01-14T05:00:00Z","v":36361,"vw":19.918803},{"c":17.5419,"h":18.65,"l":17.46,"n":437,"o":18.65,"t":"2026-01-15T05:00:00Z","v":92551,"vw":17.823657},{"c":17.17,"h":17.1775,"l":16.4,"n":297,"o":17.155,"t":"2026-01-16T05:00:00Z","v":87449,"vw":16.894602},{"c":13.43,"h":14.14,"l":13.43,"n":598,"o":13.9,"t":"2026-01-20T05:00:00Z","v":86168,"vw":13.73347},{"c":14.43,"h":14.48,"l":12.78,"n":449,"o":13.85,"t":"2026-01-21T05:00:00Z","v":75543,"vw":13.780169},{"c":13.4875,"h":13.7983,"l":13.4376,"n":230,"o":13.65,"t":"2026-01-22T05:00:00Z","v":39322,"vw":13.604179},{"c":13.3034,"h":14.2,"l":13.05,"n":420,"o":13.53,"t":"2026-01-23T05:00:00Z","v":84797,"vw":13.468145},{"c":12.8409,"h":13.17,"l":12.725,"n":250,"o":12.75,"t":"2026-01-26T05:00:00Z","v":28012,"vw":12.975697},{"c":13.5462,"h":13.6,"l":12.79,"n":186,"o":12.8554,"t":"2026-01-27T05:00:00Z","v":32402,"vw":13.373821},{"c":13.4334,"h":13.585,"l":13.26,"n":122,"o":13.44,"t":"2026-01-28T05:00:00Z","v":11422,"vw":13.399562},{"c":11.4938,"h":12.54,"l":11.18,"n":356,"o":12.51,"t":"2026-01-29T05:00:00Z","v":41421,"vw":11.628051},{"c":11.527,"h":12.07,"l":11.15,"n":227,"o":11.45,"t":"2026-01-30T05:00:00Z","v":35568,"vw":11.687761},{"c":9.802,"h":10.33,"l":9.74,"n":299,"o":9.77,"t":"2026-02-02T05:00:00Z","v":25148,"vw":10.044454},{"c":10.0916,"h":10.28,"l":8.82,"n":278,"o":9.9,"t":"2026-02-03T05:00:00Z","v":34311,"vw":9.469961},{"c":9.1526,"h":9.58,"l":8.69,"n":278,"o":9.49,"t":"2026-02-04T05:00:00Z","v":35071,"vw":9.160291},{"c":6.41,"h":8.34,"l":6.14,"n":725,"o":8.1901,"t":"2026-02-05T05:00:00Z","v":76507,"vw":7.046336},{"c":7.8056,"h":8.2404,"l":7.27,"n":391,"o":7.27,"t":"2026-02-06T05:00:00Z","v":55045,"vw":7.811947},{"c":7.38,"h":7.44,"l":6.99,"n":273,"o":7.07,"t":"2026-02-09T05:00:00Z","v":40967,"vw":7.315532},{"c":6.8466,"h":7.02,"l":6.69,"n":270,"o":6.91,"t":"2026-02-10T05:00:00Z","v":24863,"vw":6.841765},{"c":6.5585,"h":6.6,"l":6.14,"n":206,"o":6.59,"t":"2026-02-11T05:00:00Z","v":31429,"vw":6.366477},{"c":6.5174,"h":7.0327,"l":6.5,"n":204,"o":7,"t":"2026-02-12T05:00:00Z","v":41824,"vw":6.686213},{"c":7.3964,"h":7.43,"l":6.8997,"n":305,"o":6.91,"t":"2026-02-13T05:00:00Z","v":79279,"vw":7.247737},{"c":7.9524,"h":8.43,"l":7.68,"n":365,"o":7.97,"t":"2026-02-17T05:00:00Z","v":121014,"vw":7.999789},{"c":7.635,"h":8.2201,"l":7.4911,"n":268,"o":7.86,"t":"2026-02-18T05:00:00Z","v":26293,"vw":7.86566},{"c":7.5463,"h":7.6128,"l":7.27,"n":165,"o":7.42,"t":"2026-02-19T05:00:00Z","v":32347,"vw":7.4551},{"c":7.957,"h":8.22,"l":7.41,"n":245,"o":7.41,"t":"2026-02-20T05:00:00Z","v":48015,"vw":7.875189},{"c":6.805,"h":7.39,"l":6.72,"n":284,"o":7.2908,"t":"2026-02-23T05:00:00Z","v":46696,"vw":6.969585},{"c":6.645,"h":6.686,"l":6.3164,"n":198,"o":6.37,"t":"2026-02-24T05:00:00Z","v":27237,"vw":6.563023},{"c":8.3271,"h":8.38,"l":7.495,"n":333,"o":7.54,"t":"2026-02-25T05:00:00Z","v":46501,"vw":8.159419},{"c":7.1487,"h":7.57,"l":7,"n":313,"o":7.54,"t":"2026-02-26T05:00:00Z","v":53845,"vw":7.22971},{"c":6.66,"h":6.76,"l":6.6204,"n":265,"o":6.76,"t":"2026-02-27T05:00:00Z","v":31992,"vw":6.693797},{"c":6.8641,"h":7.29,"l":6.36,"n":348,"o":6.36,"t":"2026-03-02T05:00:00Z","v":73983,"vw":6.948764},{"c":6.0347,"h":6.44,"l":6.01,"n":324,"o":6.21,"t":"2026-03-03T05:00:00Z","v":55994,"vw":6.144322},{"c":7.74,"h":8,"l":6.7301,"n":567,"o":6.9,"t":"2026-03-04T05:00:00Z","v":96425,"vw":7.312762},{"c":6.5909,"h":6.79,"l":6.3501,"n":576,"o":6.7,"t":"2026-03-05T05:00:00Z","v":93020,"vw":6.607251},{"c":6.1097,"h":6.12,"l":5.9389,"n":435,"o":6.08,"t":"2026-03-06T05:00:00Z","v":47795,"vw":6.01976},{"c":6.1189,"h":6.3106,"l":6.03,"n":306,"o":6.15,"t":"2026-03-09T04:00:00Z","v":69888,"vw":6.130149},{"c":6.5587,"h":7.28,"l":6.52,"n":452,"o":6.8,"t":"2026-03-10T04:00:00Z","v":114569,"vw":6.963053},{"c":6.4391,"h":6.55,"l":6.1,"n":390,"o":6.43,"t":"2026-03-11T04:00:00Z","v":57715,"vw":6.361877},{"c":6.54,"h":6.705,"l":6.36,"n":248,"o":6.5693,"t":"2026-03-12T04:00:00Z","v":56066,"vw":6.514857},{"c":6.74,"h":7.41,"l":6.685,"n":383,"o":7.38,"t":"2026-03-13T04:00:00Z","v":78187,"vw":7.061933},{"c":7.5651,"h":7.715,"l":7.31,"n":268,"o":7.31,"t":"2026-03-16T04:00:00Z","v":39841,"vw":7.507856},{"c":7.3295,"h":7.44,"l":7.091,"n":261,"o":7.14,"t":"2026-03-17T04:00:00Z","v":36792,"vw":7.217993},{"c":6.5129,"h":6.759,"l":6.37,"n":364,"o":6.73,"t":"2026-03-18T04:00:00Z","v":48432,"vw":6.50652},{"c":6.34,"h":6.38,"l":6.0807,"n":427,"o":6.25,"t":"2026-03-19T04:00:00Z","v":101922,"vw":6.259729},{"c":6.35,"h":6.42,"l":6.234,"n":137,"o":6.4,"t":"2026-03-20T04:00:00Z","v":19733,"vw":6.353131},{"c":6.5178,"h":6.6,"l":6.275,"n":304,"o":6.31,"t":"2026-03-23T04:00:00Z","v":59751,"vw":6.49174},{"c":6.28,"h":6.48,"l":6.22,"n":125,"o":6.4612,"t":"2026-03-24T04:00:00Z","v":19997,"vw":6.335602},{"c":6.64,"h":6.87,"l":6.5907,"n":548,"o":6.76,"t":"2026-03-25T04:00:00Z","v":110197,"vw":6.682912},{"c":5.9,"h":6.04,"l":5.88,"n":404,"o":6.01,"t":"2026-03-26T04:00:00Z","v":35831,"vw":5.94878},{"c":5.7631,"h":5.84,"l":5.66,"n":363,"o":5.75,"t":"2026-03-27T04:00:00Z","v":46628,"vw":5.751618},{"c":5.88,"h":6.15,"l":5.8447,"n":297,"o":6.105,"t":"2026-03-30T04:00:00Z","v":77573,"vw":6.055543},{"c":6.01,"h":6.0449,"l":5.8,"n":166,"o":5.85,"t":"2026-03-31T04:00:00Z","v":30981,"vw":5.941892},{"c":6.111,"h":6.265,"l":6.0004,"n":244,"o":6.07,"t":"2026-04-01T04:00:00Z","v":35521,"vw":6.125929},{"c":5.7672,"h":5.9,"l":5.6226,"n":165,"o":5.6226,"t":"2026-04-02T04:00:00Z","v":12853,"vw":5.745826},{"c":5.9815,"h":6.0988,"l":5.96,"n":194,"o":6.06,"t":"2026-04-06T04:00:00Z","v":54128,"vw":6.030267},{"c":5.9924,"h":6.01,"l":5.75,"n":177,"o":5.78,"t":"2026-04-07T04:00:00Z","v":37562,"vw":5.890816},{"c":6.1019,"h":6.34,"l":6.08,"n":161,"o":6.33,"t":"2026-04-08T04:00:00Z","v":35784,"vw":6.20027},{"c":6.1979,"h":6.1979,"l":5.8624,"n":137,"o":5.91,"t":"2026-04-09T04:00:00Z","v":26081,"vw":6.040189},{"c":6.3647,"h":6.3901,"l":6.0068,"n":151,"o":6.07,"t":"2026-04-10T04:00:00Z","v":26180,"vw":6.244256},{"c":6.1173,"h":6.1599,"l":5.82,"n":281,"o":5.88,"t":"2026-04-13T04:00:00Z","v":40054,"vw":5.957859},{"c":6.0604,"h":6.7096,"l":6.05,"n":272,"o":6.31,"t":"2026-04-14T04:00:00Z","v":44944,"vw":6.40957},{"c":6.5019,"h":6.5299,"l":6.11,"n":239,"o":6.12,"t":"2026-04-15T04:00:00Z","v":18186,"vw":6.294264},{"c":6.9373,"h":6.98,"l":6.329,"n":322,"o":6.62,"t":"2026-04-16T04:00:00Z","v":62716,"vw":6.690377},{"c":6.9869,"h":7.256,"l":6.9619,"n":372,"o":7.18,"t":"2026-04-17T04:00:00Z","v":70783,"vw":7.126423},{"c":6.3745,"h":6.4085,"l":6.2,"n":389,"o":6.31,"t":"2026-04-20T04:00:00Z","v":64416,"vw":6.306668},{"c":6.118,"h":6.385,"l":6.091,"n":281,"o":6.33,"t":"2026-04-21T04:00:00Z","v":71585,"vw":6.283885},{"c":6.4844,"h":6.68,"l":6.39,"n":295,"o":6.65,"t":"2026-04-22T04:00:00Z","v":59797,"vw":6.548095},{"c":6.4341,"h":6.68,"l":6.31,"n":230,"o":6.4404,"t":"2026-04-23T04:00:00Z","v":57384,"vw":6.480559},{"c":6.6567,"h":6.67,"l":6.5,"n":209,"o":6.66,"t":"2026-04-24T04:00:00Z","v":36133,"vw":6.57318},{"c":6.63,"h":6.7975,"l":6.5011,"n":138,"o":6.6764,"t":"2026-04-27T04:00:00Z","v":23840,"vw":6.688087},{"c":6.9,"h":6.9074,"l":6.6466,"n":107,"o":6.72,"t":"2026-04-28T04:00:00Z","v":15764,"vw":6.736605},{"c":7.1,"h":7.79,"l":7.04,"n":417,"o":7.79,"t":"2026-04-29T04:00:00Z","v":69709,"vw":7.409539},{"c":7.7422,"h":7.9,"l":7.64,"n":367,"o":7.75,"t":"2026-04-30T04:00:00Z","v":56387,"vw":7.748365},{"c":8.17,"h":8.289,"l":8.06,"n":328,"o":8.2,"t":"2026-05-01T04:00:00Z","v":76678,"vw":8.175188},{"c":8.38,"h":8.6649,"l":8.27,"n":336,"o":8.36,"t":"2026-05-04T04:00:00Z","v":52336,"vw":8.399424},{"c":8.8607,"h":9.01,"l":8.5218,"n":399,"o":8.645,"t":"2026-05-05T04:00:00Z","v":94337,"vw":8.829479},{"c":8.76,"h":8.93,"l":8.52,"n":545,"o":8.93,"t":"2026-05-06T04:00:00Z","v":94204,"vw":8.763114},{"c":8,"h":8.43,"l":7.84,"n":460,"o":8.43,"t":"2026-05-07T04:00:00Z","v":91661,"vw":8.045735},{"c":8.1197,"h":8.1344,"l":7.74,"n":226,"o":7.74,"t":"2026-05-08T04:00:00Z","v":34507,"vw":7.972948},{"c":8.4777,"h":8.51,"l":8.081,"n":422,"o":8.23,"t":"2026-05-11T04:00:00Z","v":72663,"vw":8.338582},{"c":8.19,"h":8.25,"l":7.9,"n":471,"o":8.14,"t":"2026-05-12T04:00:00Z","v":120375,"vw":8.083154},{"c":8.6746,"h":8.9,"l":8.21,"n":370,"o":8.53,"t":"2026-05-13T04:00:00Z","v":65353,"vw":8.464423},{"c":9.1101,"h":9.44,"l":8.77,"n":446,"o":9.04,"t":"2026-05-14T04:00:00Z","v":64898,"vw":9.090292},{"c":8.6162,"h":8.78,"l":8.3907,"n":432,"o":8.78,"t":"2026-05-15T04:00:00Z","v":88450,"vw":8.55744},{"c":7.34,"h":7.57,"l":7.16,"n":592,"o":7.57,"t":"2026-05-18T04:00:00Z","v":116944,"vw":7.29557},{"c":7.16,"h":7.325,"l":7.1,"n":231,"o":7.26,"t":"2026-05-19T04:00:00Z","v":43115,"vw":7.177856},{"c":7.2597,"h":7.33,"l":7.14,"n":129,"o":7.18,"t":"2026-05-20T04:00:00Z","v":23482,"vw":7.24734},{"c":7.4458,"h":7.56,"l":7.2201,"n":122,"o":7.3,"t":"2026-05-21T04:00:00Z","v":27509,"vw":7.367226},{"c":7.1041,"h":7.56,"l":7.005,"n":315,"o":7.5543,"t":"2026-05-22T04:00:00Z","v":69709,"vw":7.225602},{"c":6.7262,"h":7.05,"l":6.58,"n":362,"o":6.86,"t":"2026-05-26T04:00:00Z","v":55136,"vw":6.7559},{"c":6.8732,"h":7.005,"l":6.72,"n":189,"o":6.78,"t":"2026-05-27T04:00:00Z","v":44370,"vw":6.84702},{"c":6.5231,"h":6.6799,"l":6.145,"n":369,"o":6.35,"t":"2026-05-28T04:00:00Z","v":68586,"vw":6.479126},{"c":6.5802,"h":6.74,"l":6.29,"n":308,"o":6.33,"t":"2026-05-29T04:00:00Z","v":60669,"vw":6.481918},{"c":6.689,"h":6.705,"l":6.3059,"n":340,"o":6.54,"t":"2026-06-01T04:00:00Z","v":141597,"vw":6.444429},{"c":5.8586,"h":6.461,"l":5.73,"n":462,"o":6.4504,"t":"2026-06-02T04:00:00Z","v":93719,"vw":6.153156},{"c":5.525,"h":5.89,"l":5.51,"n":302,"o":5.84,"t":"2026-06-03T04:00:00Z","v":120712,"vw":5.688074},{"c":5.1425,"h":5.29,"l":5.11,"n":390,"o":5.11,"t":"2026-06-04T04:00:00Z","v":38923,"vw":5.183725},{"c":4.21,"h":4.67,"l":3.985,"n":926,"o":4.63,"t":"2026-06-05T04:00:00Z","v":200746,"vw":4.30393},{"c":4.81,"h":4.86,"l":4.728,"n":214,"o":4.74,"t":"2026-06-08T04:00:00Z","v":97149,"vw":4.835142},{"c":4.6403,"h":4.685,"l":4.4614,"n":137,"o":4.6634,"t":"2026-06-09T04:00:00Z","v":19716,"vw":4.580664},{"c":4.4112,"h":4.61,"l":4.4112,"n":162,"o":4.52,"t":"2026-06-10T04:00:00Z","v":23641,"vw":4.507233},{"c":4.7638,"h":4.8073,"l":4.52,"n":129,"o":4.605,"t":"2026-06-11T04:00:00Z","v":23384,"vw":4.697553},{"c":4.8692,"h":5.43,"l":4.76,"n":492,"o":4.78,"t":"2026-06-12T04:00:00Z","v":132606,"vw":4.941822},{"c":4.9911,"h":5.25,"l":4.98,"n":364,"o":5.25,"t":"2026-06-15T04:00:00Z","v":89489,"vw":5.101719},{"c":4.7899,"h":4.87,"l":4.6802,"n":257,"o":4.82,"t":"2026-06-16T04:00:00Z","v":46468,"vw":4.783795},{"c":4.605,"h":4.86,"l":4.58,"n":235,"o":4.66,"t":"2026-06-17T04:00:00Z","v":51344,"vw":4.747739},{"c":4.325,"h":4.54,"l":4.24,"n":220,"o":4.54,"t":"2026-06-18T04:00:00Z","v":43911,"vw":4.311234},{"c":4.31,"h":4.56,"l":4.29,"n":141,"o":4.52,"t":"2026-06-22T04:00:00Z","v":40906,"vw":4.407624},{"c":3.87,"h":3.9853,"l":3.84,"n":345,"o":3.96,"t":"2026-06-23T04:00:00Z","v":76305,"vw":3.949382},{"c":3.4001,"h":3.8,"l":3.26,"n":530,"o":3.79,"t":"2026-06-24T04:00:00Z","v":208121,"vw":3.422473},{"c":3.2822,"h":3.4744,"l":3.11,"n":381,"o":3.4744,"t":"2026-06-25T04:00:00Z","v":84224,"vw":3.236053},{"c":3.5,"h":3.54,"l":3.33,"n":242,"o":3.34,"t":"2026-06-26T04:00:00Z","v":44656,"vw":3.447744},{"c":3.351,"h":3.3796,"l":3.18,"n":332,"o":3.2532,"t":"2026-06-29T04:00:00Z","v":113846,"vw":3.308401},{"c":3.205,"h":3.2299,"l":2.99,"n":328,"o":3.03,"t":"2026-06-30T04:00:00Z","v":72819,"vw":3.070761},{"c":3.25,"h":3.33,"l":3.17,"n":224,"o":3.18,"t":"2026-07-01T04:00:00Z","v":60149,"vw":3.265365},{"c":3.4,"h":3.509,"l":3.37,"n":172,"o":3.45,"t":"2026-07-02T04:00:00Z","v":48018,"vw":3.41234},{"c":3.6528,"h":3.6752,"l":3.4213,"n":263,"o":3.44,"t":"2026-07-06T04:00:00Z","v":47827,"vw":3.556443},{"c":3.435,"h":3.52,"l":3.345,"n":152,"o":3.4,"t":"2026-07-07T04:00:00Z","v":17666,"vw":3.41549},{"c":3.2407,"h":3.29,"l":3.13,"n":297,"o":3.177,"t":"2026-07-08T04:00:00Z","v":69829,"vw":3.214083},{"c":3.295,"h":3.375,"l":3.2,"n":145,"o":3.2,"t":"2026-07-09T04:00:00Z","v":57312,"vw":3.306599},{"c":3.384,"h":3.4,"l":3.335,"n":123,"o":3.375,"t":"2026-07-10T04:00:00Z","v":39831,"vw":3.391851},{"c":3.15,"h":3.23,"l":3.0865,"n":305,"o":3.2,"t":"2026-07-13T04:00:00Z","v":91545,"vw":3.163147},{"c":3.375,"h":3.465,"l":3.3122,"n":302,"o":3.36,"t":"2026-07-14T04:00:00Z","v":68989,"vw":3.415961},{"c":3.33,"h":3.4692,"l":3.32,"n":177,"o":3.46,"t":"2026-07-15T04:00:00Z","v":17723,"vw":3.392175},{"c":3.26,"h":3.3499,"l":3.26,"n":221,"o":3.2928,"t":"2026-07-16T04:00:00Z","v":36483,"vw":3.316617},{"c":3.2096,"h":3.23,"l":3.05,"n":164,"o":3.08,"t":"2026-07-17T04:00:00Z","v":22449,"vw":3.153058},{"c":3.15,"h":3.59,"l":3.13,"n":231,"o":3.59,"t":"2026-07-20T04:00:00Z","v":31697,"vw":3.274429},{"c":3.295,"h":3.3,"l":3.2728,"n":107,"o":3.2728,"t":"2026-07-21T04:00:00Z","v":20485,"vw":3.291001},{"c":3.2055,"h":3.3,"l":3.19,"n":191,"o":3.2,"t":"2026-07-22T04:00:00Z","v":43151,"vw":3.273007},{"c":2.9009,"h":3.0459,"l":2.88,"n":215,"o":3.04,"t":"2026-07-23T04:00:00Z","v":32486,"vw":2.935971},{"c":2.88,"h":2.92,"l":2.8001,"n":205,"o":2.86,"t":"2026-07-24T04:00:00Z","v":29811,"vw":2.853199},{"c":3.12,"h":3.23,"l":3.04,"n":127,"o":3.1833,"t":"2026-07-27T04:00:00Z","v":21150,"vw":3.148835},{"c":2.995,"h":3.03,"l":2.89,"n":124,"o":2.94,"t":"2026-07-28T04:00:00Z","v":14000,"vw":2.92367},{"c":2.9,"h":3.025,"l":2.9,"n":127,"o":2.98,"t":"2026-07-29T04:00:00Z","v":5704,"vw":2.983117},{"c":3.005,"h":3.03,"l":2.92,"n":233,"o":2.92,"t":"2026-07-30T04:00:00Z","v":33775,"vw":2.973934},{"c":2.923,"h":2.96,"l":2.835,"n":122,"o":2.8828,"t":"2026-07-31T04:00:00Z","v":9240,"vw":2.88607},{"c":2.955,"h":2.99,"l":2.92,"n":121,"o":2.92,"t":"2026-08-03T04:00:00Z","v":12868,"vw":2.976971},{"c":2.975,"h":3.0099,"l":2.94,"n":135,"o":2.9617,"t":"2026-08-04T04:00:00Z","v":16569,"vw":2.972357},{"c":2.972,"h":3,"l":2.9,"n":181,"o":2.915,"t":"2026-08-05T04:00:00Z","v":28303,"vw":2.955035},{"c":2.84,"h":2.88,"l":2.8304,"n":262,"o":2.8444,"t":"2026-08-06T04:00:00Z","v":55215,"vw":2.850516},{"c":2.94,"h":2.97,"l":2.87,"n":419,"o":2.93,"t":"2026-08-07T04:00:00Z","v":65470,"vw":2.931733},{"c":2.91,"h":2.95,"l":2.89,"n":194,"o":2.94,"t":"2026-08-10T04:00:00Z","v":34885,"vw":2.906352},{"c":3.01,"h":3.03,"l":2.945,"n":133,"o":3.01,"t":"2026-08-11T04:00:00Z","v":25447,"vw":2.993494},{"c":2.98,"h":3.03,"l":2.95,"n":181,"o":2.99,"t":"2026-08-12T04:00:00Z","v":59174,"vw":2.996104},{"c":2.94,"h":2.9494,"l":2.88,"n":127,"o":2.92,"t":"2026-08-13T04:00:00Z","v":16127,"vw":2.925161},{"c":2.915,"h":2.94,"l":2.875,"n":207,"o":2.88,"t":"2026-08-14T04:00:00Z","v":36337,"vw":2.913039},{"c":2.945,"h":2.98,"l":2.94,"n":127,"o":2.94,"t":"2026-08-17T04:00:00Z","v":16561,"vw":2.965095},{"c":2.95,"h":2.97,"l":2.9,"n":104,"o":2.9,"t":"2026-08-18T04:00:00Z","v":10279,"vw":2.954635},{"c":3.1752,"h":3.23,"l":2.967,"n":490,"o":2.98,"t":"2026-08-19T04:00:00Z","v":101345,"vw":3.119061},{"c":3.75,"h":4.1054,"l":3.5,"n":1389,"o":3.615,"t":"2026-08-20T04:00:00Z","v":385919,"vw":3.869462},{"c":4.18,"h":4.25,"l":4.0201,"n":1530,"o":4.1,"t":"2026-08-21T04:00:00Z","v":267574,"vw":4.160981},{"c":4.62,"h":4.98,"l":4.55,"n":1000,"o":4.96,"t":"2026-08-24T04:00:00Z","v":142731,"vw":4.78028},{"c":4.49,"h":4.64,"l":4.46,"n":456,"o":4.62,"t":"2026-08-25T04:00:00Z","v":59633,"vw":4.575447},{"c":4.1763,"h":4.3027,"l":4.051,"n":426,"o":4.3,"t":"2026-08-26T04:00:00Z","v":86170,"vw":4.157481},{"c":4.5436,"h":4.68,"l":4.43,"n":406,"o":4.5,"t":"2026-08-27T04:00:00Z","v":85322,"vw":4.560068},{"c":4.14,"h":4.475,"l":4.04,"n":619,"o":4.35,"t":"2026-08-28T04:00:00Z","v":148537,"vw":4.15982},{"c":3.9898,"h":4.0319,"l":3.8569,"n":694,"o":3.94,"t":"2026-08-31T04:00:00Z","v":134171,"vw":3.94605},{"c":3.8713,"h":3.9884,"l":3.78,"n":192,"o":3.9403,"t":"2026-09-01T04:00:00Z","v":36043,"vw":3.898291},{"c":3.7926,"h":3.88,"l":3.73,"n":220,"o":3.751,"t":"2026-09-02T04:00:00Z","v":63406,"vw":3.801682},{"c":4.57,"h":4.59,"l":3.95,"n":675,"o":4,"t":"2026-09-03T04:00:00Z","v":194902,"vw":4.444523},{"c":4.0534,"h":4.17,"l":3.9746,"n":699,"o":4.1,"t":"2026-09-04T04:00:00Z","v":170386,"vw":4.06135},{"c":44.9246,"h":46.11,"l":43.4701,"n":203,"o":43.96,"t":"2026-09-08T04:00:00Z","v":7123,"vw":44.806296},{"c":42.4529,"h":45.8,"l":42.1947,"n":179,"o":45.8,"t":"2026-09-09T04:00:00Z","v":6509,"vw":44.08647},{"c":39.3856,"h":39.72,"l":38.3,"n":205,"o":39,"t":"2026-09-10T04:00:00Z","v":11293,"vw":39.158488},{"c":39.8685,"h":42.78,"l":39.6832,"n":191,"o":39.7397,"t":"2026-09-11T04:00:00Z","v":9270,"vw":41.171942},{"c":39.8669,"h":40.5,"l":39,"n":122,"o":39.19,"t":"2026-09-14T04:00:00Z","v":7982,"vw":39.499754},{"c":36.1243,"h":37.665,"l":34.58,"n":185,"o":37.665,"t":"2026-09-15T04:00:00Z","v":11174,"vw":36.726688},{"c":35.7617,"h":35.8799,"l":34.37,"n":229,"o":35.01,"t":"2026-09-16T04:00:00Z","v":24987,"vw":35.631711},{"c":36.8965,"h":37.6401,"l":36.655,"n":109,"o":36.655,"t":"2026-09-17T04:00:00Z","v":5393,"vw":37.171436},{"c":42.5381,"h":43,"l":40.75,"n":276,"o":40.75,"t":"2026-09-18T04:00:00Z","v":13878,"vw":42.342051},{"c":52.7198,"h":54.07,"l":46.94,"n":539,"o":47.84,"t":"2026-09-21T04:00:00Z","v":17931,"vw":50.403008},{"c":54.2382,"h":54.9599,"l":53.23,"n":306,"o":54.9599,"t":"2026-09-22T04:00:00Z","v":11353,"vw":54.245965},{"c":46.3304,"h":53.81,"l":45.0253,"n":434,"o":53.81,"t":"2026-09-23T04:00:00Z","v":16138,"vw":47.647129},{"c":49.8206,"h":51.03,"l":47.245,"n":307,"o":47.71,"t":"2026-09-24T04:00:00Z","v":12724,"vw":49.052968},{"c":53.1575,"h":53.29,"l":50.76,"n":307,"o":52.82,"t":"2026-09-25T04:00:00Z","v":18910,"vw":51.586187},{"c":46.7009,"h":48.56,"l":44.9705,"n":364,"o":47.79,"t":"2026-09-28T04:00:00Z","v":15905,"vw":47.425539},{"c":46.8178,"h":49.17,"l":46.255,"n":298,"o":48.51,"t":"2026-09-29T04:00:00Z","v":18061,"vw":48.202735},{"c":46.7703,"h":51.13,"l":46.5,"n":161,"o":50.2,"t":"2026-09-30T04:00:00Z","v":8769,"vw":48.363843},{"c":47.5559,"h":48.1,"l":46.5876,"n":165,"o":47.635,"t":"2026-10-01T04:00:00Z","v":7014,"vw":47.205947},{"c":44.057,"h":49.6079,"l":43.4,"n":205,"o":49.6079,"t":"2026-10-02T04:00:00Z","v":7525,"vw":46.726634},{"c":47.7303,"h":48.5,"l":46.56,"n":207,"o":48.355,"t":"2026-10-05T04:00:00Z","v":4454,"vw":48.018689},{"c":46.0956,"h":48.42,"l":46.09,"n":146,"o":48.41,"t":"2026-10-06T04:00:00Z","v":3862,"vw":47.288773},{"c":40.7714,"h":41.57,"l":40.422,"n":307,"o":40.919,"t":"2026-10-07T04:00:00Z","v":18459,"vw":40.806542},{"c":36.42,"h":39.6,"l":34.16,"n":455,"o":39.15,"t":"2026-10-08T04:00:00Z","v":17492,"vw":36.654586},{"c":36.8612,"h":37.415,"l":36.715,"n":169,"o":37.22,"t":"2026-10-09T04:00:00Z","v":10425,"vw":37.031131},{"c":37.5096,"h":38.27,"l":37.13,"n":130,"o":37.87,"t":"2026-10-12T04:00:00Z","v":6664,"vw":37.619031},{"c":37.0232,"h":37.175,"l":36.59,"n":123,"o":36.59,"t":"2026-10-13T04:00:00Z","v":4536,"vw":36.92965},{"c":34.6263,"h":35.54,"l":34.515,"n":156,"o":35,"t":"2026-10-14T04:00:00Z","v":8474,"vw":35.079485},{"c":34.2154,"h":34.2154,"l":31.54,"n":206,"o":32.19,"t":"2026-10-15T04:00:00Z","v":13804,"vw":32.655694},{"c":33.0517,"h":34.36,"l":32.31,"n":100,"o":34.245,"t":"2026-10-16T04:00:00Z","v":4802,"vw":33.09206},{"c":32.1951,"h":32.82,"l":31.95,"n":159,"o":32.495,"t":"2026-10-19T04:00:00Z","v":10159,"vw":32.377175},{"c":34.0278,"h":34.0278,"l":32.425,"n":227,"o":32.425,"t":"2026-10-20T04:00:00Z","v":15774,"vw":33.308738},{"c":35.4532,"h":35.99,"l":34.54,"n":92,"o":34.54,"t":"2026-10-21T04:00:00Z","v":4599,"vw":35.587927},{"c":31.5338,"h":32.3,"l":31.121,"n":126,"o":32.3,"t":"2026-10-22T04:00:00Z","v":6207,"vw":31.72071}],"volatilityBars":[{"c":46.9,"h":46.9,"l":46.9,"n":2,"o":46.9,"t":"2026-09-21T09:45:00Z","v":406,"vw":46.9},{"c":48.7723,"h":48.7723,"l":48.69,"n":3,"o":48.69,"t":"2026-09-21T12:00:00Z","v":370,"vw":48.727814},{"c":47.8,"h":47.8,"l":47.8,"n":1,"o":47.8,"t":"2026-09-21T12:30:00Z","v":100,"vw":47.8},{"c":48.29,"h":48.29,"l":48.29,"n":3,"o":48.29,"t":"2026-09-21T13:00:00Z","v":407,"vw":48.29},{"c":48,"h":48,"l":48,"n":1,"o":48,"t":"2026-09-21T13:15:00Z","v":229,"vw":48},{"c":47.18,"h":47.84,"l":47.18,"n":19,"o":47.84,"t":"2026-09-21T13:30:00Z","v":1703,"vw":47.421537},{"c":47.85,"h":47.999,"l":47.85,"n":10,"o":47.999,"t":"2026-09-21T13:45:00Z","v":452,"vw":47.94226},{"c":46.94,"h":46.94,"l":46.94,"n":3,"o":46.94,"t":"2026-09-21T14:00:00Z","v":110,"vw":46.94},{"c":48.065,"h":48.065,"l":47.415,"n":2,"o":47.415,"t":"2026-09-21T14:15:00Z","v":350,"vw":47.693571},{"c":48.06,"h":48.415,"l":48.06,"n":4,"o":48.415,"t":"2026-09-21T14:30:00Z","v":651,"vw":48.196538},{"c":49,"h":49,"l":48.02,"n":14,"o":48.02,"t":"2026-09-21T14:45:00Z","v":942,"vw":48.828941},{"c":52,"h":52.21,"l":49.5,"n":18,"o":49.5,"t":"2026-09-21T15:00:00Z","v":1877,"vw":51.703422},{"c":51.025,"h":51.025,"l":50.12,"n":3,"o":50.12,"t":"2026-09-21T15:30:00Z","v":210,"vw":50.5725},{"c":51.7,"h":51.7,"l":51.7,"n":7,"o":51.7,"t":"2026-09-21T15:45:00Z","v":438,"vw":51.7},{"c":50.8887,"h":51.3,"l":50.8887,"n":3,"o":51.3,"t":"2026-09-21T16:15:00Z","v":202,"vw":51.09435},{"c":51.31,"h":51.395,"l":50.78,"n":9,"o":50.78,"t":"2026-09-21T16:45:00Z","v":761,"vw":51.18},{"c":52.94,"h":52.94,"l":52.94,"n":1,"o":52.94,"t":"2026-09-21T17:30:00Z","v":100,"vw":52.94},{"c":53.64,"h":53.64,"l":53.395,"n":7,"o":53.395,"t":"2026-09-21T18:30:00Z","v":524,"vw":53.447128},{"c":53.955,"h":53.955,"l":53.71,"n":4,"o":53.71,"t":"2026-09-21T18:45:00Z","v":568,"vw":53.843636},{"c":54.07,"h":54.07,"l":54.07,"n":5,"o":54.07,"t":"2026-09-21T19:00:00Z","v":116,"vw":54.07},{"c":52.53,"h":52.76,"l":52.53,"n":4,"o":52.76,"t":"2026-09-21T19:15:00Z","v":228,"vw":52.645},{"c":52.73,"h":52.73,"l":52.42,"n":3,"o":52.42,"t":"2026-09-21T19:30:00Z","v":278,"vw":52.560909},{"c":52.88,"h":52.88,"l":51.9501,"n":5,"o":51.9501,"t":"2026-09-21T19:45:00Z","v":476,"vw":52.590089},{"c":51.67,"h":51.67,"l":51.67,"n":1,"o":51.67,"t":"2026-09-21T20:00:00Z","v":250,"vw":51.67},{"c":52.07,"h":52.08,"l":52.07,"n":3,"o":52.08,"t":"2026-09-21T23:45:00Z","v":300,"vw":52.073484},{"c":56.27,"h":56.92,"l":56.27,"n":10,"o":56.92,"t":"2026-09-22T08:00:00Z","v":567,"vw":56.589528},{"c":52.8,"h":52.8,"l":52.8,"n":3,"o":52.8,"t":"2026-09-22T09:15:00Z","v":301,"vw":52.8},{"c":55.42,"h":55.42,"l":55.42,"n":2,"o":55.42,"t":"2026-09-22T09:30:00Z","v":160,"vw":55.42},{"c":52,"h":52,"l":52,"n":1,"o":52,"t":"2026-09-22T11:30:00Z","v":300,"vw":52},{"c":52.3,"h":52.3,"l":52,"n":4,"o":52,"t":"2026-09-22T12:30:00Z","v":308,"vw":52.160465},{"c":54.02,"h":54.92,"l":54.01,"n":5,"o":54.92,"t":"2026-09-22T13:00:00Z","v":421,"vw":54.316667},{"c":53.83,"h":53.83,"l":53.65,"n":5,"o":53.65,"t":"2026-09-22T13:15:00Z","v":425,"vw":53.74506},{"c":53.79,"h":54.9599,"l":53.79,"n":8,"o":54.9599,"t":"2026-09-22T13:30:00Z","v":494,"vw":54.114025},{"c":54.61,"h":54.61,"l":54.61,"n":2,"o":54.61,"t":"2026-09-22T13:45:00Z","v":120,"vw":54.61},{"c":54.51,"h":54.88,"l":54.51,"n":15,"o":54.88,"t":"2026-09-22T14:00:00Z","v":779,"vw":54.807133},{"c":53.23,"h":53.8624,"l":53.23,"n":5,"o":53.8624,"t":"2026-09-22T14:30:00Z","v":363,"vw":53.4364},{"c":54.371,"h":54.371,"l":54.18,"n":3,"o":54.18,"t":"2026-09-22T15:15:00Z","v":501,"vw":54.311319},{"c":54.74,"h":54.74,"l":54.3299,"n":4,"o":54.3299,"t":"2026-09-22T15:30:00Z","v":2002,"vw":54.370405},{"c":53.54,"h":53.54,"l":53.54,"n":3,"o":53.54,"t":"2026-09-22T16:00:00Z","v":380,"vw":53.54},{"c":53.9,"h":53.9,"l":53.9,"n":4,"o":53.9,"t":"2026-09-22T18:45:00Z","v":428,"vw":53.9},{"c":54.78,"h":54.78,"l":54.78,"n":4,"o":54.78,"t":"2026-09-22T19:00:00Z","v":236,"vw":54.78},{"c":54.35,"h":54.35,"l":54.35,"n":1,"o":54.35,"t":"2026-09-22T19:45:00Z","v":100,"vw":54.35},{"c":53.6206,"h":53.81,"l":53.51,"n":14,"o":53.81,"t":"2026-09-23T13:30:00Z","v":547,"vw":53.691055},{"c":53.5991,"h":53.5991,"l":53.5991,"n":1,"o":53.5991,"t":"2026-09-23T13:45:00Z","v":100,"vw":53.5991},{"c":49.14,"h":50.67,"l":48.86,"n":26,"o":50.67,"t":"2026-09-23T14:00:00Z","v":1793,"vw":49.637367},{"c":47.51,"h":49.2,"l":47.51,"n":20,"o":49.2,"t":"2026-09-23T14:15:00Z","v":928,"vw":48.287343},{"c":48.2601,"h":48.2601,"l":48.22,"n":5,"o":48.22,"t":"2026-09-23T14:30:00Z","v":439,"vw":48.248511},{"c":48.93,"h":48.93,"l":48.5399,"n":8,"o":48.5399,"t":"2026-09-23T14:45:00Z","v":764,"vw":48.796951},{"c":49.015,"h":49.015,"l":48.79,"n":4,"o":48.79,"t":"2026-09-23T15:00:00Z","v":641,"vw":48.973333},{"c":46.3139,"h":46.72,"l":46.3139,"n":2,"o":46.72,"t":"2026-09-23T15:45:00Z","v":320,"vw":46.593094},{"c":47.08,"h":47.08,"l":45.0253,"n":14,"o":45.4079,"t":"2026-09-23T16:00:00Z","v":1543,"vw":46.250788},{"c":46.4601,"h":47,"l":46.46,"n":23,"o":47,"t":"2026-09-23T16:15:00Z","v":1940,"vw":46.774974},{"c":46.65,"h":46.65,"l":46.371,"n":4,"o":46.371,"t":"2026-09-23T16:30:00Z","v":525,"vw":46.543023},{"c":46.44,"h":46.44,"l":46.3549,"n":3,"o":46.3549,"t":"2026-09-23T17:15:00Z","v":216,"vw":46.39745},{"c":46.275,"h":46.29,"l":46.275,"n":2,"o":46.29,"t":"2026-09-23T17:30:00Z","v":200,"vw":46.2825},{"c":46.72,"h":46.72,"l":46.72,"n":1,"o":46.72,"t":"2026-09-23T17:45:00Z","v":100,"vw":46.72},{"c":46.0899,"h":46.35,"l":46.0899,"n":11,"o":46.35,"t":"2026-09-23T18:00:00Z","v":1022,"vw":46.214539},{"c":45.8,"h":45.895,"l":45.8,"n":5,"o":45.895,"t":"2026-09-23T18:15:00Z","v":364,"vw":45.863333},{"c":45.6501,"h":45.66,"l":45.65,"n":9,"o":45.66,"t":"2026-09-23T18:45:00Z","v":840,"vw":45.654215},{"c":46.21,"h":46.22,"l":45.95,"n":8,"o":46.22,"t":"2026-09-23T19:00:00Z","v":511,"vw":46.104299},{"c":46.455,"h":46.455,"l":46.455,"n":1,"o":46.455,"t":"2026-09-24T13:00:00Z","v":100,"vw":46.455},{"c":47.71,"h":47.71,"l":47.71,"n":2,"o":47.71,"t":"2026-09-24T13:30:00Z","v":101,"vw":47.71},{"c":47.6,"h":47.75,"l":47.6,"n":8,"o":47.75,"t":"2026-09-24T13:45:00Z","v":1229,"vw":47.72418},{"c":48.07,"h":48.38,"l":48.07,"n":9,"o":48.235,"t":"2026-09-24T14:00:00Z","v":1219,"vw":48.13353},{"c":49.09,"h":49.09,"l":48.3601,"n":13,"o":48.3601,"t":"2026-09-24T14:15:00Z","v":1846,"vw":48.947699},{"c":49.475,"h":49.745,"l":49.475,"n":5,"o":49.745,"t":"2026-09-24T14:30:00Z","v":350,"vw":49.637},{"c":47.995,"h":49.44,"l":47.245,"n":10,"o":49.42,"t":"2026-09-24T14:45:00Z","v":628,"vw":48.420967},{"c":48.089,"h":48.089,"l":47.92,"n":2,"o":47.92,"t":"2026-09-24T15:00:00Z","v":200,"vw":48.0045},{"c":49.4954,"h":49.4954,"l":49.4954,"n":1,"o":49.4954,"t":"2026-09-24T15:30:00Z","v":123,"vw":49.4954},{"c":49.42,"h":49.42,"l":49.42,"n":3,"o":49.42,"t":"2026-09-24T15:45:00Z","v":369,"vw":49.42},{"c":49.25,"h":49.25,"l":49.25,"n":8,"o":49.25,"t":"2026-09-24T16:00:00Z","v":1000,"vw":49.25},{"c":50.43,"h":50.43,"l":50.43,"n":5,"o":50.43,"t":"2026-09-24T16:15:00Z","v":122,"vw":50.43},{"c":50.84,"h":51.03,"l":50.6,"n":19,"o":50.6,"t":"2026-09-24T16:30:00Z","v":1388,"vw":50.66908},{"c":49.325,"h":49.325,"l":49.325,"n":3,"o":49.325,"t":"2026-09-24T18:00:00Z","v":300,"vw":49.325},{"c":49.825,"h":50.03,"l":49.825,"n":6,"o":50.03,"t":"2026-09-24T18:15:00Z","v":500,"vw":49.9275},{"c":50.081,"h":50.081,"l":50.081,"n":4,"o":50.081,"t":"2026-09-24T18:45:00Z","v":333,"vw":50.081},{"c":50.075,"h":50.075,"l":50.075,"n":1,"o":50.075,"t":"2026-09-24T19:15:00Z","v":100,"vw":50.075},{"c":47.22,"h":53.23,"l":47.22,"n":6,"o":53.23,"t":"2026-09-24T22:15:00Z","v":400,"vw":50.270761},{"c":52.5,"h":52.5,"l":52.5,"n":1,"o":52.5,"t":"2026-09-25T11:00:00Z","v":700,"vw":52.5},{"c":53.55,"h":53.55,"l":53.55,"n":1,"o":53.55,"t":"2026-09-25T11:30:00Z","v":500,"vw":53.55},{"c":51.38,"h":52.82,"l":51.38,"n":35,"o":52.82,"t":"2026-09-25T13:30:00Z","v":2141,"vw":52.109693},{"c":51.61,"h":51.63,"l":50.76,"n":12,"o":51.6,"t":"2026-09-25T13:45:00Z","v":1474,"vw":51.150252},{"c":50.915,"h":51.535,"l":50.78,"n":57,"o":51.48,"t":"2026-09-25T14:15:00Z","v":7731,"vw":51.288267},{"c":51.261,"h":51.261,"l":51.261,"n":3,"o":51.261,"t":"2026-09-25T14:45:00Z","v":195,"vw":51.261},{"c":52.4,"h":52.4,"l":52.4,"n":1,"o":52.4,"t":"2026-09-25T15:30:00Z","v":100,"vw":52.4},{"c":52.1,"h":52.1,"l":51.865,"n":4,"o":51.865,"t":"2026-09-25T16:30:00Z","v":400,"vw":51.936275},{"c":51.485,"h":51.485,"l":51.455,"n":3,"o":51.455,"t":"2026-09-25T16:45:00Z","v":267,"vw":51.47},{"c":51.52,"h":51.52,"l":51.52,"n":3,"o":51.52,"t":"2026-09-25T17:00:00Z","v":102,"vw":51.52},{"c":51.78,"h":51.78,"l":51.78,"n":2,"o":51.78,"t":"2026-09-25T17:15:00Z","v":113,"vw":51.78},{"c":51.3,"h":51.3,"l":51.3,"n":1,"o":51.3,"t":"2026-09-25T17:45:00Z","v":400,"vw":51.3},{"c":52.98,"h":53.29,"l":52.3,"n":20,"o":52.3,"t":"2026-09-25T19:45:00Z","v":2325,"vw":52.523587},{"c":48,"h":48.08,"l":48,"n":2,"o":48.08,"t":"2026-09-28T08:30:00Z","v":245,"vw":48.046041},{"c":49.2,"h":49.2,"l":47,"n":8,"o":47,"t":"2026-09-28T11:00:00Z","v":2464,"vw":48.38148},{"c":49,"h":49,"l":49,"n":2,"o":49,"t":"2026-09-28T11:15:00Z","v":200,"vw":49},{"c":47.45,"h":47.79,"l":47.45,"n":17,"o":47.79,"t":"2026-09-28T13:30:00Z","v":488,"vw":47.535},{"c":47.56,"h":48.16,"l":47.56,"n":12,"o":48.035,"t":"2026-09-28T13:45:00Z","v":2066,"vw":47.645727},{"c":46.8,"h":46.825,"l":46.8,"n":14,"o":46.8001,"t":"2026-09-28T14:15:00Z","v":1627,"vw":46.804368},{"c":44.9705,"h":45.475,"l":44.9705,"n":7,"o":45.475,"t":"2026-09-28T14:30:00Z","v":283,"vw":45.2096},{"c":45.355,"h":45.355,"l":45.355,"n":1,"o":45.355,"t":"2026-09-28T14:45:00Z","v":130,"vw":45.355},{"c":45.2469,"h":45.2469,"l":45.2469,"n":3,"o":45.2469,"t":"2026-09-28T15:15:00Z","v":140,"vw":45.2469},{"c":46.8,"h":46.8,"l":46.8,"n":5,"o":46.8,"t":"2026-09-28T15:45:00Z","v":285,"vw":46.8},{"c":46.65,"h":46.65,"l":46.65,"n":2,"o":46.65,"t":"2026-09-28T16:00:00Z","v":110,"vw":46.65},{"c":48.56,"h":48.56,"l":46.85,"n":20,"o":46.85,"t":"2026-09-28T16:15:00Z","v":1136,"vw":47.510964},{"c":47.925,"h":47.925,"l":47.8601,"n":4,"o":47.8601,"t":"2026-09-28T16:30:00Z","v":203,"vw":47.89255},{"c":48.036,"h":48.49,"l":48.036,"n":2,"o":48.49,"t":"2026-09-28T17:15:00Z","v":900,"vw":48.288222},{"c":48.1,"h":48.1,"l":48.1,"n":1,"o":48.1,"t":"2026-09-28T17:30:00Z","v":150,"vw":48.1},{"c":48.31,"h":48.31,"l":48.31,"n":4,"o":48.31,"t":"2026-09-28T18:00:00Z","v":260,"vw":48.31},{"c":48.45,"h":48.45,"l":48.4167,"n":2,"o":48.4167,"t":"2026-09-28T18:45:00Z","v":280,"vw":48.428593},{"c":47.85,"h":48.39,"l":47.85,"n":10,"o":48.39,"t":"2026-09-28T19:00:00Z","v":736,"vw":48.296897},{"c":46.415,"h":46.415,"l":46.415,"n":1,"o":46.415,"t":"2026-09-28T19:30:00Z","v":479,"vw":46.415},{"c":46.83,"h":46.83,"l":46.83,"n":1,"o":46.83,"t":"2026-09-28T19:45:00Z","v":100,"vw":46.83},{"c":47.65,"h":47.72,"l":47.65,"n":10,"o":47.68,"t":"2026-09-29T08:00:00Z","v":1610,"vw":47.6925},{"c":48.955,"h":49.17,"l":48.51,"n":24,"o":48.51,"t":"2026-09-29T13:30:00Z","v":2846,"vw":48.948804},{"c":48.955,"h":49.095,"l":48.67,"n":14,"o":48.67,"t":"2026-09-29T13:45:00Z","v":1170,"vw":48.800757},{"c":48.39,"h":48.66,"l":48.375,"n":8,"o":48.66,"t":"2026-09-29T14:00:00Z","v":602,"vw":48.509167},{"c":48.51,"h":48.51,"l":48.51,"n":4,"o":48.51,"t":"2026-09-29T14:15:00Z","v":105,"vw":48.51},{"c":48.67,"h":48.67,"l":48.3,"n":10,"o":48.3,"t":"2026-09-29T14:30:00Z","v":1147,"vw":48.614654},{"c":47.9,"h":48.25,"l":47.47,"n":17,"o":48.25,"t":"2026-09-29T15:00:00Z","v":1935,"vw":48.148649},{"c":46.99,"h":48.15,"l":46.99,"n":24,"o":48.15,"t":"2026-09-29T15:15:00Z","v":3492,"vw":48.04749},{"c":46.94,"h":46.94,"l":46.9175,"n":4,"o":46.94,"t":"2026-09-29T15:30:00Z","v":316,"vw":46.931786},{"c":47.127,"h":47.127,"l":47.127,"n":1,"o":47.127,"t":"2026-09-29T15:45:00Z","v":100,"vw":47.127},{"c":47.37,"h":47.37,"l":46.865,"n":5,"o":46.865,"t":"2026-09-29T16:00:00Z","v":302,"vw":47.17},{"c":46.31,"h":46.69,"l":46.255,"n":5,"o":46.61,"t":"2026-09-29T16:45:00Z","v":410,"vw":46.46625},{"c":46.48,"h":46.48,"l":46.48,"n":1,"o":46.48,"t":"2026-09-29T17:00:00Z","v":100,"vw":46.48},{"c":46.39,"h":46.39,"l":46.39,"n":1,"o":46.39,"t":"2026-09-29T17:45:00Z","v":100,"vw":46.39},{"c":47.59,"h":47.59,"l":47.1,"n":5,"o":47.1,"t":"2026-09-29T18:30:00Z","v":677,"vw":47.473476},{"c":47.07,"h":47.315,"l":47.07,"n":7,"o":47.0748,"t":"2026-09-29T19:30:00Z","v":414,"vw":47.153267},{"c":46.7,"h":46.7,"l":46.7,"n":1,"o":46.7,"t":"2026-09-29T21:15:00Z","v":730,"vw":46.7},{"c":50,"h":50,"l":50,"n":1,"o":50,"t":"2026-09-30T09:45:00Z","v":102,"vw":50},{"c":49,"h":49,"l":49,"n":2,"o":49,"t":"2026-09-30T11:30:00Z","v":650,"vw":49},{"c":49.7,"h":50.58,"l":49.7,"n":4,"o":50.58,"t":"2026-09-30T12:30:00Z","v":280,"vw":50.06608},{"c":48.93,"h":51.13,"l":48.93,"n":20,"o":50.2,"t":"2026-09-30T13:30:00Z","v":1519,"vw":50.093526},{"c":49,"h":49.68,"l":49,"n":8,"o":49.67,"t":"2026-09-30T13:45:00Z","v":1550,"vw":49.114261},{"c":48.069,"h":48.9,"l":48.069,"n":5,"o":48.9,"t":"2026-09-30T14:15:00Z","v":500,"vw":48.29878},{"c":47.74,"h":47.74,"l":47.74,"n":6,"o":47.74,"t":"2026-09-30T15:15:00Z","v":433,"vw":47.74},{"c":48.33,"h":48.33,"l":48.04,"n":2,"o":48.04,"t":"2026-09-30T15:30:00Z","v":200,"vw":48.185},{"c":48.465,"h":48.465,"l":48.465,"n":1,"o":48.465,"t":"2026-09-30T15:45:00Z","v":100,"vw":48.465},{"c":48.42,"h":48.42,"l":48.42,"n":1,"o":48.42,"t":"2026-09-30T17:00:00Z","v":100,"vw":48.42},{"c":47.07,"h":47.29,"l":47.07,"n":2,"o":47.29,"t":"2026-09-30T17:45:00Z","v":250,"vw":47.158},{"c":47.09,"h":47.09,"l":47.09,"n":1,"o":47.09,"t":"2026-09-30T18:15:00Z","v":450,"vw":47.09},{"c":47.1,"h":47.1,"l":47.1,"n":3,"o":47.1,"t":"2026-09-30T18:30:00Z","v":441,"vw":47.1},{"c":46.5,"h":47.19,"l":46.5,"n":9,"o":46.79,"t":"2026-09-30T19:00:00Z","v":831,"vw":46.770931},{"c":46.845,"h":46.845,"l":46.705,"n":2,"o":46.705,"t":"2026-09-30T19:45:00Z","v":300,"vw":46.798333},{"c":47.635,"h":47.635,"l":47.635,"n":1,"o":47.635,"t":"2026-10-01T13:45:00Z","v":100,"vw":47.635},{"c":47.135,"h":47.135,"l":47.135,"n":2,"o":47.135,"t":"2026-10-01T14:15:00Z","v":113,"vw":47.135},{"c":47.475,"h":47.475,"l":47.33,"n":2,"o":47.33,"t":"2026-10-01T14:30:00Z","v":200,"vw":47.4025},{"c":46.93,"h":46.93,"l":46.93,"n":1,"o":46.93,"t":"2026-10-01T15:00:00Z","v":100,"vw":46.93},{"c":47.52,"h":47.52,"l":47.07,"n":6,"o":47.07,"t":"2026-10-01T15:15:00Z","v":520,"vw":47.3},{"c":46.5876,"h":46.59,"l":46.5876,"n":2,"o":46.59,"t":"2026-10-01T15:30:00Z","v":1350,"vw":46.588222},{"c":47.01,"h":47.01,"l":47.01,"n":1,"o":47.01,"t":"2026-10-01T16:00:00Z","v":100,"vw":47.01},{"c":47.15,"h":47.15,"l":47,"n":3,"o":47,"t":"2026-10-01T16:15:00Z","v":300,"vw":47.1},{"c":47,"h":47.5,"l":46.79,"n":6,"o":47.33,"t":"2026-10-01T16:30:00Z","v":501,"vw":47.208},{"c":47,"h":47,"l":47,"n":2,"o":47,"t":"2026-10-01T16:45:00Z","v":200,"vw":47},{"c":47.165,"h":47.165,"l":47.15,"n":2,"o":47.15,"t":"2026-10-01T17:00:00Z","v":200,"vw":47.1575},{"c":47.8664,"h":48.03,"l":47.3397,"n":7,"o":47.3397,"t":"2026-10-01T17:15:00Z","v":601,"vw":47.784767},{"c":48.09,"h":48.09,"l":47.881,"n":14,"o":47.881,"t":"2026-10-01T17:45:00Z","v":540,"vw":47.990925},{"c":47.605,"h":47.605,"l":47.4,"n":4,"o":47.4,"t":"2026-10-01T18:00:00Z","v":330,"vw":47.471667},{"c":48.1,"h":48.1,"l":48.1,"n":1,"o":48.1,"t":"2026-10-01T18:15:00Z","v":100,"vw":48.1},{"c":49.6079,"h":49.6079,"l":49.6079,"n":2,"o":49.6079,"t":"2026-10-02T13:45:00Z","v":115,"vw":49.6079},{"c":49.1,"h":49.1,"l":49.1,"n":5,"o":49.1,"t":"2026-10-02T14:00:00Z","v":445,"vw":49.1},{"c":48.89,"h":48.89,"l":48.79,"n":2,"o":48.79,"t":"2026-10-02T14:45:00Z","v":200,"vw":48.84},{"c":47.86,"h":47.86,"l":47.86,"n":1,"o":47.86,"t":"2026-10-02T15:15:00Z","v":100,"vw":47.86},{"c":47.9126,"h":47.9126,"l":47.75,"n":3,"o":47.75,"t":"2026-10-02T15:45:00Z","v":300,"vw":47.847533},{"c":48.1056,"h":48.1056,"l":48.1056,"n":2,"o":48.1056,"t":"2026-10-02T16:15:00Z","v":105,"vw":48.1056},{"c":47.6498,"h":47.715,"l":47.6498,"n":4,"o":47.7061,"t":"2026-10-02T16:30:00Z","v":850,"vw":47.701106},{"c":47.585,"h":47.96,"l":47.585,"n":3,"o":47.96,"t":"2026-10-02T16:45:00Z","v":300,"vw":47.818333},{"c":47.79,"h":47.805,"l":47.79,"n":3,"o":47.805,"t":"2026-10-02T17:00:00Z","v":242,"vw":47.7975},{"c":46.9401,"h":46.9401,"l":46.86,"n":4,"o":46.94,"t":"2026-10-02T18:00:00Z","v":350,"vw":46.913367},{"c":45.71,"h":45.71,"l":45.71,"n":5,"o":45.71,"t":"2026-10-02T18:30:00Z","v":199,"vw":45.71},{"c":43.6028,"h":43.7602,"l":43.6028,"n":5,"o":43.7602,"t":"2026-10-02T18:45:00Z","v":345,"vw":43.66576},{"c":43.4,"h":43.4,"l":43.4,"n":5,"o":43.4,"t":"2026-10-02T19:15:00Z","v":251,"vw":43.4},{"c":43.99,"h":44.24,"l":43.99,"n":4,"o":44.24,"t":"2026-10-02T19:30:00Z","v":400,"vw":44.1775},{"c":44.025,"h":44.05,"l":44.01,"n":4,"o":44.01,"t":"2026-10-02T19:45:00Z","v":520,"vw":44.027},{"c":44.93,"h":44.93,"l":44.93,"n":1,"o":44.93,"t":"2026-10-02T20:15:00Z","v":500,"vw":44.93},{"c":48.355,"h":48.355,"l":48.355,"n":5,"o":48.355,"t":"2026-10-05T13:30:00Z","v":950,"vw":48.355},{"c":48.5,"h":48.5,"l":48.11,"n":4,"o":48.11,"t":"2026-10-05T13:45:00Z","v":303,"vw":48.37},{"c":48.5,"h":48.5,"l":48.5,"n":3,"o":48.5,"t":"2026-10-05T14:00:00Z","v":363,"vw":48.5},{"c":47.935,"h":47.935,"l":47.935,"n":2,"o":47.935,"t":"2026-10-05T14:30:00Z","v":265,"vw":47.935},{"c":46.8959,"h":46.8959,"l":46.8959,"n":1,"o":46.8959,"t":"2026-10-05T15:00:00Z","v":123,"vw":46.8959},{"c":46.56,"h":46.56,"l":46.56,"n":2,"o":46.56,"t":"2026-10-05T16:15:00Z","v":105,"vw":46.56},{"c":47.39,"h":47.56,"l":47.39,"n":10,"o":47.56,"t":"2026-10-05T19:30:00Z","v":678,"vw":47.521274},{"c":48.5,"h":48.5,"l":48.5,"n":1,"o":48.5,"t":"2026-10-05T23:15:00Z","v":100,"vw":48.5},{"c":48,"h":48,"l":48,"n":1,"o":48,"t":"2026-10-05T23:45:00Z","v":100,"vw":48},{"c":48.34,"h":48.34,"l":48.34,"n":1,"o":48.34,"t":"2026-10-06T12:00:00Z","v":200,"vw":48.34},{"c":48.42,"h":48.42,"l":48.41,"n":5,"o":48.41,"t":"2026-10-06T13:30:00Z","v":333,"vw":48.413333},{"c":48.2207,"h":48.2207,"l":48.2207,"n":1,"o":48.2207,"t":"2026-10-06T14:30:00Z","v":100,"vw":48.2207},{"c":46.98,"h":46.99,"l":46.934,"n":8,"o":46.934,"t":"2026-10-06T18:15:00Z","v":991,"vw":46.975267},{"c":46.09,"h":46.09,"l":46.09,"n":1,"o":46.09,"t":"2026-10-06T19:45:00Z","v":100,"vw":46.09},{"c":45.5601,"h":45.5601,"l":45.5601,"n":1,"o":45.5601,"t":"2026-10-06T21:00:00Z","v":100,"vw":45.5601},{"c":45.72,"h":45.76,"l":45.72,"n":9,"o":45.72,"t":"2026-10-06T23:00:00Z","v":801,"vw":45.7375},{"c":40.12,"h":40.13,"l":40.12,"n":6,"o":40.13,"t":"2026-10-07T08:00:00Z","v":430,"vw":40.123086},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-10-07T09:15:00Z","v":102,"vw":42},{"c":41.9,"h":41.9,"l":41.9,"n":1,"o":41.9,"t":"2026-10-07T11:00:00Z","v":100,"vw":41.9},{"c":41.31,"h":41.31,"l":41.31,"n":3,"o":41.31,"t":"2026-10-07T12:00:00Z","v":232,"vw":41.31},{"c":41,"h":41,"l":41,"n":2,"o":41,"t":"2026-10-07T12:15:00Z","v":150,"vw":41},{"c":41,"h":41,"l":41,"n":1,"o":41,"t":"2026-10-07T12:45:00Z","v":100,"vw":41},{"c":40.5959,"h":40.919,"l":40.54,"n":39,"o":40.919,"t":"2026-10-07T13:30:00Z","v":4763,"vw":40.57606},{"c":40.8717,"h":40.8717,"l":40.8717,"n":3,"o":40.8717,"t":"2026-10-07T13:45:00Z","v":127,"vw":40.8717},{"c":40.79,"h":40.795,"l":40.55,"n":11,"o":40.55,"t":"2026-10-07T14:00:00Z","v":1385,"vw":40.7512},{"c":40.7751,"h":40.7751,"l":40.64,"n":2,"o":40.64,"t":"2026-10-07T14:15:00Z","v":200,"vw":40.70755},{"c":40.422,"h":40.51,"l":40.422,"n":4,"o":40.51,"t":"2026-10-07T14:45:00Z","v":298,"vw":40.48027},{"c":40.705,"h":40.705,"l":40.705,"n":1,"o":40.705,"t":"2026-10-07T15:00:00Z","v":111,"vw":40.705},{"c":40.5836,"h":40.5836,"l":40.5836,"n":1,"o":40.5836,"t":"2026-10-07T15:15:00Z","v":200,"vw":40.5836},{"c":41.06,"h":41.57,"l":41.06,"n":7,"o":41.47,"t":"2026-10-07T16:00:00Z","v":2309,"vw":41.498095},{"c":40.6,"h":40.6,"l":40.56,"n":11,"o":40.6,"t":"2026-10-07T17:30:00Z","v":540,"vw":40.592},{"c":40.62,"h":40.745,"l":40.6,"n":9,"o":40.6,"t":"2026-10-07T18:00:00Z","v":1133,"vw":40.675591},{"c":40.9,"h":40.9,"l":40.58,"n":6,"o":40.795,"t":"2026-10-07T19:00:00Z","v":850,"vw":40.779341},{"c":41.0082,"h":41.15,"l":40.75,"n":11,"o":40.75,"t":"2026-10-07T19:15:00Z","v":1019,"vw":40.958133},{"c":41.37,"h":41.38,"l":41.37,"n":5,"o":41.37,"t":"2026-10-07T22:15:00Z","v":2000,"vw":41.377},{"c":39.203,"h":39.203,"l":39.12,"n":3,"o":39.12,"t":"2026-10-08T12:00:00Z","v":694,"vw":39.189167},{"c":39.22,"h":39.22,"l":39.22,"n":3,"o":39.22,"t":"2026-10-08T13:00:00Z","v":382,"vw":39.22},{"c":39.0001,"h":39.15,"l":39.0001,"n":5,"o":39.15,"t":"2026-10-08T13:30:00Z","v":428,"vw":39.07505},{"c":39.195,"h":39.1997,"l":39.04,"n":6,"o":39.04,"t":"2026-10-08T13:45:00Z","v":822,"vw":39.104342},{"c":39.49,"h":39.49,"l":39.44,"n":21,"o":39.44,"t":"2026-10-08T14:00:00Z","v":2417,"vw":39.480737},{"c":39.6,"h":39.6,"l":39.6,"n":2,"o":39.6,"t":"2026-10-08T14:15:00Z","v":101,"vw":39.6},{"c":36.2955,"h":37.62,"l":36.21,"n":22,"o":37.62,"t":"2026-10-08T15:15:00Z","v":1112,"vw":36.581489},{"c":35.8847,"h":35.98,"l":35.77,"n":6,"o":35.77,"t":"2026-10-08T15:30:00Z","v":305,"vw":35.878233},{"c":35.31,"h":35.89,"l":35.31,"n":11,"o":35.89,"t":"2026-10-08T15:45:00Z","v":526,"vw":35.63188},{"c":35.793,"h":35.793,"l":35.2,"n":12,"o":35.2,"t":"2026-10-08T16:00:00Z","v":797,"vw":35.425585},{"c":35.529,"h":35.529,"l":35.529,"n":2,"o":35.529,"t":"2026-10-08T16:15:00Z","v":129,"vw":35.529},{"c":35.8655,"h":35.8655,"l":35.8655,"n":1,"o":35.8655,"t":"2026-10-08T16:30:00Z","v":100,"vw":35.8655},{"c":34.955,"h":35.74,"l":34.955,"n":15,"o":35.71,"t":"2026-10-08T16:45:00Z","v":2677,"vw":35.438269},{"c":34.755,"h":34.755,"l":34.755,"n":1,"o":34.755,"t":"2026-10-08T17:00:00Z","v":100,"vw":34.755},{"c":34.4,"h":34.4,"l":34.4,"n":1,"o":34.4,"t":"2026-10-08T17:15:00Z","v":100,"vw":34.4},{"c":34.47,"h":34.84,"l":34.47,"n":16,"o":34.715,"t":"2026-10-08T17:30:00Z","v":1012,"vw":34.646888},{"c":34.16,"h":34.75,"l":34.16,"n":7,"o":34.75,"t":"2026-10-08T17:45:00Z","v":459,"vw":34.382857},{"c":35.27,"h":35.27,"l":34.99,"n":3,"o":34.99,"t":"2026-10-08T18:15:00Z","v":802,"vw":35.027431},{"c":35.7586,"h":35.7586,"l":35.7586,"n":2,"o":35.7586,"t":"2026-10-08T18:45:00Z","v":125,"vw":35.7586},{"c":36.41,"h":36.41,"l":36.14,"n":3,"o":36.14,"t":"2026-10-08T19:30:00Z","v":333,"vw":36.23},{"c":36.42,"h":36.42,"l":36.42,"n":5,"o":36.42,"t":"2026-10-08T20:00:00Z","v":137,"vw":36.42},{"c":36.48,"h":36.48,"l":36.48,"n":1,"o":36.48,"t":"2026-10-08T20:45:00Z","v":100,"vw":36.48},{"c":37.2,"h":37.2,"l":37.2,"n":2,"o":37.2,"t":"2026-10-09T12:15:00Z","v":257,"vw":37.2},{"c":37.2,"h":37.2,"l":37.2,"n":3,"o":37.2,"t":"2026-10-09T12:45:00Z","v":150,"vw":37.2},{"c":36.97,"h":37.22,"l":36.85,"n":9,"o":37.22,"t":"2026-10-09T13:30:00Z","v":1897,"vw":37.019873},{"c":36.86,"h":37,"l":36.86,"n":3,"o":37,"t":"2026-10-09T13:45:00Z","v":201,"vw":36.93},{"c":37,"h":37,"l":36.715,"n":6,"o":36.715,"t":"2026-10-09T14:00:00Z","v":360,"vw":36.81},{"c":37,"h":37,"l":37,"n":3,"o":37,"t":"2026-10-09T14:15:00Z","v":324,"vw":37},{"c":37.415,"h":37.415,"l":37.28,"n":3,"o":37.28,"t":"2026-10-09T14:30:00Z","v":215,"vw":37.3475},{"c":36.86,"h":36.86,"l":36.86,"n":1,"o":36.86,"t":"2026-10-09T15:00:00Z","v":100,"vw":36.86},{"c":37.285,"h":37.305,"l":37.285,"n":2,"o":37.305,"t":"2026-10-09T16:45:00Z","v":200,"vw":37.295},{"c":37.213,"h":37.213,"l":37.18,"n":2,"o":37.18,"t":"2026-10-09T17:00:00Z","v":200,"vw":37.1965},{"c":37.205,"h":37.205,"l":37.205,"n":1,"o":37.205,"t":"2026-10-09T17:45:00Z","v":100,"vw":37.205},{"c":37.1799,"h":37.1799,"l":37.1799,"n":3,"o":37.1799,"t":"2026-10-09T18:30:00Z","v":107,"vw":37.1799},{"c":37.19,"h":37.205,"l":37.19,"n":9,"o":37.205,"t":"2026-10-09T18:45:00Z","v":469,"vw":37.19375},{"c":37.21,"h":37.21,"l":37.21,"n":1,"o":37.21,"t":"2026-10-09T19:00:00Z","v":270,"vw":37.21},{"c":37.2099,"h":37.24,"l":36.94,"n":14,"o":36.94,"t":"2026-10-09T19:15:00Z","v":1633,"vw":37.005989},{"c":37.041,"h":37.041,"l":37.041,"n":1,"o":37.041,"t":"2026-10-09T19:30:00Z","v":100,"vw":37.041},{"c":36.72,"h":36.75,"l":36.72,"n":2,"o":36.75,"t":"2026-10-09T19:45:00Z","v":400,"vw":36.7275},{"c":36.8835,"h":36.8835,"l":36.8666,"n":2,"o":36.8666,"t":"2026-10-09T20:00:00Z","v":200,"vw":36.87505},{"c":37.35,"h":37.47,"l":37.3498,"n":17,"o":37.47,"t":"2026-10-09T20:15:00Z","v":1900,"vw":37.413147},{"c":36,"h":36,"l":36,"n":4,"o":36,"t":"2026-10-09T21:45:00Z","v":111,"vw":36},{"c":38.86,"h":38.86,"l":38.86,"n":1,"o":38.86,"t":"2026-10-12T11:15:00Z","v":345,"vw":38.86},{"c":37.87,"h":37.87,"l":37.87,"n":10,"o":37.87,"t":"2026-10-12T13:30:00Z","v":1252,"vw":37.87},{"c":38.27,"h":38.27,"l":37.87,"n":5,"o":37.87,"t":"2026-10-12T13:45:00Z","v":460,"vw":38.091849},{"c":37.97,"h":38.13,"l":37.97,"n":4,"o":38.13,"t":"2026-10-12T14:00:00Z","v":301,"vw":38.048},{"c":37.85,"h":37.955,"l":37.85,"n":2,"o":37.955,"t":"2026-10-12T14:15:00Z","v":200,"vw":37.9025},{"c":37.33,"h":37.33,"l":37.33,"n":1,"o":37.33,"t":"2026-10-12T15:00:00Z","v":202,"vw":37.33},{"c":37.515,"h":37.515,"l":37.405,"n":2,"o":37.405,"t":"2026-10-12T15:15:00Z","v":200,"vw":37.46},{"c":37.36,"h":37.36,"l":37.13,"n":4,"o":37.13,"t":"2026-10-12T15:30:00Z","v":1230,"vw":37.21726},{"c":37.15,"h":37.3,"l":37.15,"n":4,"o":37.3,"t":"2026-10-12T15:45:00Z","v":360,"vw":37.25},{"c":35.35,"h":35.35,"l":35.35,"n":8,"o":35.35,"t":"2026-10-12T23:00:00Z","v":770,"vw":35.35},{"c":36.0897,"h":36.0897,"l":36.04,"n":6,"o":36.04,"t":"2026-10-13T11:00:00Z","v":1340,"vw":36.057658},{"c":36.59,"h":36.59,"l":36.59,"n":5,"o":36.59,"t":"2026-10-13T15:30:00Z","v":267,"vw":36.59},{"c":36.765,"h":36.79,"l":36.765,"n":3,"o":36.78,"t":"2026-10-13T17:00:00Z","v":500,"vw":36.779},{"c":36.83,"h":36.83,"l":36.83,"n":1,"o":36.83,"t":"2026-10-13T17:30:00Z","v":200,"vw":36.83},{"c":37.175,"h":37.175,"l":37.175,"n":2,"o":37.175,"t":"2026-10-13T19:00:00Z","v":106,"vw":37.175},{"c":37.17,"h":37.17,"l":37.17,"n":3,"o":37.17,"t":"2026-10-13T19:15:00Z","v":221,"vw":37.17},{"c":36.88,"h":37.14,"l":36.88,"n":10,"o":37.021,"t":"2026-10-13T19:45:00Z","v":1101,"vw":37.018704},{"c":35,"h":35,"l":35,"n":2,"o":35,"t":"2026-10-14T14:00:00Z","v":121,"vw":35},{"c":34.705,"h":34.705,"l":34.705,"n":1,"o":34.705,"t":"2026-10-14T14:15:00Z","v":100,"vw":34.705},{"c":34.685,"h":34.685,"l":34.685,"n":3,"o":34.685,"t":"2026-10-14T14:30:00Z","v":120,"vw":34.685},{"c":34.94,"h":34.94,"l":34.94,"n":1,"o":34.94,"t":"2026-10-14T14:45:00Z","v":100,"vw":34.94},{"c":34.915,"h":34.915,"l":34.915,"n":1,"o":34.915,"t":"2026-10-14T15:00:00Z","v":100,"vw":34.915},{"c":35,"h":35.06,"l":34.887,"n":5,"o":35.06,"t":"2026-10-14T15:15:00Z","v":449,"vw":34.99925},{"c":35,"h":35.1,"l":35,"n":6,"o":35.1,"t":"2026-10-14T15:45:00Z","v":1149,"vw":35.080082},{"c":34.965,"h":34.965,"l":34.965,"n":1,"o":34.965,"t":"2026-10-14T16:15:00Z","v":249,"vw":34.965},{"c":34.96,"h":35.1,"l":34.95,"n":16,"o":34.965,"t":"2026-10-14T16:30:00Z","v":2027,"vw":34.96895},{"c":35.39,"h":35.39,"l":35.32,"n":12,"o":35.39,"t":"2026-10-14T16:45:00Z","v":2000,"vw":35.38275},{"c":35.54,"h":35.54,"l":35.54,"n":5,"o":35.54,"t":"2026-10-14T17:00:00Z","v":216,"vw":35.54},{"c":35.0125,"h":35.0125,"l":35.0125,"n":1,"o":35.0125,"t":"2026-10-14T17:30:00Z","v":100,"vw":35.0125},{"c":34.515,"h":34.515,"l":34.515,"n":1,"o":34.515,"t":"2026-10-14T18:45:00Z","v":200,"vw":34.515},{"c":34.5205,"h":34.59,"l":34.5205,"n":4,"o":34.59,"t":"2026-10-14T19:00:00Z","v":273,"vw":34.55525},{"c":34.7766,"h":34.7766,"l":34.7766,"n":1,"o":34.7766,"t":"2026-10-14T19:15:00Z","v":100,"vw":34.7766},{"c":32.735,"h":32.74,"l":32.735,"n":3,"o":32.74,"t":"2026-10-15T13:00:00Z","v":500,"vw":32.739},{"c":32.2,"h":32.2,"l":32.2,"n":1,"o":32.2,"t":"2026-10-15T13:15:00Z","v":100,"vw":32.2},{"c":32.19,"h":32.19,"l":32,"n":29,"o":32.19,"t":"2026-10-15T13:30:00Z","v":4558,"vw":32.179023},{"c":32.4,"h":32.4,"l":32.4,"n":1,"o":32.4,"t":"2026-10-15T13:45:00Z","v":650,"vw":32.4},{"c":32.16,"h":32.16,"l":32.16,"n":2,"o":32.16,"t":"2026-10-15T14:00:00Z","v":101,"vw":32.16},{"c":31.985,"h":31.985,"l":31.54,"n":2,"o":31.54,"t":"2026-10-15T14:15:00Z","v":480,"vw":31.818125},{"c":32.58,"h":32.58,"l":32.58,"n":2,"o":32.58,"t":"2026-10-15T14:30:00Z","v":145,"vw":32.58},{"c":33,"h":33,"l":32.44,"n":10,"o":32.58,"t":"2026-10-15T14:45:00Z","v":1758,"vw":32.666105},{"c":33.49,"h":33.529,"l":33.1201,"n":23,"o":33.1201,"t":"2026-10-15T15:00:00Z","v":2002,"vw":33.417687},{"c":33.44,"h":33.44,"l":33.44,"n":1,"o":33.44,"t":"2026-10-15T15:15:00Z","v":100,"vw":33.44},{"c":33.829,"h":33.829,"l":33.829,"n":1,"o":33.829,"t":"2026-10-15T15:30:00Z","v":100,"vw":33.829},{"c":33.49,"h":33.62,"l":33.35,"n":10,"o":33.62,"t":"2026-10-15T16:30:00Z","v":1501,"vw":33.454206},{"c":34.1585,"h":34.1585,"l":34.1585,"n":1,"o":34.1585,"t":"2026-10-15T18:45:00Z","v":100,"vw":34.1585},{"c":36,"h":36,"l":36,"n":1,"o":36,"t":"2026-10-16T11:15:00Z","v":700,"vw":36},{"c":34.86,"h":34.86,"l":34.86,"n":2,"o":34.86,"t":"2026-10-16T12:00:00Z","v":250,"vw":34.86},{"c":34.245,"h":34.245,"l":34.245,"n":1,"o":34.245,"t":"2026-10-16T13:45:00Z","v":150,"vw":34.245},{"c":34.36,"h":34.36,"l":34.235,"n":3,"o":34.235,"t":"2026-10-16T14:45:00Z","v":250,"vw":34.2975},{"c":33.06,"h":33.41,"l":33.06,"n":6,"o":33.29,"t":"2026-10-16T15:45:00Z","v":1050,"vw":33.232},{"c":33.745,"h":33.745,"l":33.745,"n":1,"o":33.745,"t":"2026-10-16T16:15:00Z","v":100,"vw":33.745},{"c":32.3449,"h":32.595,"l":32.31,"n":7,"o":32.595,"t":"2026-10-16T17:15:00Z","v":924,"vw":32.366053},{"c":33.33,"h":33.33,"l":33.33,"n":2,"o":33.33,"t":"2026-10-16T17:30:00Z","v":145,"vw":33.33},{"c":32.985,"h":32.985,"l":32.985,"n":1,"o":32.985,"t":"2026-10-16T18:30:00Z","v":100,"vw":32.985},{"c":33.49,"h":33.49,"l":33.49,"n":3,"o":33.49,"t":"2026-10-19T09:00:00Z","v":255,"vw":33.49},{"c":32.05,"h":32.32,"l":32.02,"n":5,"o":32.03,"t":"2026-10-19T11:00:00Z","v":1291,"vw":32.116824},{"c":32.495,"h":32.495,"l":32.495,"n":1,"o":32.495,"t":"2026-10-19T13:30:00Z","v":1000,"vw":32.495},{"c":32.43,"h":32.43,"l":32.43,"n":2,"o":32.43,"t":"2026-10-19T13:45:00Z","v":130,"vw":32.43},{"c":31.9764,"h":31.9764,"l":31.95,"n":5,"o":31.95,"t":"2026-10-19T14:00:00Z","v":501,"vw":31.96056},{"c":32.3515,"h":32.46,"l":32.3515,"n":2,"o":32.46,"t":"2026-10-19T14:45:00Z","v":200,"vw":32.40575},{"c":32.7335,"h":32.82,"l":32.7335,"n":3,"o":32.76,"t":"2026-10-19T15:15:00Z","v":300,"vw":32.771167},{"c":32.41,"h":32.75,"l":32.41,"n":7,"o":32.75,"t":"2026-10-19T15:30:00Z","v":1236,"vw":32.713158},{"c":32.2,"h":32.329,"l":32.19,"n":6,"o":32.2517,"t":"2026-10-19T15:45:00Z","v":501,"vw":32.24314},{"c":32.359,"h":32.4,"l":32.2201,"n":5,"o":32.4,"t":"2026-10-19T16:15:00Z","v":1093,"vw":32.25198},{"c":32.29,"h":32.29,"l":32.29,"n":1,"o":32.29,"t":"2026-10-19T17:00:00Z","v":100,"vw":32.29},{"c":32.22,"h":32.22,"l":32.22,"n":1,"o":32.22,"t":"2026-10-19T17:30:00Z","v":254,"vw":32.22},{"c":32.03,"h":32.03,"l":32.03,"n":3,"o":32.03,"t":"2026-10-19T18:30:00Z","v":498,"vw":32.03},{"c":32.4,"h":32.4,"l":32.4,"n":1,"o":32.4,"t":"2026-10-19T18:45:00Z","v":150,"vw":32.4},{"c":32.23,"h":32.23,"l":32.07,"n":2,"o":32.07,"t":"2026-10-19T19:45:00Z","v":200,"vw":32.15},{"c":32.53,"h":32.53,"l":32.33,"n":3,"o":32.33,"t":"2026-10-19T22:00:00Z","v":300,"vw":32.443333},{"c":32.66,"h":32.66,"l":32.6,"n":2,"o":32.6,"t":"2026-10-19T22:15:00Z","v":200,"vw":32.63},{"c":30.64,"h":30.64,"l":30.42,"n":14,"o":30.42,"t":"2026-10-20T08:00:00Z","v":1966,"vw":30.471482},{"c":31.94,"h":31.95,"l":31.94,"n":24,"o":31.95,"t":"2026-10-20T08:15:00Z","v":6800,"vw":31.940588},{"c":31.68,"h":31.68,"l":31.68,"n":1,"o":31.68,"t":"2026-10-20T08:30:00Z","v":359,"vw":31.68},{"c":31.95,"h":31.95,"l":31.95,"n":2,"o":31.95,"t":"2026-10-20T11:00:00Z","v":110,"vw":31.95},{"c":32.51,"h":32.51,"l":32.425,"n":4,"o":32.425,"t":"2026-10-20T13:45:00Z","v":450,"vw":32.481667},{"c":33.81,"h":33.81,"l":33.45,"n":5,"o":33.45,"t":"2026-10-20T14:00:00Z","v":502,"vw":33.608},{"c":33.9,"h":34.0056,"l":33.8504,"n":6,"o":33.8504,"t":"2026-10-20T15:00:00Z","v":415,"vw":33.921825},{"c":33.06,"h":33.06,"l":33.05,"n":2,"o":33.05,"t":"2026-10-20T15:15:00Z","v":400,"vw":33.0575},{"c":33.27,"h":33.27,"l":32.93,"n":6,"o":32.975,"t":"2026-10-20T15:30:00Z","v":607,"vw":32.995833},{"c":32.91,"h":32.91,"l":32.84,"n":3,"o":32.84,"t":"2026-10-20T15:45:00Z","v":340,"vw":32.883526},{"c":33.39,"h":33.39,"l":33.39,"n":1,"o":33.39,"t":"2026-10-20T16:00:00Z","v":155,"vw":33.39},{"c":33.73,"h":33.7592,"l":33.51,"n":3,"o":33.51,"t":"2026-10-20T17:00:00Z","v":300,"vw":33.6664},{"c":33.62,"h":33.62,"l":33.5562,"n":3,"o":33.61,"t":"2026-10-20T17:30:00Z","v":300,"vw":33.5954},{"c":33.8,"h":33.8,"l":33.7601,"n":3,"o":33.7601,"t":"2026-10-20T17:45:00Z","v":208,"vw":33.78005},{"c":33.83,"h":33.83,"l":33.83,"n":1,"o":33.83,"t":"2026-10-20T18:00:00Z","v":100,"vw":33.83},{"c":33.615,"h":33.615,"l":33.615,"n":1,"o":33.615,"t":"2026-10-20T18:30:00Z","v":150,"vw":33.615},{"c":34.7,"h":34.7,"l":34.7,"n":1,"o":34.7,"t":"2026-10-20T20:00:00Z","v":100,"vw":34.7},{"c":36,"h":36,"l":36,"n":2,"o":36,"t":"2026-10-21T11:15:00Z","v":703,"vw":36},{"c":36,"h":36,"l":36,"n":3,"o":36,"t":"2026-10-21T12:00:00Z","v":510,"vw":36},{"c":34.6,"h":34.6,"l":34.54,"n":2,"o":34.54,"t":"2026-10-21T13:30:00Z","v":400,"vw":34.57},{"c":35.99,"h":35.99,"l":35.99,"n":1,"o":35.99,"t":"2026-10-21T15:30:00Z","v":550,"vw":35.99},{"c":35.7627,"h":35.7627,"l":35.7627,"n":1,"o":35.7627,"t":"2026-10-21T15:45:00Z","v":116,"vw":35.7627},{"c":35.8,"h":35.85,"l":35.8,"n":2,"o":35.85,"t":"2026-10-21T16:45:00Z","v":600,"vw":35.825},{"c":35.8,"h":35.8,"l":35.78,"n":3,"o":35.78,"t":"2026-10-21T17:45:00Z","v":280,"vw":35.792832},{"c":35.45,"h":35.45,"l":35.45,"n":1,"o":35.45,"t":"2026-10-21T19:45:00Z","v":244,"vw":35.45},{"c":32.805,"h":32.805,"l":32.805,"n":1,"o":32.805,"t":"2026-10-22T13:00:00Z","v":100,"vw":32.805},{"c":32.3,"h":32.3,"l":32.3,"n":3,"o":32.3,"t":"2026-10-22T14:00:00Z","v":940,"vw":32.3},{"c":32.26,"h":32.26,"l":32.26,"n":1,"o":32.26,"t":"2026-10-22T14:30:00Z","v":300,"vw":32.26},{"c":32.25,"h":32.25,"l":32.25,"n":2,"o":32.25,"t":"2026-10-22T14:45:00Z","v":301,"vw":32.25},{"c":31.6401,"h":31.8073,"l":31.6401,"n":8,"o":31.67,"t":"2026-10-22T15:30:00Z","v":813,"vw":31.683888},{"c":31.46,"h":31.46,"l":31.46,"n":1,"o":31.46,"t":"2026-10-22T17:30:00Z","v":321,"vw":31.46},{"c":31.121,"h":31.121,"l":31.121,"n":1,"o":31.121,"t":"2026-10-22T18:30:00Z","v":100,"vw":31.121},{"c":31.43,"h":31.43,"l":31.43,"n":2,"o":31.43,"t":"2026-10-22T18:45:00Z","v":1805,"vw":31.43},{"c":31.29,"h":31.32,"l":31.29,"n":2,"o":31.32,"t":"2026-10-22T19:45:00Z","v":400,"vw":31.305}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.1487350009088992,"strike":70.25299981822013,"iv":2.1200664402807003,"gamma":0.012383162243219831,"theta":-0.07623700183181273,"vega":0.020710191786665676,"rho":0.002813027242048882,"breakevenPct":126.42921189050809},{"delta":0.2,"premium":1.2979666981458116,"strike":51.08133207416754,"iv":1.5941507466108544,"gamma":0.01977154147532491,"theta":-0.06905585606163384,"vega":0.024867700397650808,"rho":0.00392824175556099,"breakevenPct":66.1052545913063},{"delta":0.25,"premium":1.5237205906824722,"strike":44.35039212423371,"iv":1.3785789144727503,"gamma":0.025950505968998696,"theta":-0.06794536040355578,"vega":0.02822205880714524,"rho":0.004986060170831391,"breakevenPct":45.476005793517366},{"delta":0.3,"premium":1.7829427083333331,"strike":40.536458333333336,"iv":1.253765625,"gamma":0.031195312499999996,"theta":-0.0676171875,"vega":0.0309171875,"rho":0.006024690463938859,"breakevenPct":34.20330262025722},{"delta":0.35,"premium":2.1799999999999997,"strike":38.53333333333333,"iv":1.2468066666666666,"gamma":0.03336666666666666,"theta":-0.07168666666666666,"vega":0.03292,"rho":0.0069591525548661284,"breakevenPct":29.11014001906949},{"delta":0.4,"premium":2.6003300330033006,"strike":36.726072607260726,"iv":1.2371260726072608,"gamma":0.035091749174917496,"theta":-0.07428349834983498,"vega":0.034291749174917494,"rho":0.007874739010328485,"breakevenPct":24.711904814085283},{"delta":0.45,"premium":3.0658227848101265,"strike":35.11392405063291,"iv":1.2348936708860758,"gamma":0.03604303797468354,"theta":-0.07609746835443039,"vega":0.03515443037974684,"rho":0.008757374193748195,"breakevenPct":21.075629437121563},{"delta":0.5,"premium":3.580681818181818,"strike":33.61079545454545,"iv":1.2355974431818182,"gamma":0.03628323863636364,"theta":-0.07679460227272727,"vega":0.0354,"rho":0.009604392635100215,"breakevenPct":17.941628578627608},{"delta":0.55,"premium":4.151647564469914,"strike":32.183381088825215,"iv":1.241563323782235,"gamma":0.03585501432664756,"theta":-0.0766916905444126,"vega":0.03515501432664756,"rho":0.010406937200556928,"breakevenPct":15.225658351658002},{"delta":0.6,"premium":4.7784916201117325,"strike":30.782122905027933,"iv":1.246626815642458,"gamma":0.03480391061452514,"theta":-0.07530782122905028,"vega":0.03430391061452514,"rho":0.011164119517840233,"breakevenPct":12.76983593838885},{"delta":0.65,"premium":5.490845070422536,"strike":29.380281690140844,"iv":1.2559183098591549,"gamma":0.03317042253521126,"theta":-0.07284647887323943,"vega":0.03285633802816901,"rho":0.011858170249169245,"breakevenPct":10.583332045498423},{"delta":0.7,"premium":6.275528700906344,"strike":27.960725075528703,"iv":1.2635954682779456,"gamma":0.030913595166163144,"theta":-0.06900574018126888,"vega":0.030933232628398793,"rho":0.012494000037206337,"breakevenPct":8.570022567641852},{"delta":0.75,"premium":7.322553897180763,"strike":26.396351575456052,"iv":1.3001384742951907,"gamma":0.02741160862354892,"theta":-0.06479850746268656,"vega":0.0281530679933665,"rho":0.012924259463596198,"breakevenPct":6.929407406138222},{"delta":0.8,"premium":8.590656484339533,"strike":24.641164834148725,"iv":1.3463179764990292,"gamma":0.023389931582277187,"theta":-0.05906930563534802,"vega":0.024770827254543135,"rho":0.013181020550841761,"breakevenPct":5.384765928902498},{"delta":0.85,"premium":10.430254486488467,"strike":22.37005618952041,"iv":1.4242798530751617,"gamma":0.0182629162802341,"theta":-0.05064718940337347,"vega":0.020155809878233906,"rho":0.012983054854148537,"breakevenPct":4.01635919555803},{"delta":0.9,"premium":12.269852488637406,"strike":20.09894754489209,"iv":1.5022417296512947,"gamma":0.013135900978191001,"theta":-0.0422250731713989,"vega":0.015540792501924663,"rho":0.012785089157455314,"breakevenPct":2.647952462213559}],"put":[{"delta":0.25,"premium":2.313675958188153,"strike":26.16376306620209,"iv":1.406056794425087,"gamma":0.025385714285714286,"theta":-0.06703310104529617,"vega":0.02813658536585366,"rho":-0.008167665006969095,"breakevenPct":24.366593597936376},{"delta":0.3,"premium":2.886501597444089,"strike":27.83067092651757,"iv":1.369200319488818,"gamma":0.028595207667731628,"theta":-0.07157667731629393,"vega":0.030846006389776356,"rho":-0.009885813231723353,"breakevenPct":20.897039592204294},{"delta":0.35,"premium":3.549548192771084,"strike":29.367469879518072,"iv":1.3500969879518072,"gamma":0.030840963855421687,"theta":-0.07499819277108434,"vega":0.03290421686746988,"rho":-0.011674087458419136,"breakevenPct":18.12619574314866},{"delta":0.4,"premium":4.308584337349398,"strike":30.873493975903614,"iv":1.3424795180722893,"gamma":0.03238614457831326,"theta":-0.07759759036144578,"vega":0.034298795180722895,"rho":-0.013536976436464319,"breakevenPct":15.757347232004333},{"delta":0.45,"premium":5.194099378881987,"strike":32.40683229813665,"iv":1.3437186335403728,"gamma":0.033122049689441,"theta":-0.07934409937888198,"vega":0.03516273291925466,"rho":-0.01549826374220057,"breakevenPct":13.702969768138763},{"delta":0.5,"premium":6.122222222222224,"strike":33.9537037037037,"iv":1.335112037037037,"gamma":0.03358611111111111,"theta":-0.07922314814814815,"vega":0.035495370370370365,"rho":-0.017493443293882437,"breakevenPct":11.74079406388864},{"delta":0.55,"premium":7.06682389937107,"strike":35.4874213836478,"iv":1.3124358490566037,"gamma":0.0339,"theta":-0.07692012578616353,"vega":0.03515377358490566,"rho":-0.019501231315272042,"breakevenPct":9.872589144737612},{"delta":0.6,"premium":8.456578947368419,"strike":37.34210526315789,"iv":1.3330342105263158,"gamma":0.03256052631578948,"theta":-0.07592105263157894,"vega":0.03429473684210527,"rho":-0.02185858586132504,"breakevenPct":8.398206636087389},{"delta":0.65,"premium":10.004716981132075,"strike":39.339622641509436,"iv":1.345045283018868,"gamma":0.030962264150943393,"theta":-0.07304905660377357,"vega":0.03289433962264151,"rho":-0.024340431016892726,"breakevenPct":6.973134667000618},{"delta":0.7,"premium":11.921093749999995,"strike":41.67187499999999,"iv":1.363828125,"gamma":0.028660937500000004,"theta":-0.069025,"vega":0.030895312500000004,"rho":-0.027114501808376146,"breakevenPct":5.6543098199392405},{"delta":0.75,"premium":14.938322090464432,"strike":45.04033904259414,"iv":1.4309882113025791,"gamma":0.024958931248891585,"theta":-0.06550303479565438,"vega":0.028279517826845166,"rho":-0.0307600975320825,"breakevenPct":4.540471011645572},{"delta":0.8,"premium":20.213660554795176,"strike":50.645958478731764,"iv":1.5703123646586818,"gamma":0.020071640577766284,"theta":-0.061804490986891066,"vega":0.024865922418252424,"rho":-0.03621869436902369,"breakevenPct":3.493083853082755},{"delta":0.85,"premium":26.12655547325598,"strike":56.92655547325597,"iv":1.6438086210272738,"gamma":0.015968886875921226,"theta":-0.05224825720463066,"vega":0.020710654568834398,"rho":-0.04216715437635062,"breakevenPct":2.327026872752419},{"delta":0.9,"premium":39.183532583074346,"strike":70.33353258307434,"iv":1.8397022186209229,"gamma":0.010742846509199561,"theta":-0.04117849375590895,"vega":0.01558884332531146,"rho":-0.053797321161341574,"breakevenPct":1.2171067235791235}]},"raw":{"call":[{"delta":0.15,"premium":1.1487350009088992,"strike":70.25299981822013,"iv":2.1200664402807003,"gamma":0.012383162243219831,"theta":-0.07623700183181273,"vega":0.020710191786665676,"rho":0.002813027242048882,"breakevenPct":126.42921189050809},{"delta":0.2,"premium":1.2979666981458116,"strike":51.08133207416754,"iv":1.5941507466108544,"gamma":0.01977154147532491,"theta":-0.06905585606163384,"vega":0.024867700397650808,"rho":0.00392824175556099,"breakevenPct":66.1052545913063},{"delta":0.25,"premium":1.5237205906824722,"strike":44.35039212423371,"iv":1.3785789144727503,"gamma":0.025950505968998696,"theta":-0.06794536040355578,"vega":0.02822205880714524,"rho":0.004986060170831391,"breakevenPct":45.476005793517366},{"delta":0.3,"premium":1.7829427083333331,"strike":40.536458333333336,"iv":1.253765625,"gamma":0.031195312499999996,"theta":-0.0676171875,"vega":0.0309171875,"rho":0.006024690463938859,"breakevenPct":34.20330262025722},{"delta":0.35,"premium":2.1799999999999997,"strike":38.53333333333333,"iv":1.2468066666666666,"gamma":0.03336666666666666,"theta":-0.07168666666666666,"vega":0.03292,"rho":0.0069591525548661284,"breakevenPct":29.11014001906949},{"delta":0.4,"premium":2.6003300330033006,"strike":36.726072607260726,"iv":1.2371260726072608,"gamma":0.035091749174917496,"theta":-0.07428349834983498,"vega":0.034291749174917494,"rho":0.007874739010328485,"breakevenPct":24.711904814085283},{"delta":0.45,"premium":3.0658227848101265,"strike":35.11392405063291,"iv":1.2348936708860758,"gamma":0.03604303797468354,"theta":-0.07609746835443039,"vega":0.03515443037974684,"rho":0.008757374193748195,"breakevenPct":21.075629437121563},{"delta":0.5,"premium":3.580681818181818,"strike":33.61079545454545,"iv":1.2355974431818182,"gamma":0.03628323863636364,"theta":-0.07679460227272727,"vega":0.0354,"rho":0.009604392635100215,"breakevenPct":17.941628578627608},{"delta":0.55,"premium":4.151647564469914,"strike":32.183381088825215,"iv":1.241563323782235,"gamma":0.03585501432664756,"theta":-0.0766916905444126,"vega":0.03515501432664756,"rho":0.010406937200556928,"breakevenPct":15.225658351658002},{"delta":0.6,"premium":4.7784916201117325,"strike":30.782122905027933,"iv":1.246626815642458,"gamma":0.03480391061452514,"theta":-0.07530782122905028,"vega":0.03430391061452514,"rho":0.011164119517840233,"breakevenPct":12.76983593838885},{"delta":0.65,"premium":5.490845070422536,"strike":29.380281690140844,"iv":1.2559183098591549,"gamma":0.03317042253521126,"theta":-0.07284647887323943,"vega":0.03285633802816901,"rho":0.011858170249169245,"breakevenPct":10.583332045498423},{"delta":0.7,"premium":6.275528700906344,"strike":27.960725075528703,"iv":1.2635954682779456,"gamma":0.030913595166163144,"theta":-0.06900574018126888,"vega":0.030933232628398793,"rho":0.012494000037206337,"breakevenPct":8.570022567641852},{"delta":0.75,"premium":7.322553897180763,"strike":26.396351575456052,"iv":1.3001384742951907,"gamma":0.02741160862354892,"theta":-0.06479850746268656,"vega":0.0281530679933665,"rho":0.012924259463596198,"breakevenPct":6.929407406138222},{"delta":0.8,"premium":8.590656484339533,"strike":24.641164834148725,"iv":1.3463179764990292,"gamma":0.023389931582277187,"theta":-0.05906930563534802,"vega":0.024770827254543135,"rho":0.013181020550841761,"breakevenPct":5.384765928902498},{"delta":0.85,"premium":10.430254486488467,"strike":22.37005618952041,"iv":1.4242798530751617,"gamma":0.0182629162802341,"theta":-0.05064718940337347,"vega":0.020155809878233906,"rho":0.012983054854148537,"breakevenPct":4.01635919555803},{"delta":0.9,"premium":12.269852488637406,"strike":20.09894754489209,"iv":1.5022417296512947,"gamma":0.013135900978191001,"theta":-0.0422250731713989,"vega":0.015540792501924663,"rho":0.012785089157455314,"breakevenPct":2.647952462213559}],"put":[{"delta":0.25,"premium":2.313675958188153,"strike":26.16376306620209,"iv":1.406056794425087,"gamma":0.025385714285714286,"theta":-0.06703310104529617,"vega":0.02813658536585366,"rho":-0.008167665006969095,"breakevenPct":24.366593597936376},{"delta":0.3,"premium":2.886501597444089,"strike":27.83067092651757,"iv":1.369200319488818,"gamma":0.028595207667731628,"theta":-0.07157667731629393,"vega":0.030846006389776356,"rho":-0.009885813231723353,"breakevenPct":20.897039592204294},{"delta":0.35,"premium":3.549548192771084,"strike":29.367469879518072,"iv":1.3500969879518072,"gamma":0.030840963855421687,"theta":-0.07499819277108434,"vega":0.03290421686746988,"rho":-0.011674087458419136,"breakevenPct":18.12619574314866},{"delta":0.4,"premium":4.308584337349398,"strike":30.873493975903614,"iv":1.3424795180722893,"gamma":0.03238614457831326,"theta":-0.07759759036144578,"vega":0.034298795180722895,"rho":-0.013536976436464319,"breakevenPct":15.757347232004333},{"delta":0.45,"premium":5.194099378881987,"strike":32.40683229813665,"iv":1.3437186335403728,"gamma":0.033122049689441,"theta":-0.07934409937888198,"vega":0.03516273291925466,"rho":-0.01549826374220057,"breakevenPct":13.702969768138763},{"delta":0.5,"premium":6.122222222222224,"strike":33.9537037037037,"iv":1.335112037037037,"gamma":0.03358611111111111,"theta":-0.07922314814814815,"vega":0.035495370370370365,"rho":-0.017493443293882437,"breakevenPct":11.74079406388864},{"delta":0.55,"premium":7.06682389937107,"strike":35.4874213836478,"iv":1.3124358490566037,"gamma":0.0339,"theta":-0.07692012578616353,"vega":0.03515377358490566,"rho":-0.019501231315272042,"breakevenPct":9.872589144737612},{"delta":0.6,"premium":8.456578947368419,"strike":37.34210526315789,"iv":1.3330342105263158,"gamma":0.03256052631578948,"theta":-0.07592105263157894,"vega":0.03429473684210527,"rho":-0.02185858586132504,"breakevenPct":8.398206636087389},{"delta":0.65,"premium":10.004716981132075,"strike":39.339622641509436,"iv":1.345045283018868,"gamma":0.030962264150943393,"theta":-0.07304905660377357,"vega":0.03289433962264151,"rho":-0.024340431016892726,"breakevenPct":6.973134667000618},{"delta":0.7,"premium":11.921093749999995,"strike":41.67187499999999,"iv":1.363828125,"gamma":0.028660937500000004,"theta":-0.069025,"vega":0.030895312500000004,"rho":-0.027114501808376146,"breakevenPct":5.6543098199392405},{"delta":0.75,"premium":14.938322090464432,"strike":45.04033904259414,"iv":1.4309882113025791,"gamma":0.024958931248891585,"theta":-0.06550303479565438,"vega":0.028279517826845166,"rho":-0.0307600975320825,"breakevenPct":4.540471011645572},{"delta":0.8,"premium":20.213660554795176,"strike":50.645958478731764,"iv":1.5703123646586818,"gamma":0.020071640577766284,"theta":-0.061804490986891066,"vega":0.024865922418252424,"rho":-0.03621869436902369,"breakevenPct":3.493083853082755},{"delta":0.85,"premium":26.12655547325598,"strike":56.92655547325597,"iv":1.6438086210272738,"gamma":0.015968886875921226,"theta":-0.05224825720463066,"vega":0.020710654568834398,"rho":-0.04216715437635062,"breakevenPct":2.327026872752419},{"delta":0.9,"premium":39.183532583074346,"strike":70.33353258307434,"iv":1.8397022186209229,"gamma":0.010742846509199561,"theta":-0.04117849375590895,"vega":0.01558884332531146,"rho":-0.053797321161341574,"breakevenPct":1.2171067235791235}]}},"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"}}