{"symbol":"WISE","url":"https://intraalpha.com/companies/WISE","capturedAt":"2026-10-22T20:48:17.080Z","state":"ready","quote":{"symbol":"WISE","last_price":31.2588,"prev_close":32.5998,"regular_close":31.2588,"change":-1.341,"change_pct":-4.1135,"regular_change":-1.341,"regular_change_pct":-4.1135,"extended_change":0,"extended_change_pct":0,"bid":30,"ask":40.75,"bid_size":100,"ask_size":100,"volume":5081,"vwap":31.514862,"open":32.01,"high":32.01,"low":31.061,"close":31.2588,"trade_count":129,"last_trade_at":"2026-10-22T20:00:00.522309385Z","last_quote_at":"2026-10-22T20:01:23.647013233Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:48:12.589673608-04:00","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":27900000,"net_expense_ratio":0.0035,"portfolio_turnover":0.74,"dividend_yield":-0.0006,"inception_date":"2023-12-07","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:48:16.594557+00:00"},"optionObservedAt":"2026-10-22T19:55:01.109Z","bars":[{"c":31.8,"h":31.8,"l":31.8,"n":1,"o":31.8,"t":"2026-10-15T13:30:00Z","v":157,"vw":31.8},{"c":31.99,"h":31.99,"l":31.99,"n":3,"o":31.99,"t":"2026-10-15T13:40:00Z","v":383,"vw":31.99},{"c":31.8,"h":31.8,"l":31.8,"n":1,"o":31.8,"t":"2026-10-15T14:00:00Z","v":998,"vw":31.8},{"c":31.99,"h":31.99,"l":31.99,"n":1,"o":31.99,"t":"2026-10-15T14:05:00Z","v":300,"vw":31.99},{"c":32,"h":32,"l":32,"n":29,"o":32,"t":"2026-10-15T14:10:00Z","v":1814,"vw":32},{"c":32,"h":32,"l":31.99,"n":7,"o":31.99,"t":"2026-10-15T14:15:00Z","v":591,"vw":31.994628},{"c":31.98,"h":31.99,"l":31.98,"n":3,"o":31.99,"t":"2026-10-15T14:20:00Z","v":550,"vw":31.986},{"c":31.98,"h":31.98,"l":31.98,"n":1,"o":31.98,"t":"2026-10-15T14:25:00Z","v":126,"vw":31.98},{"c":32,"h":32,"l":32,"n":3,"o":32,"t":"2026-10-15T14:40:00Z","v":2764,"vw":32},{"c":32.31,"h":32.31,"l":32.31,"n":2,"o":32.31,"t":"2026-10-15T14:55:00Z","v":106,"vw":32.31},{"c":32.41,"h":32.41,"l":32.41,"n":1,"o":32.41,"t":"2026-10-15T16:00:00Z","v":160,"vw":32.41},{"c":32.365,"h":32.365,"l":32.365,"n":1,"o":32.365,"t":"2026-10-15T16:05:00Z","v":160,"vw":32.365},{"c":32.25,"h":32.25,"l":32.25,"n":1,"o":32.25,"t":"2026-10-15T16:30:00Z","v":100,"vw":32.25},{"c":32.29,"h":32.29,"l":32.29,"n":1,"o":32.29,"t":"2026-10-15T16:35:00Z","v":100,"vw":32.29},{"c":32.42,"h":32.42,"l":32.42,"n":1,"o":32.42,"t":"2026-10-15T17:15:00Z","v":250,"vw":32.42},{"c":32.39,"h":32.4,"l":32.39,"n":23,"o":32.391,"t":"2026-10-15T17:25:00Z","v":3240,"vw":32.391096},{"c":32.4,"h":32.4,"l":32.4,"n":6,"o":32.4,"t":"2026-10-15T17:35:00Z","v":943,"vw":32.4},{"c":32.45,"h":32.45,"l":32.4,"n":17,"o":32.4,"t":"2026-10-15T18:20:00Z","v":3200,"vw":32.414655},{"c":32.89,"h":32.89,"l":32.89,"n":4,"o":32.89,"t":"2026-10-15T19:55:00Z","v":452,"vw":32.89},{"c":32.89,"h":32.89,"l":32.89,"n":1,"o":32.89,"t":"2026-10-16T13:30:00Z","v":120,"vw":32.89},{"c":32.82,"h":32.82,"l":32.82,"n":1,"o":32.82,"t":"2026-10-16T13:45:00Z","v":300,"vw":32.82},{"c":32.469,"h":32.469,"l":32.469,"n":1,"o":32.469,"t":"2026-10-16T14:30:00Z","v":100,"vw":32.469},{"c":32.55,"h":32.55,"l":32.55,"n":1,"o":32.55,"t":"2026-10-16T14:50:00Z","v":229,"vw":32.55},{"c":32.05,"h":32.05,"l":32.05,"n":1,"o":32.05,"t":"2026-10-16T15:30:00Z","v":100,"vw":32.05},{"c":31.98,"h":32.03,"l":31.98,"n":2,"o":32.03,"t":"2026-10-16T15:50:00Z","v":355,"vw":32.008169},{"c":31.965,"h":31.965,"l":31.965,"n":1,"o":31.965,"t":"2026-10-16T16:15:00Z","v":100,"vw":31.965},{"c":31.86,"h":31.86,"l":31.86,"n":2,"o":31.86,"t":"2026-10-16T16:45:00Z","v":106,"vw":31.86},{"c":31.615,"h":31.615,"l":31.61,"n":2,"o":31.61,"t":"2026-10-16T17:30:00Z","v":231,"vw":31.612835},{"c":31.68,"h":31.68,"l":31.68,"n":3,"o":31.68,"t":"2026-10-16T17:40:00Z","v":112,"vw":31.68},{"c":31.42,"h":31.42,"l":31.42,"n":1,"o":31.42,"t":"2026-10-16T19:10:00Z","v":100,"vw":31.42},{"c":31.49,"h":31.49,"l":31.49,"n":4,"o":31.49,"t":"2026-10-16T19:55:00Z","v":250,"vw":31.49},{"c":32.02,"h":32.02,"l":32.02,"n":2,"o":32.02,"t":"2026-10-19T13:40:00Z","v":251,"vw":32.02},{"c":31.9,"h":31.9,"l":31.9,"n":3,"o":31.9,"t":"2026-10-19T13:55:00Z","v":310,"vw":31.9},{"c":32.04,"h":32.04,"l":32.04,"n":2,"o":32.04,"t":"2026-10-19T14:45:00Z","v":110,"vw":32.04},{"c":31.89,"h":31.89,"l":31.89,"n":1,"o":31.89,"t":"2026-10-19T17:10:00Z","v":300,"vw":31.89},{"c":31.93,"h":31.93,"l":31.925,"n":3,"o":31.925,"t":"2026-10-19T19:20:00Z","v":350,"vw":31.927857},{"c":31.44,"h":31.44,"l":31.44,"n":1,"o":31.44,"t":"2026-10-20T13:40:00Z","v":300,"vw":31.44},{"c":31.43,"h":31.43,"l":31.43,"n":2,"o":31.43,"t":"2026-10-20T13:45:00Z","v":332,"vw":31.43},{"c":31.89,"h":31.89,"l":31.89,"n":3,"o":31.89,"t":"2026-10-20T14:00:00Z","v":111,"vw":31.89},{"c":32.18,"h":32.18,"l":32.18,"n":2,"o":32.18,"t":"2026-10-20T15:15:00Z","v":337,"vw":32.18},{"c":32.17,"h":32.17,"l":32.17,"n":2,"o":32.17,"t":"2026-10-20T16:35:00Z","v":107,"vw":32.17},{"c":32.1,"h":32.1,"l":32.1,"n":2,"o":32.1,"t":"2026-10-20T17:05:00Z","v":151,"vw":32.1},{"c":31.92,"h":31.92,"l":31.92,"n":1,"o":31.92,"t":"2026-10-20T19:55:00Z","v":100,"vw":31.92},{"c":32.34,"h":32.34,"l":32.34,"n":1,"o":32.34,"t":"2026-10-21T13:30:00Z","v":290,"vw":32.34},{"c":32.32,"h":32.5606,"l":32.32,"n":3,"o":32.5606,"t":"2026-10-21T13:40:00Z","v":440,"vw":32.396181},{"c":32.2898,"h":32.2898,"l":32.2898,"n":1,"o":32.2898,"t":"2026-10-21T14:05:00Z","v":100,"vw":32.2898},{"c":32.3601,"h":32.3601,"l":32.36,"n":2,"o":32.36,"t":"2026-10-21T14:55:00Z","v":324,"vw":32.36005},{"c":32.42,"h":32.42,"l":32.405,"n":2,"o":32.405,"t":"2026-10-21T15:35:00Z","v":361,"vw":32.409155},{"c":32.5,"h":32.5,"l":32.5,"n":3,"o":32.5,"t":"2026-10-21T16:35:00Z","v":204,"vw":32.5},{"c":32.53,"h":32.5501,"l":32.53,"n":3,"o":32.55,"t":"2026-10-21T18:50:00Z","v":322,"vw":32.542453},{"c":32.53,"h":32.53,"l":32.53,"n":3,"o":32.53,"t":"2026-10-21T19:55:00Z","v":315,"vw":32.53},{"c":32.01,"h":32.01,"l":32.01,"n":1,"o":32.01,"t":"2026-10-22T13:40:00Z","v":300,"vw":32.01},{"c":31.79,"h":31.79,"l":31.79,"n":1,"o":31.79,"t":"2026-10-22T14:20:00Z","v":300,"vw":31.79},{"c":31.5701,"h":31.6399,"l":31.5701,"n":8,"o":31.6,"t":"2026-10-22T14:40:00Z","v":1745,"vw":31.604278},{"c":31.42,"h":31.42,"l":31.42,"n":3,"o":31.42,"t":"2026-10-22T15:15:00Z","v":103,"vw":31.42},{"c":31.55,"h":31.55,"l":31.55,"n":2,"o":31.55,"t":"2026-10-22T15:20:00Z","v":148,"vw":31.55},{"c":31.54,"h":31.54,"l":31.54,"n":3,"o":31.54,"t":"2026-10-22T16:15:00Z","v":400,"vw":31.54},{"c":31.3401,"h":31.3401,"l":31.34,"n":3,"o":31.34,"t":"2026-10-22T16:40:00Z","v":430,"vw":31.34005},{"c":31.32,"h":31.32,"l":31.3,"n":7,"o":31.3,"t":"2026-10-22T17:20:00Z","v":390,"vw":31.314236},{"c":31.23,"h":31.23,"l":31.23,"n":2,"o":31.23,"t":"2026-10-22T17:45:00Z","v":136,"vw":31.23},{"c":31.061,"h":31.061,"l":31.061,"n":4,"o":31.061,"t":"2026-10-22T19:40:00Z","v":468,"vw":31.061},{"c":31.23,"h":31.23,"l":31.23,"n":1,"o":31.23,"t":"2026-10-22T19:55:00Z","v":103,"vw":31.23}],"history":[{"c":31.22,"h":31.22,"l":31.02,"n":16,"o":31.16,"t":"2024-10-21T04:00:00Z","v":889,"vw":31.141982},{"c":31,"h":31,"l":30.75,"n":19,"o":30.91,"t":"2024-10-22T04:00:00Z","v":1015,"vw":30.858941},{"c":29.94,"h":30.78,"l":29.855,"n":64,"o":30.78,"t":"2024-10-23T04:00:00Z","v":2334,"vw":30.325965},{"c":30.28,"h":30.3225,"l":30.01,"n":27,"o":30.01,"t":"2024-10-24T04:00:00Z","v":1425,"vw":30.199852},{"c":30.3,"h":30.6396,"l":30.3,"n":22,"o":30.6396,"t":"2024-10-25T04:00:00Z","v":860,"vw":30.510933},{"c":31.11,"h":31.11,"l":30.83,"n":39,"o":30.83,"t":"2024-10-28T04:00:00Z","v":4727,"vw":30.955409},{"c":31.42,"h":31.42,"l":31.025,"n":42,"o":31.16,"t":"2024-10-29T04:00:00Z","v":2882,"vw":31.19774},{"c":30.7,"h":31.0701,"l":30.7,"n":40,"o":30.99,"t":"2024-10-30T04:00:00Z","v":2045,"vw":31.056551},{"c":29.68,"h":30.2,"l":29.62,"n":33,"o":30.2,"t":"2024-10-31T04:00:00Z","v":1232,"vw":29.841207},{"c":29.98,"h":30.21,"l":29.98,"n":57,"o":29.98,"t":"2024-11-01T04:00:00Z","v":14961,"vw":30.077084},{"c":29.62,"h":30,"l":29.62,"n":29,"o":29.87,"t":"2024-11-04T05:00:00Z","v":1952,"vw":29.796676},{"c":30.64,"h":30.64,"l":30.1,"n":36,"o":30.1283,"t":"2024-11-05T05:00:00Z","v":1766,"vw":30.25588},{"c":31.65,"h":31.65,"l":31.16,"n":63,"o":31.34,"t":"2024-11-06T05:00:00Z","v":6385,"vw":31.454214},{"c":32.96,"h":32.96,"l":32.13,"n":47,"o":32.305,"t":"2024-11-07T05:00:00Z","v":2125,"vw":32.534635},{"c":32.89,"h":32.89,"l":32.73,"n":32,"o":32.84,"t":"2024-11-08T05:00:00Z","v":2080,"vw":32.806878},{"c":33.6336,"h":33.6336,"l":32.83,"n":48,"o":33.23,"t":"2024-11-11T05:00:00Z","v":4123,"vw":33.211673},{"c":32.45,"h":33.09,"l":32.38,"n":44,"o":32.995,"t":"2024-11-12T05:00:00Z","v":1805,"vw":32.918962},{"c":31.98,"h":32.45,"l":31.98,"n":33,"o":32.31,"t":"2024-11-13T05:00:00Z","v":695,"vw":32.403947},{"c":31.83,"h":32.43,"l":31.73,"n":54,"o":32.43,"t":"2024-11-14T05:00:00Z","v":4515,"vw":32.070111},{"c":30.7748,"h":31.05,"l":30.7699,"n":45,"o":31.05,"t":"2024-11-15T05:00:00Z","v":1469,"vw":30.894151},{"c":31.01,"h":31.0759,"l":30.69,"n":34,"o":30.69,"t":"2024-11-18T05:00:00Z","v":1664,"vw":30.939908},{"c":32,"h":32,"l":31.2187,"n":35,"o":31.2187,"t":"2024-11-19T05:00:00Z","v":2650,"vw":31.713835},{"c":31.66,"h":32.01,"l":31.6,"n":33,"o":32.01,"t":"2024-11-20T05:00:00Z","v":1453,"vw":31.715105},{"c":32.77,"h":32.88,"l":32,"n":68,"o":32.34,"t":"2024-11-21T05:00:00Z","v":3642,"vw":32.53794},{"c":33.55,"h":33.6199,"l":32.87,"n":46,"o":32.87,"t":"2024-11-22T05:00:00Z","v":3862,"vw":33.090323},{"c":33.79,"h":34.31,"l":33.58,"n":64,"o":34.31,"t":"2024-11-25T05:00:00Z","v":2666,"vw":33.924945},{"c":33.42,"h":33.77,"l":33.42,"n":24,"o":33.73,"t":"2024-11-26T05:00:00Z","v":6476,"vw":33.684393},{"c":33.4872,"h":33.63,"l":33.05,"n":42,"o":33.55,"t":"2024-11-27T05:00:00Z","v":1712,"vw":33.491581},{"c":34.28,"h":34.2976,"l":33.69,"n":26,"o":33.69,"t":"2024-11-29T05:00:00Z","v":1385,"vw":34.152},{"c":34.37,"h":34.66,"l":34.29,"n":50,"o":34.51,"t":"2024-12-02T05:00:00Z","v":6894,"vw":34.520723},{"c":34.6,"h":34.76,"l":34.02,"n":58,"o":34.22,"t":"2024-12-03T05:00:00Z","v":3594,"vw":34.402373},{"c":35.53,"h":35.6799,"l":35.235,"n":83,"o":35.3668,"t":"2024-12-04T05:00:00Z","v":4241,"vw":35.439051},{"c":36,"h":36.63,"l":35.44,"n":129,"o":35.44,"t":"2024-12-05T05:00:00Z","v":12321,"vw":36.166668},{"c":37.3,"h":37.3,"l":36.3722,"n":192,"o":36.65,"t":"2024-12-06T05:00:00Z","v":10847,"vw":36.8944},{"c":37.34,"h":38.42,"l":37.1439,"n":211,"o":38.07,"t":"2024-12-09T05:00:00Z","v":19321,"vw":37.60552},{"c":36.13,"h":36.975,"l":36.13,"n":143,"o":36.5453,"t":"2024-12-10T05:00:00Z","v":8966,"vw":36.732798},{"c":36.28,"h":36.3521,"l":35.46,"n":140,"o":36.0099,"t":"2024-12-11T05:00:00Z","v":5842,"vw":36.084021},{"c":35.93,"h":36.38,"l":35.8601,"n":96,"o":36.01,"t":"2024-12-12T05:00:00Z","v":5964,"vw":36.125497},{"c":36.93,"h":37.04,"l":36.03,"n":159,"o":36.03,"t":"2024-12-13T05:00:00Z","v":15444,"vw":36.657048},{"c":38.54,"h":38.54,"l":37.1,"n":162,"o":37.34,"t":"2024-12-16T05:00:00Z","v":15393,"vw":38.017779},{"c":38.2586,"h":38.54,"l":37.71,"n":160,"o":38.48,"t":"2024-12-17T05:00:00Z","v":8386,"vw":38.145152},{"c":37.2491,"h":39.9399,"l":36.725,"n":430,"o":38.37,"t":"2024-12-18T05:00:00Z","v":47777,"vw":39.018196},{"c":36.4031,"h":38.175,"l":36.22,"n":196,"o":37.85,"t":"2024-12-19T05:00:00Z","v":15234,"vw":36.579994},{"c":37.64,"h":37.86,"l":35.62,"n":180,"o":35.91,"t":"2024-12-20T05:00:00Z","v":23000,"vw":37.474168},{"c":37.9,"h":38.14,"l":37.3768,"n":176,"o":38.14,"t":"2024-12-23T05:00:00Z","v":15502,"vw":37.822728},{"c":38.45,"h":38.47,"l":37.6185,"n":112,"o":37.71,"t":"2024-12-24T05:00:00Z","v":12167,"vw":38.084812},{"c":40.35,"h":40.669,"l":38.4585,"n":384,"o":38.54,"t":"2024-12-26T05:00:00Z","v":30190,"vw":40.148294},{"c":39.77,"h":40.53,"l":39.07,"n":273,"o":40.53,"t":"2024-12-27T05:00:00Z","v":20201,"vw":39.644958},{"c":39.61,"h":40.08,"l":38.69,"n":330,"o":39.04,"t":"2024-12-30T05:00:00Z","v":32891,"vw":39.442929},{"c":38.37,"h":40.14,"l":38.08,"n":288,"o":40.14,"t":"2024-12-31T05:00:00Z","v":76089,"vw":38.668762},{"c":38.63,"h":39.195,"l":38.07,"n":221,"o":38.97,"t":"2025-01-02T05:00:00Z","v":15067,"vw":38.712229},{"c":39.62,"h":39.79,"l":38.6,"n":291,"o":38.81,"t":"2025-01-03T05:00:00Z","v":24639,"vw":39.433495},{"c":39.54,"h":40.8086,"l":39.48,"n":517,"o":40.14,"t":"2025-01-06T05:00:00Z","v":37234,"vw":40.0477},{"c":38.02,"h":39.85,"l":37.74,"n":307,"o":39.85,"t":"2025-01-07T05:00:00Z","v":21836,"vw":38.434249},{"c":36.52,"h":37.5776,"l":36.13,"n":263,"o":37.37,"t":"2025-01-08T05:00:00Z","v":37100,"vw":36.891885},{"c":35.5,"h":35.97,"l":35.12,"n":227,"o":35.97,"t":"2025-01-10T05:00:00Z","v":19608,"vw":35.546131},{"c":34.66,"h":34.74,"l":34.27,"n":250,"o":34.59,"t":"2025-01-13T05:00:00Z","v":32602,"vw":34.605865},{"c":34.95,"h":35.7295,"l":34.64,"n":228,"o":35.32,"t":"2025-01-14T05:00:00Z","v":12361,"vw":35.078145},{"c":36.02,"h":36.28,"l":35.7798,"n":180,"o":35.88,"t":"2025-01-15T05:00:00Z","v":8836,"vw":36.005476},{"c":36.4,"h":36.58,"l":36.2071,"n":140,"o":36.46,"t":"2025-01-16T05:00:00Z","v":9306,"vw":36.429191},{"c":36.72,"h":37.1528,"l":36.68,"n":194,"o":37.14,"t":"2025-01-17T05:00:00Z","v":11910,"vw":36.888142},{"c":38.16,"h":38.16,"l":36.8,"n":251,"o":37.15,"t":"2025-01-21T05:00:00Z","v":17434,"vw":37.737417},{"c":38.61,"h":38.8487,"l":38.5,"n":374,"o":38.74,"t":"2025-01-22T05:00:00Z","v":29069,"vw":38.6741},{"c":38.5,"h":38.58,"l":38.09,"n":246,"o":38.23,"t":"2025-01-23T05:00:00Z","v":14837,"vw":38.329474},{"c":38.32,"h":39.24,"l":38.23,"n":206,"o":38.6,"t":"2025-01-24T05:00:00Z","v":17033,"vw":38.640381},{"c":35.91,"h":37.005,"l":35.6,"n":377,"o":36.13,"t":"2025-01-27T05:00:00Z","v":30622,"vw":36.187335},{"c":37.01,"h":37.04,"l":35.52,"n":268,"o":36.29,"t":"2025-01-28T05:00:00Z","v":15086,"vw":36.46535},{"c":36.53,"h":37.01,"l":36.14,"n":329,"o":37.01,"t":"2025-01-29T05:00:00Z","v":29651,"vw":36.545745},{"c":37.34,"h":37.5,"l":36.85,"n":115,"o":37.11,"t":"2025-01-30T05:00:00Z","v":6911,"vw":37.31078},{"c":37.31,"h":38.2279,"l":37.06,"n":171,"o":37.68,"t":"2025-01-31T05:00:00Z","v":12153,"vw":37.450544},{"c":36.94,"h":37.235,"l":35.76,"n":194,"o":35.98,"t":"2025-02-03T05:00:00Z","v":16314,"vw":36.443044},{"c":38.7422,"h":38.79,"l":37.83,"n":264,"o":37.83,"t":"2025-02-04T05:00:00Z","v":27743,"vw":38.521895},{"c":40.17,"h":40.37,"l":38.723,"n":464,"o":38.97,"t":"2025-02-05T05:00:00Z","v":37245,"vw":39.658765},{"c":40.0044,"h":40.99,"l":39.9301,"n":380,"o":40.52,"t":"2025-02-06T05:00:00Z","v":27431,"vw":40.302005},{"c":40.7,"h":41.41,"l":39.97,"n":377,"o":40.11,"t":"2025-02-07T05:00:00Z","v":24240,"vw":40.783254},{"c":41.2249,"h":41.62,"l":41,"n":381,"o":41.62,"t":"2025-02-10T05:00:00Z","v":24153,"vw":41.356632},{"c":40.055,"h":41.49,"l":40.055,"n":504,"o":40.97,"t":"2025-02-11T05:00:00Z","v":35914,"vw":40.686376},{"c":41.21,"h":41.36,"l":39.42,"n":221,"o":39.49,"t":"2025-02-12T05:00:00Z","v":15429,"vw":40.653029},{"c":42.5506,"h":42.59,"l":41.5,"n":394,"o":42.16,"t":"2025-02-13T05:00:00Z","v":24359,"vw":42.030242},{"c":41.26,"h":41.78,"l":40.8105,"n":496,"o":41.73,"t":"2025-02-14T05:00:00Z","v":32894,"vw":41.192156},{"c":41.334,"h":41.5744,"l":41.0001,"n":266,"o":41.5,"t":"2025-02-18T05:00:00Z","v":15017,"vw":41.309151},{"c":40.25,"h":41.1,"l":40.13,"n":447,"o":41.07,"t":"2025-02-19T05:00:00Z","v":37436,"vw":40.613196},{"c":39.58,"h":39.83,"l":38.79,"n":256,"o":39.83,"t":"2025-02-20T05:00:00Z","v":17809,"vw":39.241327},{"c":37.97,"h":40.16,"l":37.8994,"n":407,"o":40.16,"t":"2025-02-21T05:00:00Z","v":17029,"vw":38.563736},{"c":36.31,"h":37.97,"l":36.12,"n":869,"o":37.97,"t":"2025-02-24T05:00:00Z","v":53527,"vw":36.79626},{"c":35.13,"h":35.91,"l":34.61,"n":296,"o":35.91,"t":"2025-02-25T05:00:00Z","v":27909,"vw":35.051697},{"c":35.93,"h":36.33,"l":35.65,"n":369,"o":35.78,"t":"2025-02-26T05:00:00Z","v":25732,"vw":35.868681},{"c":34.1,"h":36.64,"l":34.04,"n":206,"o":36.64,"t":"2025-02-27T05:00:00Z","v":14185,"vw":34.771268},{"c":34.55,"h":34.75,"l":33.47,"n":262,"o":33.83,"t":"2025-02-28T05:00:00Z","v":24418,"vw":33.968441},{"c":33.41,"h":35.38,"l":33.1,"n":348,"o":35.38,"t":"2025-03-03T05:00:00Z","v":23489,"vw":34.275232},{"c":33.79,"h":34.37,"l":32.4677,"n":286,"o":32.7,"t":"2025-03-04T05:00:00Z","v":24357,"vw":33.209621},{"c":34.68,"h":34.7181,"l":33.75,"n":162,"o":34.08,"t":"2025-03-05T05:00:00Z","v":12845,"vw":34.117827},{"c":33.39,"h":34.384,"l":33.1014,"n":164,"o":34.06,"t":"2025-03-06T05:00:00Z","v":7224,"vw":33.547572},{"c":33.33,"h":33.53,"l":32.0532,"n":200,"o":33.5,"t":"2025-03-07T05:00:00Z","v":11014,"vw":32.824404},{"c":31.55,"h":32.53,"l":31.2245,"n":235,"o":32.46,"t":"2025-03-10T04:00:00Z","v":7745,"vw":31.947758},{"c":31.81,"h":32.0791,"l":31.3,"n":129,"o":31.43,"t":"2025-03-11T04:00:00Z","v":8209,"vw":31.738715},{"c":32.36,"h":32.68,"l":32.1252,"n":116,"o":32.68,"t":"2025-03-12T04:00:00Z","v":5745,"vw":32.460091},{"c":31.61,"h":32.27,"l":31.6,"n":106,"o":32.27,"t":"2025-03-13T04:00:00Z","v":4059,"vw":31.931817},{"c":33.4,"h":33.4,"l":32.16,"n":120,"o":32.16,"t":"2025-03-14T04:00:00Z","v":5746,"vw":32.775241},{"c":33.6075,"h":33.79,"l":33.1994,"n":129,"o":33.6,"t":"2025-03-17T04:00:00Z","v":16101,"vw":33.532228},{"c":32.72,"h":33.14,"l":32.625,"n":130,"o":33.14,"t":"2025-03-18T04:00:00Z","v":5708,"vw":32.761469},{"c":32.97,"h":33.155,"l":32.68,"n":82,"o":32.79,"t":"2025-03-19T04:00:00Z","v":3809,"vw":32.979085},{"c":32.35,"h":32.8851,"l":32.35,"n":83,"o":32.57,"t":"2025-03-20T04:00:00Z","v":3144,"vw":32.536008},{"c":32.63,"h":32.63,"l":31.56,"n":181,"o":31.84,"t":"2025-03-21T04:00:00Z","v":12438,"vw":31.961078},{"c":33.47,"h":33.59,"l":33.275,"n":171,"o":33.31,"t":"2025-03-24T04:00:00Z","v":11000,"vw":33.377099},{"c":33.5009,"h":33.59,"l":33.4817,"n":128,"o":33.59,"t":"2025-03-25T04:00:00Z","v":6374,"vw":33.54463},{"c":32.42,"h":33.42,"l":32.42,"n":248,"o":33.37,"t":"2025-03-26T04:00:00Z","v":26906,"vw":32.720307},{"c":31.94,"h":32.4684,"l":31.9279,"n":87,"o":32.12,"t":"2025-03-27T04:00:00Z","v":7703,"vw":32.286082},{"c":30.82,"h":31.67,"l":30.756,"n":141,"o":31.64,"t":"2025-03-28T04:00:00Z","v":14773,"vw":31.087776},{"c":30.71,"h":30.76,"l":29.935,"n":131,"o":30.2,"t":"2025-03-31T04:00:00Z","v":8032,"vw":30.510588},{"c":30.68,"h":30.83,"l":30.147,"n":114,"o":30.66,"t":"2025-04-01T04:00:00Z","v":7194,"vw":30.432866},{"c":30.65,"h":31.1988,"l":30.04,"n":90,"o":30.04,"t":"2025-04-02T04:00:00Z","v":15277,"vw":30.522302},{"c":28.7514,"h":29.38,"l":28.66,"n":208,"o":28.88,"t":"2025-04-03T04:00:00Z","v":12752,"vw":28.983805},{"c":26.77,"h":27.5649,"l":26.415,"n":273,"o":27.39,"t":"2025-04-04T04:00:00Z","v":19112,"vw":26.959684},{"c":26.54,"h":27.78,"l":25,"n":183,"o":25.09,"t":"2025-04-07T04:00:00Z","v":12734,"vw":26.044157},{"c":25.89,"h":28.09,"l":25.69,"n":150,"o":28.09,"t":"2025-04-08T04:00:00Z","v":6956,"vw":26.80926},{"c":29.4978,"h":29.56,"l":25.81,"n":224,"o":25.81,"t":"2025-04-09T04:00:00Z","v":21133,"vw":28.271924},{"c":27.98,"h":28.75,"l":27.57,"n":85,"o":28.75,"t":"2025-04-10T04:00:00Z","v":6072,"vw":28.204005},{"c":28.69,"h":28.69,"l":27.8,"n":109,"o":27.94,"t":"2025-04-11T04:00:00Z","v":8561,"vw":28.351696},{"c":28.87,"h":29.6943,"l":28.63,"n":125,"o":29.6943,"t":"2025-04-14T04:00:00Z","v":8380,"vw":29.007525},{"c":28.9369,"h":29.08,"l":28.87,"n":73,"o":28.93,"t":"2025-04-15T04:00:00Z","v":1829,"vw":28.943924},{"c":27.78,"h":28.21,"l":27.27,"n":93,"o":28.17,"t":"2025-04-16T04:00:00Z","v":9734,"vw":27.960172},{"c":27.71,"h":27.96,"l":27.65,"n":47,"o":27.8003,"t":"2025-04-17T04:00:00Z","v":2065,"vw":27.830257},{"c":27.13,"h":27.51,"l":26.8299,"n":127,"o":27.51,"t":"2025-04-21T04:00:00Z","v":5475,"vw":27.038301},{"c":27.81,"h":27.9587,"l":27.54,"n":66,"o":27.58,"t":"2025-04-22T04:00:00Z","v":4262,"vw":27.682056},{"c":28.93,"h":29.5591,"l":28.875,"n":127,"o":29.25,"t":"2025-04-23T04:00:00Z","v":4585,"vw":29.194184},{"c":30.047,"h":30.0793,"l":29.05,"n":118,"o":29.05,"t":"2025-04-24T04:00:00Z","v":12705,"vw":29.687739},{"c":30.44,"h":30.51,"l":29.89,"n":117,"o":30,"t":"2025-04-25T04:00:00Z","v":5139,"vw":30.310421},{"c":30.54,"h":30.6927,"l":30,"n":81,"o":30.5,"t":"2025-04-28T04:00:00Z","v":3615,"vw":30.300914},{"c":30.44,"h":30.568,"l":30.2931,"n":106,"o":30.46,"t":"2025-04-29T04:00:00Z","v":12424,"vw":30.492888},{"c":30.41,"h":30.41,"l":29.84,"n":68,"o":29.84,"t":"2025-04-30T04:00:00Z","v":1511,"vw":29.93627},{"c":30.41,"h":30.99,"l":30.41,"n":78,"o":30.865,"t":"2025-05-01T04:00:00Z","v":2976,"vw":30.729492},{"c":31.0068,"h":31.4695,"l":30.9,"n":74,"o":31.4695,"t":"2025-05-02T04:00:00Z","v":5432,"vw":31.074403},{"c":30.6,"h":30.87,"l":30.53,"n":74,"o":30.53,"t":"2025-05-05T04:00:00Z","v":5309,"vw":30.696921},{"c":30.25,"h":30.37,"l":29.74,"n":94,"o":29.74,"t":"2025-05-06T04:00:00Z","v":5482,"vw":30.177144},{"c":30.26,"h":30.26,"l":29.88,"n":68,"o":30.25,"t":"2025-05-07T04:00:00Z","v":3750,"vw":29.97882},{"c":30.98,"h":31.12,"l":30.66,"n":73,"o":30.73,"t":"2025-05-08T04:00:00Z","v":5755,"vw":30.910546},{"c":30.85,"h":31.32,"l":30.651,"n":72,"o":31.32,"t":"2025-05-09T04:00:00Z","v":3797,"vw":30.84044},{"c":32.51,"h":34.15,"l":31.1502,"n":149,"o":34.15,"t":"2025-05-12T04:00:00Z","v":17741,"vw":32.349671},{"c":33.23,"h":33.33,"l":32.71,"n":133,"o":32.86,"t":"2025-05-13T04:00:00Z","v":10910,"vw":33.080879},{"c":33.13,"h":33.67,"l":33.11,"n":87,"o":33.67,"t":"2025-05-14T04:00:00Z","v":4693,"vw":33.471505},{"c":32.74,"h":32.8301,"l":32.401,"n":78,"o":32.63,"t":"2025-05-15T04:00:00Z","v":7132,"vw":32.587343},{"c":33.17,"h":33.17,"l":32.955,"n":76,"o":33.02,"t":"2025-05-16T04:00:00Z","v":3056,"vw":33.027498},{"c":32.62,"h":32.705,"l":32.5,"n":86,"o":32.5,"t":"2025-05-19T04:00:00Z","v":7211,"vw":32.635323},{"c":32.43,"h":32.66,"l":32.28,"n":111,"o":32.66,"t":"2025-05-20T04:00:00Z","v":6404,"vw":32.443448},{"c":31.83,"h":32.7,"l":31.83,"n":113,"o":32.46,"t":"2025-05-21T04:00:00Z","v":8518,"vw":32.553079},{"c":32.17,"h":32.49,"l":31.87,"n":60,"o":31.87,"t":"2025-05-22T04:00:00Z","v":2343,"vw":32.278497},{"c":31.9034,"h":31.9034,"l":31.5,"n":56,"o":31.5,"t":"2025-05-23T04:00:00Z","v":1342,"vw":31.734283},{"c":33.045,"h":33.21,"l":32.52,"n":150,"o":32.53,"t":"2025-05-27T04:00:00Z","v":10663,"vw":33.001492},{"c":32.7534,"h":32.9,"l":32.72,"n":78,"o":32.72,"t":"2025-05-28T04:00:00Z","v":3558,"vw":32.763686},{"c":32.8,"h":33.54,"l":32.68,"n":96,"o":33.54,"t":"2025-05-29T04:00:00Z","v":9639,"vw":32.991176},{"c":32.6049,"h":32.92,"l":32.07,"n":107,"o":32.92,"t":"2025-05-30T04:00:00Z","v":1712,"vw":32.449542},{"c":32.6,"h":32.6,"l":32.425,"n":71,"o":32.45,"t":"2025-06-02T04:00:00Z","v":1265,"vw":32.456438},{"c":33.0539,"h":33.072,"l":32.69,"n":66,"o":32.69,"t":"2025-06-03T04:00:00Z","v":5902,"vw":33.003115},{"c":33.71,"h":33.71,"l":33.24,"n":77,"o":33.24,"t":"2025-06-04T04:00:00Z","v":2454,"vw":33.567689},{"c":32.97,"h":33.79,"l":32.95,"n":194,"o":33.72,"t":"2025-06-05T04:00:00Z","v":20761,"vw":33.463188},{"c":33.59,"h":33.8,"l":33.29,"n":113,"o":33.29,"t":"2025-06-06T04:00:00Z","v":4298,"vw":33.601442},{"c":34.2,"h":34.2,"l":34.05,"n":106,"o":34.11,"t":"2025-06-09T04:00:00Z","v":5892,"vw":34.113712},{"c":34.47,"h":34.4784,"l":34.1901,"n":90,"o":34.1901,"t":"2025-06-10T04:00:00Z","v":5401,"vw":34.344883},{"c":34.24,"h":34.83,"l":34.14,"n":128,"o":34.83,"t":"2025-06-11T04:00:00Z","v":6124,"vw":34.524771},{"c":34.06,"h":34.355,"l":34.0517,"n":63,"o":34.2318,"t":"2025-06-12T04:00:00Z","v":5134,"vw":34.198525},{"c":33.07,"h":33.48,"l":33.04,"n":125,"o":33.44,"t":"2025-06-13T04:00:00Z","v":5606,"vw":33.278475},{"c":34.0842,"h":34.1674,"l":33.51,"n":72,"o":33.51,"t":"2025-06-16T04:00:00Z","v":3653,"vw":33.708357},{"c":33.7051,"h":34.1,"l":33.7051,"n":74,"o":34.1,"t":"2025-06-17T04:00:00Z","v":6300,"vw":33.845011},{"c":33.9,"h":34.1,"l":33.775,"n":129,"o":33.986,"t":"2025-06-18T04:00:00Z","v":11402,"vw":33.950151},{"c":34.03,"h":34.56,"l":34.03,"n":88,"o":34.21,"t":"2025-06-20T04:00:00Z","v":5363,"vw":34.408895},{"c":33.895,"h":34.02,"l":33.41,"n":76,"o":33.77,"t":"2025-06-23T04:00:00Z","v":4530,"vw":33.809191},{"c":35.35,"h":35.35,"l":34.63,"n":127,"o":34.63,"t":"2025-06-24T04:00:00Z","v":6508,"vw":35.135261},{"c":35.21,"h":35.78,"l":34.94,"n":605,"o":35.69,"t":"2025-06-25T04:00:00Z","v":52540,"vw":35.409485},{"c":35.86,"h":35.86,"l":35.33,"n":89,"o":35.7,"t":"2025-06-26T04:00:00Z","v":5919,"vw":35.569153},{"c":35.955,"h":36.3,"l":35.8201,"n":154,"o":36.19,"t":"2025-06-27T04:00:00Z","v":50326,"vw":36.170415},{"c":36.16,"h":36.35,"l":35.96,"n":168,"o":36.35,"t":"2025-06-30T04:00:00Z","v":16158,"vw":36.115519},{"c":35.8,"h":35.9599,"l":35.42,"n":125,"o":35.95,"t":"2025-07-01T04:00:00Z","v":6635,"vw":35.761446},{"c":36.23,"h":36.38,"l":35.51,"n":95,"o":35.51,"t":"2025-07-02T04:00:00Z","v":6277,"vw":36.207376},{"c":36.5869,"h":36.82,"l":36.5869,"n":68,"o":36.59,"t":"2025-07-03T04:00:00Z","v":3216,"vw":36.716803},{"c":36.4,"h":36.49,"l":36.12,"n":192,"o":36.49,"t":"2025-07-07T04:00:00Z","v":8197,"vw":36.363297},{"c":36.89,"h":37.14,"l":36.8,"n":192,"o":36.81,"t":"2025-07-08T04:00:00Z","v":8866,"vw":36.948806},{"c":37.51,"h":37.51,"l":36.81,"n":88,"o":37.27,"t":"2025-07-09T04:00:00Z","v":5517,"vw":37.180197},{"c":37.1,"h":37.51,"l":36.785,"n":134,"o":37.51,"t":"2025-07-10T04:00:00Z","v":6305,"vw":37.170614},{"c":36.585,"h":37.01,"l":36.56,"n":164,"o":36.895,"t":"2025-07-11T04:00:00Z","v":8251,"vw":36.82205},{"c":36.74,"h":36.74,"l":36.09,"n":116,"o":36.54,"t":"2025-07-14T04:00:00Z","v":6584,"vw":36.522681},{"c":37.09,"h":37.34,"l":37.07,"n":144,"o":37.265,"t":"2025-07-15T04:00:00Z","v":7640,"vw":37.171184},{"c":37.5587,"h":37.5587,"l":36.98,"n":126,"o":37.26,"t":"2025-07-16T04:00:00Z","v":5359,"vw":37.254532},{"c":38.5244,"h":38.67,"l":37.99,"n":167,"o":37.99,"t":"2025-07-17T04:00:00Z","v":7785,"vw":38.433691},{"c":38.5149,"h":38.93,"l":38.5149,"n":124,"o":38.93,"t":"2025-07-18T04:00:00Z","v":6320,"vw":38.672607},{"c":38.525,"h":39.39,"l":38.525,"n":190,"o":39.05,"t":"2025-07-21T04:00:00Z","v":8106,"vw":39.115019},{"c":38.2566,"h":38.45,"l":37.735,"n":130,"o":38.45,"t":"2025-07-22T04:00:00Z","v":4211,"vw":38.034619},{"c":39.12,"h":39.12,"l":38.6045,"n":105,"o":38.61,"t":"2025-07-23T04:00:00Z","v":4357,"vw":38.822309},{"c":38.7038,"h":39.2499,"l":38.7038,"n":157,"o":39.2499,"t":"2025-07-24T04:00:00Z","v":9076,"vw":38.925128},{"c":38.56,"h":38.69,"l":38.5045,"n":145,"o":38.59,"t":"2025-07-25T04:00:00Z","v":5518,"vw":38.569889},{"c":38.4803,"h":38.9,"l":38.41,"n":231,"o":38.9,"t":"2025-07-28T04:00:00Z","v":45480,"vw":38.54187},{"c":37.9335,"h":38.85,"l":37.88,"n":262,"o":38.85,"t":"2025-07-29T04:00:00Z","v":47330,"vw":38.08239},{"c":37.9085,"h":38.24,"l":37.645,"n":148,"o":37.84,"t":"2025-07-30T04:00:00Z","v":12163,"vw":38.07607},{"c":37.8363,"h":38.44,"l":37.79,"n":135,"o":38.27,"t":"2025-07-31T04:00:00Z","v":16430,"vw":38.271682},{"c":36.8909,"h":37.21,"l":36.52,"n":207,"o":37.04,"t":"2025-08-01T04:00:00Z","v":17066,"vw":36.901994},{"c":37.9797,"h":38.12,"l":37.44,"n":104,"o":37.44,"t":"2025-08-04T04:00:00Z","v":3901,"vw":37.739123},{"c":38.28,"h":38.73,"l":38,"n":128,"o":38.56,"t":"2025-08-05T04:00:00Z","v":9753,"vw":38.346092},{"c":38.01,"h":38.1,"l":37.69,"n":136,"o":38.1,"t":"2025-08-06T04:00:00Z","v":6148,"vw":37.931807},{"c":38.0874,"h":39.04,"l":37.78,"n":161,"o":38.86,"t":"2025-08-07T04:00:00Z","v":5139,"vw":38.474915},{"c":38.94,"h":39,"l":38.72,"n":167,"o":38.9,"t":"2025-08-08T04:00:00Z","v":7221,"vw":38.881832},{"c":38.9634,"h":39.4899,"l":38.84,"n":219,"o":38.84,"t":"2025-08-11T04:00:00Z","v":15129,"vw":39.253253},{"c":39.6025,"h":39.625,"l":38.89,"n":176,"o":39,"t":"2025-08-12T04:00:00Z","v":17252,"vw":39.068253},{"c":40.1717,"h":40.1717,"l":39.685,"n":161,"o":39.9,"t":"2025-08-13T04:00:00Z","v":12421,"vw":39.936723},{"c":40.1553,"h":40.1553,"l":39.5421,"n":100,"o":39.65,"t":"2025-08-14T04:00:00Z","v":5111,"vw":39.880538},{"c":40.0117,"h":40.185,"l":39.86,"n":112,"o":40.14,"t":"2025-08-15T04:00:00Z","v":5262,"vw":40.020148},{"c":39.93,"h":40,"l":39.7801,"n":86,"o":40,"t":"2025-08-18T04:00:00Z","v":2259,"vw":39.916429},{"c":38.71,"h":39.73,"l":38.6901,"n":184,"o":39.73,"t":"2025-08-19T04:00:00Z","v":10999,"vw":39.087193},{"c":38,"h":38.63,"l":37.15,"n":167,"o":38.63,"t":"2025-08-20T04:00:00Z","v":15677,"vw":37.647893},{"c":37.88,"h":37.98,"l":37.68,"n":84,"o":37.98,"t":"2025-08-21T04:00:00Z","v":3372,"vw":37.793419},{"c":39.0475,"h":39.1883,"l":37.86,"n":97,"o":37.86,"t":"2025-08-22T04:00:00Z","v":3211,"vw":38.819098},{"c":38.9293,"h":39.28,"l":38.8624,"n":75,"o":39.28,"t":"2025-08-25T04:00:00Z","v":3472,"vw":39.170441},{"c":39.242,"h":39.295,"l":39.1092,"n":72,"o":39.295,"t":"2025-08-26T04:00:00Z","v":4804,"vw":39.18243},{"c":39.41,"h":39.6099,"l":39.16,"n":86,"o":39.33,"t":"2025-08-27T04:00:00Z","v":75275,"vw":39.263116},{"c":40.05,"h":40.05,"l":39.77,"n":108,"o":39.77,"t":"2025-08-28T04:00:00Z","v":8085,"vw":39.905331},{"c":39.7206,"h":40.25,"l":39.46,"n":112,"o":40.25,"t":"2025-08-29T04:00:00Z","v":7330,"vw":39.673396},{"c":39.2119,"h":39.2119,"l":38.223,"n":160,"o":38.79,"t":"2025-09-02T04:00:00Z","v":8195,"vw":38.536264},{"c":39.47,"h":39.65,"l":39.47,"n":131,"o":39.65,"t":"2025-09-03T04:00:00Z","v":14611,"vw":39.569963},{"c":39.347,"h":39.347,"l":38.86,"n":102,"o":39.21,"t":"2025-09-04T04:00:00Z","v":5101,"vw":39.086633},{"c":39.4454,"h":39.97,"l":39.29,"n":101,"o":39.97,"t":"2025-09-05T04:00:00Z","v":2055,"vw":39.612719},{"c":40,"h":40.0399,"l":39.81,"n":110,"o":39.94,"t":"2025-09-08T04:00:00Z","v":8788,"vw":39.904932},{"c":41.13,"h":41.13,"l":40.21,"n":133,"o":40.21,"t":"2025-09-09T04:00:00Z","v":7246,"vw":40.622542},{"c":41.092,"h":41.86,"l":40.995,"n":181,"o":41.86,"t":"2025-09-10T04:00:00Z","v":13839,"vw":41.41151},{"c":41.703,"h":41.715,"l":41.25,"n":133,"o":41.4,"t":"2025-09-11T04:00:00Z","v":9078,"vw":41.459186},{"c":41.5026,"h":41.89,"l":41.5026,"n":125,"o":41.66,"t":"2025-09-12T04:00:00Z","v":4464,"vw":41.749952},{"c":42.2959,"h":42.31,"l":42.0456,"n":131,"o":42.06,"t":"2025-09-15T04:00:00Z","v":13378,"vw":42.185761},{"c":42.55,"h":43,"l":42.25,"n":118,"o":43,"t":"2025-09-16T04:00:00Z","v":6081,"vw":42.478827},{"c":42.8154,"h":42.8678,"l":42.39,"n":87,"o":42.55,"t":"2025-09-17T04:00:00Z","v":3307,"vw":42.668365},{"c":43.7528,"h":44.0379,"l":43.18,"n":154,"o":43.18,"t":"2025-09-18T04:00:00Z","v":18619,"vw":43.778343},{"c":44.9307,"h":45.12,"l":44.28,"n":192,"o":44.62,"t":"2025-09-19T04:00:00Z","v":6823,"vw":44.726093},{"c":45.6828,"h":45.92,"l":44.9865,"n":275,"o":45.33,"t":"2025-09-22T04:00:00Z","v":23232,"vw":45.658431},{"c":45.8364,"h":46.8199,"l":45.7843,"n":293,"o":46.29,"t":"2025-09-23T04:00:00Z","v":15165,"vw":46.416469},{"c":45.2147,"h":46.18,"l":45.14,"n":178,"o":46.1099,"t":"2025-09-24T04:00:00Z","v":6225,"vw":45.575552},{"c":44.87,"h":45.27,"l":43.99,"n":209,"o":44.52,"t":"2025-09-25T04:00:00Z","v":20116,"vw":44.701578},{"c":44.205,"h":44.8731,"l":44.08,"n":256,"o":44.8,"t":"2025-09-26T04:00:00Z","v":9228,"vw":44.421472},{"c":43.7,"h":44.63,"l":43.7,"n":197,"o":44.63,"t":"2025-09-29T04:00:00Z","v":9020,"vw":44.029385},{"c":43.7421,"h":43.82,"l":43.21,"n":205,"o":43.65,"t":"2025-09-30T04:00:00Z","v":12883,"vw":43.495192},{"c":44.251,"h":44.28,"l":43.72,"n":244,"o":43.72,"t":"2025-10-01T04:00:00Z","v":12257,"vw":43.987139},{"c":45.4664,"h":45.67,"l":44.6,"n":199,"o":44.8701,"t":"2025-10-02T04:00:00Z","v":11822,"vw":45.266838},{"c":45.6574,"h":46.66,"l":45.4,"n":288,"o":46.04,"t":"2025-10-03T04:00:00Z","v":18771,"vw":46.254631},{"c":46.93,"h":47.1476,"l":46.52,"n":200,"o":46.85,"t":"2025-10-06T04:00:00Z","v":9392,"vw":46.836292},{"c":46.1569,"h":47.64,"l":45.73,"n":241,"o":47.64,"t":"2025-10-07T04:00:00Z","v":8979,"vw":46.493483},{"c":46.6093,"h":46.668,"l":46.16,"n":165,"o":46.16,"t":"2025-10-08T04:00:00Z","v":5800,"vw":46.488221},{"c":46.555,"h":46.76,"l":46.05,"n":164,"o":46.76,"t":"2025-10-09T04:00:00Z","v":13403,"vw":46.34963},{"c":43.5007,"h":46.9,"l":43.5007,"n":368,"o":46.9,"t":"2025-10-10T04:00:00Z","v":14842,"vw":44.610772},{"c":45.61,"h":45.61,"l":44.705,"n":133,"o":44.71,"t":"2025-10-13T04:00:00Z","v":5451,"vw":45.292314},{"c":45.52,"h":46.081,"l":44.26,"n":158,"o":44.5,"t":"2025-10-14T04:00:00Z","v":6473,"vw":44.88167},{"c":47.7213,"h":48.9099,"l":46.82,"n":249,"o":48.09,"t":"2025-10-15T04:00:00Z","v":15052,"vw":47.866886},{"c":45.7175,"h":48.59,"l":45.7175,"n":238,"o":48.59,"t":"2025-10-16T04:00:00Z","v":9113,"vw":46.617608},{"c":44.89,"h":45.32,"l":44.56,"n":143,"o":44.9514,"t":"2025-10-17T04:00:00Z","v":7255,"vw":44.813028},{"c":45.5706,"h":46.08,"l":45.5,"n":172,"o":45.72,"t":"2025-10-20T04:00:00Z","v":7339,"vw":45.697557},{"c":45.08,"h":45.81,"l":45.04,"n":164,"o":45.5,"t":"2025-10-21T04:00:00Z","v":6156,"vw":45.393257},{"c":43.82,"h":45.01,"l":43.2,"n":239,"o":45.01,"t":"2025-10-22T04:00:00Z","v":14158,"vw":43.701267},{"c":44.7965,"h":44.9797,"l":44.59,"n":142,"o":44.885,"t":"2025-10-23T04:00:00Z","v":3960,"vw":44.665944},{"c":46.2515,"h":46.43,"l":46.04,"n":113,"o":46.2,"t":"2025-10-24T04:00:00Z","v":3741,"vw":46.185383},{"c":47.2207,"h":47.57,"l":46.97,"n":201,"o":47.38,"t":"2025-10-27T04:00:00Z","v":12883,"vw":47.232041},{"c":46.6175,"h":47.52,"l":46.6175,"n":157,"o":47.52,"t":"2025-10-28T04:00:00Z","v":6635,"vw":47.267944},{"c":46.5726,"h":47.09,"l":46.5726,"n":138,"o":47.01,"t":"2025-10-29T04:00:00Z","v":6759,"vw":46.853789},{"c":45.4542,"h":46.6,"l":45.4542,"n":129,"o":46.6,"t":"2025-10-30T04:00:00Z","v":5016,"vw":46.244185},{"c":46.5444,"h":46.65,"l":45.97,"n":126,"o":46.33,"t":"2025-10-31T04:00:00Z","v":4841,"vw":46.379172},{"c":46.5808,"h":47.12,"l":46.1816,"n":150,"o":47.12,"t":"2025-11-03T05:00:00Z","v":7201,"vw":46.694261},{"c":44.2615,"h":45.39,"l":44.2225,"n":201,"o":45.14,"t":"2025-11-04T05:00:00Z","v":9705,"vw":44.734131},{"c":45.27,"h":45.27,"l":44.325,"n":92,"o":44.53,"t":"2025-11-05T05:00:00Z","v":30322,"vw":45.044908},{"c":43.4838,"h":45.3,"l":43.3501,"n":162,"o":45.3,"t":"2025-11-06T05:00:00Z","v":8962,"vw":43.915516},{"c":43.0513,"h":43.0513,"l":41.6801,"n":226,"o":42.38,"t":"2025-11-07T05:00:00Z","v":10816,"vw":42.084647},{"c":43.7137,"h":44.24,"l":43.23,"n":162,"o":44.11,"t":"2025-11-10T05:00:00Z","v":10966,"vw":43.780022},{"c":43.2596,"h":43.83,"l":43.22,"n":111,"o":43.83,"t":"2025-11-11T05:00:00Z","v":6880,"vw":43.453057},{"c":43.2878,"h":44,"l":43.01,"n":138,"o":44,"t":"2025-11-12T05:00:00Z","v":10654,"vw":43.620264},{"c":41.2271,"h":42.86,"l":41.05,"n":151,"o":42.86,"t":"2025-11-13T05:00:00Z","v":8472,"vw":41.358275},{"c":40.8894,"h":41.4486,"l":40,"n":144,"o":40,"t":"2025-11-14T05:00:00Z","v":14150,"vw":40.677717},{"c":39.9558,"h":40.936,"l":39.56,"n":182,"o":40.07,"t":"2025-11-17T05:00:00Z","v":9200,"vw":40.158056},{"c":39.6921,"h":40.02,"l":38.91,"n":209,"o":39.45,"t":"2025-11-18T05:00:00Z","v":14801,"vw":39.225099},{"c":39.4734,"h":40.14,"l":39.219,"n":101,"o":39.71,"t":"2025-11-19T05:00:00Z","v":3918,"vw":39.605774},{"c":38.51,"h":40.9001,"l":38.51,"n":135,"o":40.9,"t":"2025-11-20T05:00:00Z","v":6601,"vw":39.674227},{"c":38.9859,"h":39.2743,"l":37.47,"n":111,"o":38.83,"t":"2025-11-21T05:00:00Z","v":4144,"vw":38.16492},{"c":40.3661,"h":40.3661,"l":39.32,"n":111,"o":39.32,"t":"2025-11-24T05:00:00Z","v":5192,"vw":40.058304},{"c":40.4622,"h":40.4622,"l":39.7,"n":90,"o":39.7,"t":"2025-11-25T05:00:00Z","v":5457,"vw":39.920046},{"c":40.5331,"h":40.85,"l":40.35,"n":73,"o":40.423,"t":"2025-11-26T05:00:00Z","v":3391,"vw":40.673622},{"c":41.2945,"h":41.2945,"l":41,"n":71,"o":41,"t":"2025-11-28T05:00:00Z","v":2054,"vw":41.083667},{"c":40.7672,"h":41.1295,"l":40.7118,"n":118,"o":40.8,"t":"2025-12-01T05:00:00Z","v":8608,"vw":40.894667},{"c":41.4025,"h":41.66,"l":41.2,"n":101,"o":41.2,"t":"2025-12-02T05:00:00Z","v":4448,"vw":41.450215},{"c":42.07,"h":42.18,"l":41.295,"n":69,"o":41.37,"t":"2025-12-03T05:00:00Z","v":43314,"vw":41.949336},{"c":42.747,"h":42.747,"l":42.16,"n":72,"o":42.16,"t":"2025-12-04T05:00:00Z","v":2400,"vw":42.560135},{"c":42.6579,"h":43.03,"l":42.57,"n":79,"o":43.03,"t":"2025-12-05T05:00:00Z","v":9350,"vw":42.723893},{"c":42.8048,"h":43.11,"l":42.6,"n":95,"o":42.83,"t":"2025-12-08T05:00:00Z","v":6337,"vw":42.765966},{"c":42.9728,"h":43.0974,"l":42.5325,"n":101,"o":42.7,"t":"2025-12-09T05:00:00Z","v":6282,"vw":42.954408},{"c":43.2666,"h":43.46,"l":42.74,"n":77,"o":42.84,"t":"2025-12-10T05:00:00Z","v":3027,"vw":43.093221},{"c":43.1983,"h":43.2,"l":42.32,"n":88,"o":42.72,"t":"2025-12-11T05:00:00Z","v":6295,"vw":42.786474},{"c":41.5988,"h":42.92,"l":41.4901,"n":98,"o":42.92,"t":"2025-12-12T05:00:00Z","v":2893,"vw":42.292729},{"c":40.4602,"h":41.79,"l":40.37,"n":126,"o":41.79,"t":"2025-12-15T05:00:00Z","v":10078,"vw":40.85323},{"c":40.8383,"h":40.8742,"l":40.725,"n":68,"o":40.725,"t":"2025-12-16T05:00:00Z","v":959,"vw":40.79491},{"c":39.3128,"h":41,"l":39.2,"n":75,"o":40.91,"t":"2025-12-17T05:00:00Z","v":4674,"vw":40.36142},{"c":38.186,"h":38.565,"l":38.15,"n":94,"o":38.52,"t":"2025-12-18T05:00:00Z","v":2942,"vw":38.329625},{"c":39.2413,"h":39.36,"l":38.51,"n":185,"o":38.51,"t":"2025-12-19T05:00:00Z","v":10397,"vw":39.040814},{"c":39.7415,"h":40,"l":39.655,"n":95,"o":39.72,"t":"2025-12-22T05:00:00Z","v":3068,"vw":39.782722},{"c":39.5283,"h":39.705,"l":39.37,"n":113,"o":39.705,"t":"2025-12-23T05:00:00Z","v":8548,"vw":39.469043},{"c":39.702,"h":39.702,"l":39.51,"n":75,"o":39.51,"t":"2025-12-24T05:00:00Z","v":3846,"vw":39.668966},{"c":39.5693,"h":39.66,"l":39.5,"n":69,"o":39.66,"t":"2025-12-26T05:00:00Z","v":2992,"vw":39.570349},{"c":39.2447,"h":39.42,"l":39.067,"n":140,"o":39.12,"t":"2025-12-29T05:00:00Z","v":6208,"vw":39.219286},{"c":39.1988,"h":39.46,"l":39.09,"n":123,"o":39.46,"t":"2025-12-30T05:00:00Z","v":6246,"vw":39.385938},{"c":38.965,"h":39.4,"l":38.67,"n":168,"o":39.4,"t":"2025-12-31T05:00:00Z","v":7133,"vw":39.064799},{"c":39.92,"h":40.0954,"l":39.55,"n":176,"o":39.66,"t":"2026-01-02T05:00:00Z","v":10111,"vw":39.770375},{"c":40.6418,"h":40.739,"l":40.3,"n":174,"o":40.34,"t":"2026-01-05T05:00:00Z","v":7729,"vw":40.552758},{"c":41.1774,"h":41.2,"l":40.8,"n":98,"o":40.8,"t":"2026-01-06T05:00:00Z","v":4175,"vw":41.003243},{"c":41.0561,"h":41.375,"l":41.01,"n":144,"o":41.01,"t":"2026-01-07T05:00:00Z","v":9997,"vw":41.150702},{"c":40.8636,"h":41.21,"l":40.61,"n":112,"o":41.21,"t":"2026-01-08T05:00:00Z","v":5831,"vw":40.79984},{"c":41.2193,"h":41.499,"l":41.09,"n":141,"o":41.09,"t":"2026-01-09T05:00:00Z","v":6802,"vw":41.317442},{"c":41.6284,"h":41.7195,"l":41.09,"n":111,"o":41.13,"t":"2026-01-12T05:00:00Z","v":5402,"vw":41.334436},{"c":41.2253,"h":41.92,"l":41.15,"n":93,"o":41.92,"t":"2026-01-13T05:00:00Z","v":2905,"vw":41.39546},{"c":41.1234,"h":41.1234,"l":40.65,"n":82,"o":40.71,"t":"2026-01-14T05:00:00Z","v":1649,"vw":40.792162},{"c":41.3009,"h":41.92,"l":41.23,"n":78,"o":41.57,"t":"2026-01-15T05:00:00Z","v":4840,"vw":41.758525},{"c":41.1686,"h":41.5049,"l":41.112,"n":87,"o":41.42,"t":"2026-01-16T05:00:00Z","v":3012,"vw":41.331684},{"c":39.4664,"h":40.655,"l":39.46,"n":183,"o":39.79,"t":"2026-01-20T05:00:00Z","v":8157,"vw":39.950945},{"c":40.1537,"h":40.35,"l":39.39,"n":141,"o":39.92,"t":"2026-01-21T05:00:00Z","v":9915,"vw":39.860655},{"c":40.5969,"h":40.7599,"l":39.79,"n":127,"o":39.79,"t":"2026-01-22T05:00:00Z","v":5882,"vw":40.450169},{"c":39.8617,"h":40.295,"l":39.8,"n":130,"o":40.07,"t":"2026-01-23T05:00:00Z","v":4886,"vw":40.021791},{"c":39.2779,"h":39.74,"l":39.25,"n":185,"o":39.72,"t":"2026-01-26T05:00:00Z","v":11138,"vw":39.474644},{"c":39.7817,"h":39.86,"l":39.43,"n":186,"o":39.52,"t":"2026-01-27T05:00:00Z","v":21984,"vw":39.627342},{"c":39.8417,"h":40.16,"l":39.67,"n":179,"o":40.11,"t":"2026-01-28T05:00:00Z","v":20701,"vw":39.853108},{"c":38.89,"h":39.8,"l":38.22,"n":227,"o":39.8,"t":"2026-01-29T05:00:00Z","v":9463,"vw":38.690785},{"c":37.6638,"h":38.5,"l":37.58,"n":131,"o":38.3,"t":"2026-01-30T05:00:00Z","v":2563,"vw":38.005979},{"c":37.7788,"h":38.33,"l":37.4,"n":141,"o":37.4,"t":"2026-02-02T05:00:00Z","v":5799,"vw":38.043913},{"c":37.0049,"h":38.45,"l":36.27,"n":272,"o":38.45,"t":"2026-02-03T05:00:00Z","v":28087,"vw":36.755485},{"c":35.5319,"h":36.71,"l":34.92,"n":219,"o":36.71,"t":"2026-02-04T05:00:00Z","v":12558,"vw":35.943614},{"c":34.1518,"h":35.2,"l":34.07,"n":143,"o":34.87,"t":"2026-02-05T05:00:00Z","v":4418,"vw":34.782823},{"c":35.9461,"h":35.955,"l":34.6,"n":147,"o":34.6,"t":"2026-02-06T05:00:00Z","v":7962,"vw":35.23417},{"c":36.7208,"h":36.8093,"l":35.01,"n":117,"o":35.88,"t":"2026-02-09T05:00:00Z","v":8171,"vw":36.254685},{"c":36.4292,"h":37.09,"l":36.4,"n":90,"o":37.09,"t":"2026-02-10T05:00:00Z","v":2690,"vw":36.725491},{"c":36.1848,"h":36.9,"l":35.88,"n":115,"o":36.9,"t":"2026-02-11T05:00:00Z","v":3940,"vw":36.19601},{"c":35.0058,"h":36.34,"l":34.845,"n":113,"o":36.34,"t":"2026-02-12T05:00:00Z","v":5977,"vw":35.395657},{"c":35.2149,"h":35.6889,"l":35.15,"n":95,"o":35.16,"t":"2026-02-13T05:00:00Z","v":5565,"vw":35.398002},{"c":34.9228,"h":34.9987,"l":34.76,"n":106,"o":34.76,"t":"2026-02-17T05:00:00Z","v":3073,"vw":34.893997},{"c":35.1266,"h":35.455,"l":34.9207,"n":70,"o":35.355,"t":"2026-02-18T05:00:00Z","v":2914,"vw":35.24769},{"c":34.9191,"h":35.01,"l":34.6,"n":98,"o":34.75,"t":"2026-02-19T05:00:00Z","v":4469,"vw":34.721131},{"c":34.8213,"h":35.03,"l":34.57,"n":96,"o":34.69,"t":"2026-02-20T05:00:00Z","v":2964,"vw":34.763345},{"c":33.9575,"h":34.5,"l":33.93,"n":135,"o":34.49,"t":"2026-02-23T05:00:00Z","v":6455,"vw":34.084803},{"c":34.7777,"h":34.81,"l":33.99,"n":94,"o":33.99,"t":"2026-02-24T05:00:00Z","v":3608,"vw":34.696441},{"c":35.379,"h":35.445,"l":35.22,"n":95,"o":35.235,"t":"2026-02-25T05:00:00Z","v":3620,"vw":35.299376},{"c":35.1923,"h":35.21,"l":34.6,"n":175,"o":34.92,"t":"2026-02-26T05:00:00Z","v":10087,"vw":35.049667},{"c":33.998,"h":34.3457,"l":33.87,"n":148,"o":34.19,"t":"2026-02-27T05:00:00Z","v":7979,"vw":34.038337},{"c":34.2003,"h":34.34,"l":32.72,"n":121,"o":32.73,"t":"2026-03-02T05:00:00Z","v":11404,"vw":33.647024},{"c":33.7469,"h":33.92,"l":33.1317,"n":110,"o":33.1317,"t":"2026-03-03T05:00:00Z","v":3202,"vw":33.744052},{"c":34.8791,"h":35.24,"l":34.27,"n":125,"o":34.37,"t":"2026-03-04T05:00:00Z","v":8068,"vw":35.032539},{"c":35.5499,"h":35.69,"l":35.17,"n":103,"o":35.33,"t":"2026-03-05T05:00:00Z","v":3364,"vw":35.536204},{"c":35.2612,"h":35.97,"l":35.15,"n":118,"o":35.21,"t":"2026-03-06T05:00:00Z","v":4668,"vw":35.612865},{"c":34.8831,"h":34.9,"l":33.74,"n":129,"o":33.74,"t":"2026-03-09T04:00:00Z","v":4923,"vw":34.255634},{"c":34.23,"h":34.805,"l":34.13,"n":121,"o":34.61,"t":"2026-03-10T04:00:00Z","v":4915,"vw":34.449639},{"c":34.4476,"h":35,"l":34.24,"n":112,"o":35,"t":"2026-03-11T04:00:00Z","v":4156,"vw":34.6094},{"c":33.58,"h":34.68,"l":33.54,"n":196,"o":33.98,"t":"2026-03-12T04:00:00Z","v":8640,"vw":33.93282},{"c":33.3431,"h":33.66,"l":33.15,"n":99,"o":33.66,"t":"2026-03-13T04:00:00Z","v":2295,"vw":33.313677},{"c":33.3647,"h":33.77,"l":33.2012,"n":114,"o":33.51,"t":"2026-03-16T04:00:00Z","v":7083,"vw":33.483193},{"c":33.8236,"h":33.9001,"l":33.68,"n":85,"o":33.68,"t":"2026-03-17T04:00:00Z","v":3226,"vw":33.806742},{"c":33.8799,"h":34.53,"l":33.77,"n":118,"o":34.15,"t":"2026-03-18T04:00:00Z","v":11588,"vw":34.08699},{"c":33.5747,"h":33.74,"l":32.77,"n":150,"o":33,"t":"2026-03-19T04:00:00Z","v":7716,"vw":33.257633},{"c":32.3714,"h":32.8701,"l":31.98,"n":164,"o":32.87,"t":"2026-03-20T04:00:00Z","v":3869,"vw":32.480819},{"c":33.0197,"h":33.28,"l":32.655,"n":128,"o":32.72,"t":"2026-03-23T04:00:00Z","v":6214,"vw":33.001097},{"c":32.1315,"h":32.77,"l":31.97,"n":139,"o":32.77,"t":"2026-03-24T04:00:00Z","v":3102,"vw":32.19682},{"c":32.9378,"h":33.29,"l":32.78,"n":92,"o":33.19,"t":"2026-03-25T04:00:00Z","v":1950,"vw":32.96835},{"c":32.2698,"h":32.96,"l":32.2698,"n":100,"o":32.43,"t":"2026-03-26T04:00:00Z","v":5585,"vw":32.621322},{"c":31.0204,"h":31.87,"l":31.02,"n":142,"o":31.87,"t":"2026-03-27T04:00:00Z","v":3661,"vw":31.282883},{"c":30.1744,"h":31.12,"l":30,"n":110,"o":31.12,"t":"2026-03-30T04:00:00Z","v":3047,"vw":30.733415},{"c":32.16,"h":32.2,"l":30.66,"n":144,"o":30.66,"t":"2026-03-31T04:00:00Z","v":7420,"vw":31.67626},{"c":32.8426,"h":33.2336,"l":32.5,"n":105,"o":32.5,"t":"2026-04-01T04:00:00Z","v":5217,"vw":32.859988},{"c":33.3614,"h":33.3614,"l":31.93,"n":132,"o":31.93,"t":"2026-04-02T04:00:00Z","v":6762,"vw":32.84686},{"c":33.6369,"h":33.89,"l":33.44,"n":127,"o":33.44,"t":"2026-04-06T04:00:00Z","v":4421,"vw":33.682236},{"c":33.5369,"h":33.5369,"l":32.83,"n":224,"o":33.33,"t":"2026-04-07T04:00:00Z","v":11650,"vw":33.135457},{"c":34.2253,"h":35.4999,"l":34.15,"n":177,"o":35.4999,"t":"2026-04-08T04:00:00Z","v":8920,"vw":34.40759},{"c":34.0576,"h":34.46,"l":33.83,"n":138,"o":34.19,"t":"2026-04-09T04:00:00Z","v":10788,"vw":34.11322},{"c":33.975,"h":34.38,"l":33.975,"n":106,"o":34.38,"t":"2026-04-10T04:00:00Z","v":3894,"vw":34.190917},{"c":35.1892,"h":35.259,"l":33.78,"n":142,"o":33.78,"t":"2026-04-13T04:00:00Z","v":7044,"vw":34.488452},{"c":36.1546,"h":36.355,"l":36.103,"n":120,"o":36.23,"t":"2026-04-14T04:00:00Z","v":4336,"vw":36.165821},{"c":37.4257,"h":37.4257,"l":36.46,"n":129,"o":36.46,"t":"2026-04-15T04:00:00Z","v":3317,"vw":37.042085},{"c":37.0442,"h":37.5,"l":36.5601,"n":127,"o":37.5,"t":"2026-04-16T04:00:00Z","v":5401,"vw":37.01554},{"c":37.9172,"h":37.9172,"l":37.61,"n":144,"o":37.855,"t":"2026-04-17T04:00:00Z","v":3133,"vw":37.785202},{"c":37.8207,"h":37.8207,"l":37.24,"n":111,"o":37.34,"t":"2026-04-20T04:00:00Z","v":3011,"vw":37.467757},{"c":37.1748,"h":38.1201,"l":37.1748,"n":120,"o":38.06,"t":"2026-04-21T04:00:00Z","v":12119,"vw":37.483354},{"c":38.1293,"h":38.1293,"l":37.78,"n":115,"o":37.79,"t":"2026-04-22T04:00:00Z","v":6380,"vw":37.837432},{"c":36.5694,"h":37.205,"l":36.46,"n":105,"o":36.98,"t":"2026-04-23T04:00:00Z","v":2372,"vw":37.014269},{"c":37.2756,"h":37.2799,"l":36.45,"n":115,"o":36.98,"t":"2026-04-24T04:00:00Z","v":9218,"vw":37.082311},{"c":37.6263,"h":37.6263,"l":37.325,"n":71,"o":37.54,"t":"2026-04-27T04:00:00Z","v":2812,"vw":37.469596},{"c":36.6784,"h":37.2,"l":36.35,"n":110,"o":37.2,"t":"2026-04-28T04:00:00Z","v":6151,"vw":36.668167},{"c":36.5674,"h":36.5674,"l":36.145,"n":63,"o":36.145,"t":"2026-04-29T04:00:00Z","v":1134,"vw":36.296906},{"c":37.5894,"h":37.5894,"l":36.835,"n":74,"o":37.07,"t":"2026-04-30T04:00:00Z","v":2332,"vw":37.381439},{"c":38.6097,"h":38.65,"l":37.76,"n":134,"o":37.76,"t":"2026-05-01T04:00:00Z","v":6455,"vw":38.246328},{"c":38.6925,"h":39.6601,"l":38.6925,"n":174,"o":39.365,"t":"2026-05-04T04:00:00Z","v":3422,"vw":39.369541},{"c":38.5912,"h":38.94,"l":38.46,"n":137,"o":38.94,"t":"2026-05-05T04:00:00Z","v":7026,"vw":38.552478},{"c":39.4218,"h":39.4218,"l":38.72,"n":134,"o":38.8,"t":"2026-05-06T04:00:00Z","v":5266,"vw":39.046963},{"c":38.9478,"h":39.7,"l":38.65,"n":88,"o":39.7,"t":"2026-05-07T04:00:00Z","v":1970,"vw":38.980495},{"c":39.9086,"h":39.9086,"l":38.81,"n":119,"o":39.01,"t":"2026-05-08T04:00:00Z","v":6900,"vw":39.452622},{"c":40.2035,"h":40.595,"l":39.92,"n":227,"o":40,"t":"2026-05-11T04:00:00Z","v":8717,"vw":40.143178},{"c":39.1694,"h":39.9,"l":38.31,"n":147,"o":39.8,"t":"2026-05-12T04:00:00Z","v":4283,"vw":39.061055},{"c":40.0413,"h":40.12,"l":39.04,"n":98,"o":39.21,"t":"2026-05-13T04:00:00Z","v":2976,"vw":39.747446},{"c":40.2815,"h":40.2815,"l":39.56,"n":105,"o":39.56,"t":"2026-05-14T04:00:00Z","v":3267,"vw":39.899855},{"c":38.47,"h":39.03,"l":38.47,"n":138,"o":39.03,"t":"2026-05-15T04:00:00Z","v":14917,"vw":38.732188},{"c":38.4684,"h":38.485,"l":36.0001,"n":294,"o":36.0001,"t":"2026-05-18T04:00:00Z","v":50888,"vw":38.047888},{"c":37.8127,"h":38.075,"l":37.17,"n":147,"o":37.56,"t":"2026-05-19T04:00:00Z","v":8289,"vw":37.651072},{"c":38.8848,"h":38.8848,"l":38.2,"n":104,"o":38.2,"t":"2026-05-20T04:00:00Z","v":6740,"vw":38.674588},{"c":39.5085,"h":39.52,"l":38.84,"n":83,"o":38.9514,"t":"2026-05-21T04:00:00Z","v":2437,"vw":38.997},{"c":40.1782,"h":40.71,"l":39.98,"n":143,"o":39.98,"t":"2026-05-22T04:00:00Z","v":9242,"vw":40.290916},{"c":41.34,"h":41.34,"l":40.66,"n":160,"o":40.75,"t":"2026-05-26T04:00:00Z","v":8396,"vw":41.086726},{"c":40.8388,"h":41.8,"l":40.7501,"n":141,"o":41.8,"t":"2026-05-27T04:00:00Z","v":7425,"vw":40.921073},{"c":42.889,"h":43.14,"l":41.5,"n":175,"o":41.61,"t":"2026-05-28T04:00:00Z","v":6946,"vw":42.12966},{"c":43.9789,"h":43.985,"l":42.87,"n":231,"o":43.44,"t":"2026-05-29T04:00:00Z","v":14738,"vw":43.522702},{"c":44.9961,"h":45.2694,"l":43.72,"n":221,"o":43.72,"t":"2026-06-01T04:00:00Z","v":18934,"vw":44.286045},{"c":44.66,"h":45.08,"l":44.57,"n":177,"o":44.84,"t":"2026-06-02T04:00:00Z","v":116690,"vw":44.804463},{"c":43.2613,"h":44.41,"l":42.9618,"n":183,"o":44.41,"t":"2026-06-03T04:00:00Z","v":5520,"vw":43.581446},{"c":43.6341,"h":44.01,"l":42.34,"n":194,"o":42.34,"t":"2026-06-04T04:00:00Z","v":28338,"vw":43.629809},{"c":40.4308,"h":42.4033,"l":40.23,"n":385,"o":42.29,"t":"2026-06-05T04:00:00Z","v":22969,"vw":40.849935},{"c":40.7703,"h":41.16,"l":40.55,"n":105,"o":41.02,"t":"2026-06-08T04:00:00Z","v":13405,"vw":41.052013},{"c":39.3864,"h":41.04,"l":38.03,"n":184,"o":41.04,"t":"2026-06-09T04:00:00Z","v":6017,"vw":39.650492},{"c":38.5369,"h":39.43,"l":38.5369,"n":98,"o":39.18,"t":"2026-06-10T04:00:00Z","v":4389,"vw":38.95768},{"c":39.9783,"h":39.9783,"l":38.46,"n":119,"o":38.61,"t":"2026-06-11T04:00:00Z","v":3496,"vw":39.099659},{"c":39.7766,"h":40.37,"l":39.7207,"n":98,"o":39.75,"t":"2026-06-12T04:00:00Z","v":4741,"vw":40.202381},{"c":40.6088,"h":41.25,"l":40.56,"n":172,"o":41.05,"t":"2026-06-15T04:00:00Z","v":12930,"vw":40.96955},{"c":40.2223,"h":41.14,"l":39.9901,"n":97,"o":41.14,"t":"2026-06-16T04:00:00Z","v":6963,"vw":40.19044},{"c":39.6152,"h":40.47,"l":39.6152,"n":84,"o":40.14,"t":"2026-06-17T04:00:00Z","v":1388,"vw":40.172448},{"c":40.1413,"h":40.1413,"l":39.65,"n":87,"o":40.12,"t":"2026-06-18T04:00:00Z","v":4018,"vw":39.804774},{"c":39.5426,"h":39.63,"l":39.45,"n":87,"o":39.63,"t":"2026-06-22T04:00:00Z","v":2266,"vw":39.539021},{"c":38.1163,"h":38.97,"l":38.1163,"n":102,"o":38.97,"t":"2026-06-23T04:00:00Z","v":9528,"vw":38.716932},{"c":37.1671,"h":37.87,"l":37.1671,"n":123,"o":37.87,"t":"2026-06-24T04:00:00Z","v":3305,"vw":37.691065},{"c":36.8063,"h":37.52,"l":36.8063,"n":73,"o":37.52,"t":"2026-06-25T04:00:00Z","v":1782,"vw":37.081216},{"c":37.0105,"h":37.0105,"l":36,"n":143,"o":36,"t":"2026-06-26T04:00:00Z","v":4571,"vw":36.635868},{"c":37.3204,"h":37.5461,"l":36.93,"n":104,"o":37.5461,"t":"2026-06-29T04:00:00Z","v":3138,"vw":37.148427},{"c":38.6534,"h":38.7099,"l":37.9,"n":99,"o":37.9,"t":"2026-06-30T04:00:00Z","v":3467,"vw":38.460283},{"c":38.4145,"h":39.08,"l":38.4145,"n":109,"o":39.01,"t":"2026-07-01T04:00:00Z","v":5127,"vw":38.879697},{"c":36.83,"h":38.94,"l":36.83,"n":145,"o":38.48,"t":"2026-07-02T04:00:00Z","v":125856,"vw":37.068736},{"c":37.6765,"h":38.14,"l":37.6765,"n":152,"o":37.9,"t":"2026-07-06T04:00:00Z","v":6484,"vw":37.922197},{"c":36.3977,"h":36.93,"l":36.3,"n":134,"o":36.89,"t":"2026-07-07T04:00:00Z","v":15652,"vw":36.846062},{"c":36.6838,"h":36.6838,"l":35.9,"n":120,"o":36.52,"t":"2026-07-08T04:00:00Z","v":8428,"vw":36.378439},{"c":37.1025,"h":37.2,"l":36.4901,"n":148,"o":36.92,"t":"2026-07-09T04:00:00Z","v":12690,"vw":37.12714},{"c":37.0444,"h":37.22,"l":36.9517,"n":90,"o":37.22,"t":"2026-07-10T04:00:00Z","v":1527,"vw":37.127925},{"c":36.0407,"h":36.7305,"l":36.0407,"n":68,"o":36.32,"t":"2026-07-13T04:00:00Z","v":1419,"vw":36.366578},{"c":36.4199,"h":36.65,"l":36.17,"n":100,"o":36.25,"t":"2026-07-14T04:00:00Z","v":2058,"vw":36.34562},{"c":35.6272,"h":36.99,"l":35.11,"n":136,"o":36.99,"t":"2026-07-15T04:00:00Z","v":9627,"vw":35.662786},{"c":34.2758,"h":34.7,"l":34.195,"n":102,"o":34.62,"t":"2026-07-16T04:00:00Z","v":2448,"vw":34.401712},{"c":33.8735,"h":34.275,"l":33.03,"n":100,"o":33.35,"t":"2026-07-17T04:00:00Z","v":5441,"vw":33.559695},{"c":34.0544,"h":34.0601,"l":33.93,"n":79,"o":33.93,"t":"2026-07-20T04:00:00Z","v":1955,"vw":33.996739},{"c":34.959,"h":34.959,"l":34.48,"n":95,"o":34.48,"t":"2026-07-21T04:00:00Z","v":2658,"vw":34.813178},{"c":34.6456,"h":34.8,"l":34.63,"n":76,"o":34.76,"t":"2026-07-22T04:00:00Z","v":1278,"vw":34.746238},{"c":33.905,"h":34.41,"l":33.62,"n":123,"o":34.32,"t":"2026-07-23T04:00:00Z","v":9018,"vw":33.840957},{"c":33.1317,"h":33.661,"l":33.1211,"n":94,"o":33.53,"t":"2026-07-24T04:00:00Z","v":4520,"vw":33.392469},{"c":33.4382,"h":33.74,"l":32.82,"n":109,"o":33.73,"t":"2026-07-27T04:00:00Z","v":2731,"vw":33.138094},{"c":32.7158,"h":32.98,"l":31.92,"n":116,"o":32.98,"t":"2026-07-28T04:00:00Z","v":2426,"vw":32.429616},{"c":31.8454,"h":32.9,"l":31.84,"n":124,"o":32.77,"t":"2026-07-29T04:00:00Z","v":4290,"vw":32.436319},{"c":33.5705,"h":33.61,"l":32.53,"n":166,"o":32.53,"t":"2026-07-30T04:00:00Z","v":19383,"vw":33.233505},{"c":34.2697,"h":34.81,"l":33.7,"n":92,"o":34.81,"t":"2026-07-31T04:00:00Z","v":3797,"vw":34.277145},{"c":35.4942,"h":35.65,"l":34.76,"n":138,"o":34.76,"t":"2026-08-03T04:00:00Z","v":3856,"vw":35.224586},{"c":37.5244,"h":37.5998,"l":36.14,"n":128,"o":36.14,"t":"2026-08-04T04:00:00Z","v":5443,"vw":36.935476},{"c":36.71,"h":37.44,"l":36.71,"n":81,"o":37.44,"t":"2026-08-05T04:00:00Z","v":6455,"vw":37.016798},{"c":37.0171,"h":37.21,"l":36.4348,"n":80,"o":36.51,"t":"2026-08-06T04:00:00Z","v":6079,"vw":37.041722},{"c":38.1161,"h":38.1161,"l":37.36,"n":86,"o":37.5,"t":"2026-08-07T04:00:00Z","v":2968,"vw":37.577645},{"c":37.7391,"h":38.01,"l":37.73,"n":93,"o":37.7397,"t":"2026-08-10T04:00:00Z","v":5138,"vw":37.840787},{"c":37.9515,"h":37.975,"l":37.5901,"n":80,"o":37.62,"t":"2026-08-11T04:00:00Z","v":4059,"vw":37.840864},{"c":38.11,"h":38.35,"l":38.01,"n":123,"o":38.35,"t":"2026-08-12T04:00:00Z","v":4626,"vw":38.046775},{"c":38.455,"h":38.6399,"l":38.06,"n":101,"o":38.6399,"t":"2026-08-13T04:00:00Z","v":6406,"vw":38.197728},{"c":38.0751,"h":38.24,"l":37.48,"n":84,"o":37.59,"t":"2026-08-14T04:00:00Z","v":4115,"vw":38.099524},{"c":37.4481,"h":38.0326,"l":37.425,"n":122,"o":38.0326,"t":"2026-08-17T04:00:00Z","v":4699,"vw":37.539305},{"c":36.7218,"h":37.29,"l":36.64,"n":89,"o":37.24,"t":"2026-08-18T04:00:00Z","v":3945,"vw":36.919245},{"c":36.5481,"h":36.58,"l":36,"n":127,"o":36.54,"t":"2026-08-19T04:00:00Z","v":7561,"vw":36.406507},{"c":36.2828,"h":36.5,"l":36.11,"n":98,"o":36.5,"t":"2026-08-20T04:00:00Z","v":3265,"vw":36.205248},{"c":36.8335,"h":36.8335,"l":36.36,"n":99,"o":36.59,"t":"2026-08-21T04:00:00Z","v":3777,"vw":36.591668},{"c":35.935,"h":36.61,"l":35.935,"n":75,"o":36.61,"t":"2026-08-24T04:00:00Z","v":1641,"vw":36.19319},{"c":35.9753,"h":36.08,"l":35.83,"n":76,"o":36.08,"t":"2026-08-25T04:00:00Z","v":3250,"vw":35.907436},{"c":35.9726,"h":36.105,"l":35.72,"n":64,"o":35.725,"t":"2026-08-26T04:00:00Z","v":2185,"vw":35.970443},{"c":36.7282,"h":36.77,"l":36.55,"n":84,"o":36.6,"t":"2026-08-27T04:00:00Z","v":2887,"vw":36.633506},{"c":36.3474,"h":36.86,"l":36.27,"n":66,"o":36.605,"t":"2026-08-28T04:00:00Z","v":1307,"vw":36.47128},{"c":36.312,"h":36.312,"l":36.04,"n":77,"o":36.04,"t":"2026-08-31T04:00:00Z","v":2310,"vw":36.133428},{"c":34.9022,"h":35.115,"l":34.79,"n":103,"o":35.07,"t":"2026-09-01T04:00:00Z","v":4835,"vw":34.966971},{"c":34.7029,"h":34.84,"l":34.52,"n":127,"o":34.84,"t":"2026-09-02T04:00:00Z","v":2582,"vw":34.755597},{"c":35.4408,"h":35.67,"l":35.24,"n":95,"o":35.31,"t":"2026-09-03T04:00:00Z","v":3633,"vw":35.465579},{"c":35.4308,"h":35.45,"l":35.32,"n":75,"o":35.45,"t":"2026-09-04T04:00:00Z","v":2208,"vw":35.336911},{"c":35.5356,"h":35.9,"l":35.5,"n":105,"o":35.5,"t":"2026-09-08T04:00:00Z","v":5796,"vw":35.710386},{"c":34.8822,"h":35.25,"l":34.19,"n":122,"o":35.25,"t":"2026-09-09T04:00:00Z","v":7826,"vw":35.094098},{"c":34.2616,"h":34.76,"l":34.235,"n":81,"o":34.39,"t":"2026-09-10T04:00:00Z","v":10937,"vw":34.344769},{"c":34.7129,"h":34.9398,"l":34.67,"n":72,"o":34.82,"t":"2026-09-11T04:00:00Z","v":3983,"vw":34.850818},{"c":34.3538,"h":34.42,"l":33.68,"n":98,"o":33.74,"t":"2026-09-14T04:00:00Z","v":10114,"vw":33.874297},{"c":33.9726,"h":34.35,"l":33.9101,"n":91,"o":34.35,"t":"2026-09-15T04:00:00Z","v":3920,"vw":34.014867},{"c":33.9376,"h":34.43,"l":33.58,"n":61,"o":34.07,"t":"2026-09-16T04:00:00Z","v":2437,"vw":33.964688},{"c":34.8184,"h":34.925,"l":34.725,"n":67,"o":34.725,"t":"2026-09-17T04:00:00Z","v":4763,"vw":34.857309},{"c":34.795,"h":35.15,"l":34.74,"n":79,"o":35.15,"t":"2026-09-18T04:00:00Z","v":3372,"vw":34.811813},{"c":35.9676,"h":36.005,"l":35.22,"n":90,"o":35.22,"t":"2026-09-21T04:00:00Z","v":3673,"vw":35.78453},{"c":36.2403,"h":36.345,"l":35.97,"n":60,"o":36.18,"t":"2026-09-22T04:00:00Z","v":3546,"vw":36.096045},{"c":35.7473,"h":35.8957,"l":35.7473,"n":61,"o":35.75,"t":"2026-09-23T04:00:00Z","v":1314,"vw":35.856197},{"c":35.765,"h":35.765,"l":35.28,"n":75,"o":35.47,"t":"2026-09-24T04:00:00Z","v":2269,"vw":35.543396},{"c":35.7482,"h":35.89,"l":35.7482,"n":54,"o":35.89,"t":"2026-09-25T04:00:00Z","v":1577,"vw":35.802753},{"c":35.0495,"h":35.15,"l":34.85,"n":77,"o":34.85,"t":"2026-09-28T04:00:00Z","v":1412,"vw":35.056796},{"c":35.1673,"h":35.38,"l":35.04,"n":74,"o":35.17,"t":"2026-09-29T04:00:00Z","v":3409,"vw":35.204506},{"c":35.3825,"h":35.706,"l":35.3825,"n":77,"o":35.41,"t":"2026-09-30T04:00:00Z","v":2643,"vw":35.546662},{"c":35.1329,"h":35.1329,"l":34.87,"n":73,"o":35.122,"t":"2026-10-01T04:00:00Z","v":1281,"vw":34.981801},{"c":35.2707,"h":35.94,"l":35.2707,"n":96,"o":35.94,"t":"2026-10-02T04:00:00Z","v":2690,"vw":35.634495},{"c":35.4311,"h":35.545,"l":35.29,"n":90,"o":35.29,"t":"2026-10-05T04:00:00Z","v":2980,"vw":35.453334},{"c":35.4667,"h":35.79,"l":35.41,"n":81,"o":35.79,"t":"2026-10-06T04:00:00Z","v":2610,"vw":35.597951},{"c":35.4538,"h":35.4538,"l":35.26,"n":80,"o":35.33,"t":"2026-10-07T04:00:00Z","v":2404,"vw":35.318627},{"c":34.4931,"h":35.05,"l":34.28,"n":133,"o":35.03,"t":"2026-10-08T04:00:00Z","v":10737,"vw":34.516689},{"c":35.1772,"h":35.1772,"l":34.93,"n":47,"o":34.93,"t":"2026-10-09T04:00:00Z","v":648,"vw":34.93},{"c":34.425,"h":34.98,"l":34.42,"n":58,"o":34.98,"t":"2026-10-12T04:00:00Z","v":1507,"vw":34.761033},{"c":34.4441,"h":34.49,"l":33.98,"n":66,"o":33.98,"t":"2026-10-13T04:00:00Z","v":5374,"vw":34.341479},{"c":32.595,"h":33.75,"l":32.57,"n":156,"o":33.74,"t":"2026-10-14T04:00:00Z","v":7992,"vw":33.228083},{"c":32.9291,"h":32.9291,"l":31.8,"n":198,"o":31.8,"t":"2026-10-15T04:00:00Z","v":17353,"vw":32.209844},{"c":31.5327,"h":32.89,"l":31.42,"n":144,"o":32.89,"t":"2026-10-16T04:00:00Z","v":3213,"vw":32.11529},{"c":31.8414,"h":32.04,"l":31.8414,"n":66,"o":32.02,"t":"2026-10-19T04:00:00Z","v":1681,"vw":31.939038},{"c":31.9691,"h":32.18,"l":31.43,"n":67,"o":31.44,"t":"2026-10-20T04:00:00Z","v":1920,"vw":31.806599},{"c":32.5998,"h":32.5998,"l":32.2898,"n":93,"o":32.34,"t":"2026-10-21T04:00:00Z","v":2858,"vw":32.427883},{"c":31.2588,"h":32.01,"l":31.061,"n":129,"o":32.01,"t":"2026-10-22T04:00:00Z","v":5081,"vw":31.514862}],"volatilityBars":[{"c":35.22,"h":35.22,"l":35.22,"n":6,"o":35.22,"t":"2026-09-21T13:30:00Z","v":647,"vw":35.22},{"c":35.67,"h":35.67,"l":35.5101,"n":4,"o":35.5101,"t":"2026-09-21T14:00:00Z","v":254,"vw":35.57406},{"c":35.91,"h":35.91,"l":35.895,"n":2,"o":35.895,"t":"2026-09-21T15:30:00Z","v":494,"vw":35.898036},{"c":35.91,"h":35.91,"l":35.91,"n":3,"o":35.91,"t":"2026-09-21T15:45:00Z","v":121,"vw":35.91},{"c":35.8801,"h":35.945,"l":35.8801,"n":3,"o":35.945,"t":"2026-09-21T17:00:00Z","v":290,"vw":35.911315},{"c":36.005,"h":36.005,"l":36.005,"n":1,"o":36.005,"t":"2026-09-21T18:15:00Z","v":1400,"vw":36.005},{"c":36.1,"h":36.18,"l":36.1,"n":3,"o":36.18,"t":"2026-09-22T14:00:00Z","v":600,"vw":36.140134},{"c":36.205,"h":36.205,"l":36.205,"n":1,"o":36.205,"t":"2026-09-22T14:15:00Z","v":400,"vw":36.205},{"c":35.97,"h":35.97,"l":35.97,"n":1,"o":35.97,"t":"2026-09-22T16:15:00Z","v":1380,"vw":35.97},{"c":36.175,"h":36.175,"l":36.175,"n":2,"o":36.175,"t":"2026-09-22T17:15:00Z","v":200,"vw":36.175},{"c":36.27,"h":36.27,"l":36.27,"n":1,"o":36.27,"t":"2026-09-22T18:15:00Z","v":100,"vw":36.27},{"c":36.25,"h":36.25,"l":36.25,"n":1,"o":36.25,"t":"2026-09-22T19:00:00Z","v":156,"vw":36.25},{"c":36.315,"h":36.315,"l":36.315,"n":1,"o":36.315,"t":"2026-09-22T19:15:00Z","v":100,"vw":36.315},{"c":36.345,"h":36.345,"l":36.345,"n":3,"o":36.345,"t":"2026-09-22T19:45:00Z","v":106,"vw":36.345},{"c":35.75,"h":35.75,"l":35.75,"n":1,"o":35.75,"t":"2026-09-23T14:15:00Z","v":100,"vw":35.75},{"c":35.8957,"h":35.8957,"l":35.8957,"n":1,"o":35.8957,"t":"2026-09-23T15:45:00Z","v":285,"vw":35.8957},{"c":35.88,"h":35.88,"l":35.88,"n":1,"o":35.88,"t":"2026-09-23T18:15:00Z","v":100,"vw":35.88},{"c":35.8183,"h":35.8183,"l":35.8183,"n":1,"o":35.8183,"t":"2026-09-23T18:30:00Z","v":100,"vw":35.8183},{"c":35.8601,"h":35.8601,"l":35.86,"n":2,"o":35.86,"t":"2026-09-23T19:00:00Z","v":200,"vw":35.86005},{"c":35.47,"h":35.47,"l":35.47,"n":3,"o":35.47,"t":"2026-09-24T14:00:00Z","v":106,"vw":35.47},{"c":35.28,"h":35.28,"l":35.28,"n":1,"o":35.28,"t":"2026-09-24T15:30:00Z","v":100,"vw":35.28},{"c":35.302,"h":35.302,"l":35.302,"n":1,"o":35.302,"t":"2026-09-24T16:00:00Z","v":400,"vw":35.302},{"c":35.45,"h":35.45,"l":35.445,"n":2,"o":35.445,"t":"2026-09-24T16:15:00Z","v":200,"vw":35.4475},{"c":35.71,"h":35.71,"l":35.71,"n":1,"o":35.71,"t":"2026-09-24T17:00:00Z","v":263,"vw":35.71},{"c":35.7164,"h":35.7164,"l":35.7164,"n":2,"o":35.7164,"t":"2026-09-24T17:15:00Z","v":101,"vw":35.7164},{"c":35.72,"h":35.72,"l":35.72,"n":2,"o":35.72,"t":"2026-09-24T19:00:00Z","v":416,"vw":35.72},{"c":35.76,"h":35.76,"l":35.76,"n":1,"o":35.76,"t":"2026-09-24T19:45:00Z","v":100,"vw":35.76},{"c":35.89,"h":35.89,"l":35.89,"n":5,"o":35.89,"t":"2026-09-25T13:30:00Z","v":284,"vw":35.89},{"c":35.76,"h":35.76,"l":35.76,"n":1,"o":35.76,"t":"2026-09-25T14:15:00Z","v":500,"vw":35.76},{"c":35.775,"h":35.775,"l":35.775,"n":1,"o":35.775,"t":"2026-09-25T19:30:00Z","v":110,"vw":35.775},{"c":34.85,"h":34.85,"l":34.85,"n":3,"o":34.85,"t":"2026-09-28T14:30:00Z","v":102,"vw":34.85},{"c":34.895,"h":34.895,"l":34.895,"n":2,"o":34.895,"t":"2026-09-28T14:45:00Z","v":127,"vw":34.895},{"c":35.02,"h":35.02,"l":35.02,"n":1,"o":35.02,"t":"2026-09-28T15:30:00Z","v":300,"vw":35.02},{"c":35.15,"h":35.15,"l":35.145,"n":2,"o":35.145,"t":"2026-09-28T17:30:00Z","v":530,"vw":35.14717},{"c":35,"h":35,"l":35,"n":1,"o":35,"t":"2026-09-29T11:00:00Z","v":112,"vw":35},{"c":35.17,"h":35.17,"l":35.17,"n":1,"o":35.17,"t":"2026-09-29T13:45:00Z","v":300,"vw":35.17},{"c":35.38,"h":35.38,"l":35.38,"n":1,"o":35.38,"t":"2026-09-29T14:30:00Z","v":300,"vw":35.38},{"c":35.26,"h":35.26,"l":35.26,"n":1,"o":35.26,"t":"2026-09-29T14:45:00Z","v":300,"vw":35.26},{"c":35.12,"h":35.12,"l":35.12,"n":3,"o":35.12,"t":"2026-09-29T15:00:00Z","v":233,"vw":35.12},{"c":35.13,"h":35.195,"l":35.09,"n":5,"o":35.09,"t":"2026-09-29T16:00:00Z","v":810,"vw":35.173036},{"c":35.04,"h":35.04,"l":35.04,"n":1,"o":35.04,"t":"2026-09-29T16:45:00Z","v":262,"vw":35.04},{"c":35.27,"h":35.27,"l":35.27,"n":1,"o":35.27,"t":"2026-09-29T18:30:00Z","v":300,"vw":35.27},{"c":35.2101,"h":35.2101,"l":35.21,"n":3,"o":35.21,"t":"2026-09-29T19:00:00Z","v":450,"vw":35.21005},{"c":35.41,"h":35.41,"l":35.41,"n":6,"o":35.41,"t":"2026-09-30T13:30:00Z","v":201,"vw":35.41},{"c":35.5836,"h":35.5836,"l":35.52,"n":3,"o":35.52,"t":"2026-09-30T13:45:00Z","v":722,"vw":35.557137},{"c":35.7,"h":35.7,"l":35.7,"n":1,"o":35.7,"t":"2026-09-30T14:15:00Z","v":300,"vw":35.7},{"c":35.706,"h":35.706,"l":35.706,"n":2,"o":35.706,"t":"2026-09-30T14:45:00Z","v":153,"vw":35.706},{"c":35.63,"h":35.63,"l":35.63,"n":1,"o":35.63,"t":"2026-09-30T16:45:00Z","v":105,"vw":35.63},{"c":35.44,"h":35.44,"l":35.44,"n":2,"o":35.44,"t":"2026-09-30T18:45:00Z","v":235,"vw":35.44},{"c":35.464,"h":35.464,"l":35.464,"n":2,"o":35.464,"t":"2026-09-30T19:00:00Z","v":267,"vw":35.464},{"c":35.445,"h":35.445,"l":35.445,"n":1,"o":35.445,"t":"2026-09-30T19:30:00Z","v":125,"vw":35.445},{"c":35.122,"h":35.122,"l":35.122,"n":1,"o":35.122,"t":"2026-10-01T13:30:00Z","v":104,"vw":35.122},{"c":35.02,"h":35.02,"l":34.975,"n":7,"o":34.975,"t":"2026-10-01T14:00:00Z","v":259,"vw":34.9975},{"c":34.96,"h":34.96,"l":34.96,"n":1,"o":34.96,"t":"2026-10-01T14:15:00Z","v":300,"vw":34.96},{"c":34.87,"h":34.87,"l":34.87,"n":3,"o":34.87,"t":"2026-10-01T15:15:00Z","v":103,"vw":34.87},{"c":35.6801,"h":35.94,"l":35.6801,"n":7,"o":35.94,"t":"2026-10-02T13:30:00Z","v":542,"vw":35.838847},{"c":35.8,"h":35.82,"l":35.8,"n":4,"o":35.82,"t":"2026-10-02T14:00:00Z","v":638,"vw":35.81},{"c":35.37,"h":35.37,"l":35.37,"n":1,"o":35.37,"t":"2026-10-02T16:00:00Z","v":100,"vw":35.37},{"c":35.36,"h":35.36,"l":35.36,"n":4,"o":35.36,"t":"2026-10-02T16:15:00Z","v":474,"vw":35.36},{"c":35.29,"h":35.29,"l":35.29,"n":1,"o":35.29,"t":"2026-10-02T17:45:00Z","v":100,"vw":35.29},{"c":35.32,"h":35.32,"l":35.32,"n":1,"o":35.32,"t":"2026-10-02T18:15:00Z","v":141,"vw":35.32},{"c":35.39,"h":35.39,"l":35.29,"n":7,"o":35.29,"t":"2026-10-05T13:30:00Z","v":805,"vw":35.352578},{"c":35.44,"h":35.44,"l":35.44,"n":6,"o":35.44,"t":"2026-10-05T13:45:00Z","v":307,"vw":35.44},{"c":35.44,"h":35.44,"l":35.44,"n":1,"o":35.44,"t":"2026-10-05T14:45:00Z","v":100,"vw":35.44},{"c":35.5,"h":35.5,"l":35.5,"n":1,"o":35.5,"t":"2026-10-05T15:45:00Z","v":100,"vw":35.5},{"c":35.535,"h":35.545,"l":35.535,"n":3,"o":35.54,"t":"2026-10-05T16:00:00Z","v":623,"vw":35.538596},{"c":35.52,"h":35.52,"l":35.52,"n":2,"o":35.52,"t":"2026-10-05T16:15:00Z","v":353,"vw":35.52},{"c":35.48,"h":35.48,"l":35.48,"n":2,"o":35.48,"t":"2026-10-05T16:30:00Z","v":257,"vw":35.48},{"c":35.43,"h":35.43,"l":35.43,"n":4,"o":35.43,"t":"2026-10-05T18:45:00Z","v":105,"vw":35.43},{"c":35.79,"h":35.79,"l":35.79,"n":1,"o":35.79,"t":"2026-10-06T13:45:00Z","v":300,"vw":35.79},{"c":35.78,"h":35.78,"l":35.78,"n":2,"o":35.78,"t":"2026-10-06T14:00:00Z","v":540,"vw":35.78},{"c":35.54,"h":35.54,"l":35.54,"n":4,"o":35.54,"t":"2026-10-06T14:30:00Z","v":188,"vw":35.54},{"c":35.55,"h":35.55,"l":35.55,"n":1,"o":35.55,"t":"2026-10-06T15:00:00Z","v":100,"vw":35.55},{"c":35.46,"h":35.46,"l":35.46,"n":1,"o":35.46,"t":"2026-10-06T17:30:00Z","v":100,"vw":35.46},{"c":35.41,"h":35.4101,"l":35.41,"n":6,"o":35.41,"t":"2026-10-06T19:30:00Z","v":731,"vw":35.410043},{"c":35.33,"h":35.33,"l":35.33,"n":1,"o":35.33,"t":"2026-10-07T13:30:00Z","v":300,"vw":35.33},{"c":35.26,"h":35.26,"l":35.26,"n":1,"o":35.26,"t":"2026-10-07T14:30:00Z","v":100,"vw":35.26},{"c":35.29,"h":35.309,"l":35.28,"n":7,"o":35.2825,"t":"2026-10-07T14:45:00Z","v":1000,"vw":35.290153},{"c":35.39,"h":35.39,"l":35.39,"n":1,"o":35.39,"t":"2026-10-07T18:30:00Z","v":100,"vw":35.39},{"c":35.435,"h":35.435,"l":35.435,"n":1,"o":35.435,"t":"2026-10-07T19:15:00Z","v":200,"vw":35.435},{"c":34.96,"h":35.03,"l":34.96,"n":3,"o":35.03,"t":"2026-10-08T13:30:00Z","v":402,"vw":35.0125},{"c":35.05,"h":35.05,"l":35.04,"n":5,"o":35.04,"t":"2026-10-08T14:15:00Z","v":409,"vw":35.047525},{"c":34.94,"h":34.94,"l":34.94,"n":2,"o":34.94,"t":"2026-10-08T14:45:00Z","v":203,"vw":34.94},{"c":34.89,"h":34.89,"l":34.71,"n":5,"o":34.71,"t":"2026-10-08T16:15:00Z","v":708,"vw":34.794772},{"c":34.35,"h":34.36,"l":34.35,"n":8,"o":34.36,"t":"2026-10-08T16:45:00Z","v":866,"vw":34.355714},{"c":34.36,"h":34.36,"l":34.34,"n":5,"o":34.34,"t":"2026-10-08T17:00:00Z","v":447,"vw":34.344673},{"c":34.28,"h":34.3,"l":34.28,"n":3,"o":34.3,"t":"2026-10-08T17:45:00Z","v":2250,"vw":34.286364},{"c":34.54,"h":34.54,"l":34.54,"n":1,"o":34.54,"t":"2026-10-08T18:15:00Z","v":3912,"vw":34.54},{"c":34.3701,"h":34.52,"l":34.3701,"n":2,"o":34.52,"t":"2026-10-08T18:30:00Z","v":247,"vw":34.439891},{"c":34.38,"h":34.38,"l":34.38,"n":4,"o":34.38,"t":"2026-10-08T19:15:00Z","v":161,"vw":34.38},{"c":34.42,"h":34.42,"l":34.4,"n":2,"o":34.4,"t":"2026-10-08T19:45:00Z","v":403,"vw":34.415037},{"c":34.93,"h":34.93,"l":34.93,"n":1,"o":34.93,"t":"2026-10-09T13:30:00Z","v":300,"vw":34.93},{"c":34.48,"h":34.48,"l":34.48,"n":1,"o":34.48,"t":"2026-10-09T21:30:00Z","v":130,"vw":34.48},{"c":34.98,"h":34.98,"l":34.98,"n":3,"o":34.98,"t":"2026-10-12T13:30:00Z","v":660,"vw":34.98},{"c":34.515,"h":34.515,"l":34.515,"n":1,"o":34.515,"t":"2026-10-12T16:30:00Z","v":447,"vw":34.515},{"c":34.42,"h":34.42,"l":34.42,"n":2,"o":34.42,"t":"2026-10-12T18:30:00Z","v":170,"vw":34.42},{"c":34.07,"h":34.2,"l":33.98,"n":9,"o":33.98,"t":"2026-10-13T13:30:00Z","v":751,"vw":34.094555},{"c":34.49,"h":34.49,"l":34.49,"n":1,"o":34.49,"t":"2026-10-13T13:45:00Z","v":300,"vw":34.49},{"c":34.33,"h":34.36,"l":34.33,"n":4,"o":34.36,"t":"2026-10-13T14:00:00Z","v":1816,"vw":34.334961},{"c":34.33,"h":34.33,"l":34.33,"n":2,"o":34.33,"t":"2026-10-13T14:30:00Z","v":165,"vw":34.33},{"c":34.31,"h":34.31,"l":34.31,"n":1,"o":34.31,"t":"2026-10-13T15:00:00Z","v":100,"vw":34.31},{"c":34.475,"h":34.49,"l":34.475,"n":5,"o":34.49,"t":"2026-10-13T16:30:00Z","v":509,"vw":34.478348},{"c":34.44,"h":34.44,"l":34.44,"n":3,"o":34.44,"t":"2026-10-13T19:30:00Z","v":165,"vw":34.44},{"c":34.4,"h":34.4,"l":34.4,"n":1,"o":34.4,"t":"2026-10-13T19:45:00Z","v":1200,"vw":34.4},{"c":33.75,"h":33.75,"l":33.74,"n":3,"o":33.74,"t":"2026-10-14T13:30:00Z","v":288,"vw":33.746479},{"c":33.48,"h":33.48,"l":33.475,"n":2,"o":33.475,"t":"2026-10-14T14:00:00Z","v":625,"vw":33.476},{"c":33.5125,"h":33.5473,"l":33.5,"n":11,"o":33.52,"t":"2026-10-14T14:15:00Z","v":2269,"vw":33.516246},{"c":33.5125,"h":33.5125,"l":33.49,"n":6,"o":33.49,"t":"2026-10-14T14:30:00Z","v":903,"vw":33.502132},{"c":33.49,"h":33.49,"l":33.49,"n":1,"o":33.49,"t":"2026-10-14T14:45:00Z","v":100,"vw":33.49},{"c":33.27,"h":33.27,"l":33.27,"n":4,"o":33.27,"t":"2026-10-14T15:00:00Z","v":134,"vw":33.27},{"c":32.95,"h":32.99,"l":32.95,"n":8,"o":32.95,"t":"2026-10-14T16:30:00Z","v":522,"vw":32.959195},{"c":32.97,"h":32.97,"l":32.97,"n":2,"o":32.97,"t":"2026-10-14T17:00:00Z","v":565,"vw":32.97},{"c":32.63,"h":32.63,"l":32.63,"n":3,"o":32.63,"t":"2026-10-14T18:45:00Z","v":141,"vw":32.63},{"c":32.68,"h":32.68,"l":32.57,"n":11,"o":32.57,"t":"2026-10-14T19:15:00Z","v":1108,"vw":32.593635},{"c":32.675,"h":32.675,"l":32.675,"n":1,"o":32.675,"t":"2026-10-14T19:30:00Z","v":150,"vw":32.675},{"c":32.59,"h":32.59,"l":32.59,"n":3,"o":32.59,"t":"2026-10-14T19:45:00Z","v":187,"vw":32.59},{"c":31.99,"h":31.99,"l":31.8,"n":4,"o":31.8,"t":"2026-10-15T13:30:00Z","v":540,"vw":31.929737},{"c":32,"h":32,"l":31.8,"n":31,"o":31.8,"t":"2026-10-15T14:00:00Z","v":3112,"vw":31.931088},{"c":31.98,"h":32,"l":31.98,"n":11,"o":31.99,"t":"2026-10-15T14:15:00Z","v":1267,"vw":31.989015},{"c":32,"h":32,"l":32,"n":3,"o":32,"t":"2026-10-15T14:30:00Z","v":2764,"vw":32},{"c":32.31,"h":32.31,"l":32.31,"n":2,"o":32.31,"t":"2026-10-15T14:45:00Z","v":106,"vw":32.31},{"c":32.365,"h":32.41,"l":32.365,"n":2,"o":32.41,"t":"2026-10-15T16:00:00Z","v":320,"vw":32.3875},{"c":32.29,"h":32.29,"l":32.25,"n":2,"o":32.25,"t":"2026-10-15T16:30:00Z","v":200,"vw":32.27},{"c":32.39,"h":32.42,"l":32.39,"n":24,"o":32.42,"t":"2026-10-15T17:15:00Z","v":3490,"vw":32.393253},{"c":32.4,"h":32.4,"l":32.4,"n":6,"o":32.4,"t":"2026-10-15T17:30:00Z","v":943,"vw":32.4},{"c":32.45,"h":32.45,"l":32.4,"n":17,"o":32.4,"t":"2026-10-15T18:15:00Z","v":3200,"vw":32.414655},{"c":32.89,"h":32.89,"l":32.89,"n":4,"o":32.89,"t":"2026-10-15T19:45:00Z","v":452,"vw":32.89},{"c":32.89,"h":32.89,"l":32.89,"n":1,"o":32.89,"t":"2026-10-16T13:30:00Z","v":120,"vw":32.89},{"c":32.82,"h":32.82,"l":32.82,"n":1,"o":32.82,"t":"2026-10-16T13:45:00Z","v":300,"vw":32.82},{"c":32.469,"h":32.469,"l":32.469,"n":1,"o":32.469,"t":"2026-10-16T14:30:00Z","v":100,"vw":32.469},{"c":32.55,"h":32.55,"l":32.55,"n":1,"o":32.55,"t":"2026-10-16T14:45:00Z","v":229,"vw":32.55},{"c":32.05,"h":32.05,"l":32.05,"n":1,"o":32.05,"t":"2026-10-16T15:30:00Z","v":100,"vw":32.05},{"c":31.98,"h":32.03,"l":31.98,"n":2,"o":32.03,"t":"2026-10-16T15:45:00Z","v":355,"vw":32.008169},{"c":31.965,"h":31.965,"l":31.965,"n":1,"o":31.965,"t":"2026-10-16T16:15:00Z","v":100,"vw":31.965},{"c":31.86,"h":31.86,"l":31.86,"n":2,"o":31.86,"t":"2026-10-16T16:45:00Z","v":106,"vw":31.86},{"c":31.68,"h":31.68,"l":31.61,"n":5,"o":31.61,"t":"2026-10-16T17:30:00Z","v":343,"vw":31.633127},{"c":31.42,"h":31.42,"l":31.42,"n":1,"o":31.42,"t":"2026-10-16T19:00:00Z","v":100,"vw":31.42},{"c":31.49,"h":31.49,"l":31.49,"n":4,"o":31.49,"t":"2026-10-16T19:45:00Z","v":250,"vw":31.49},{"c":32.02,"h":32.02,"l":32.02,"n":2,"o":32.02,"t":"2026-10-19T13:30:00Z","v":251,"vw":32.02},{"c":31.9,"h":31.9,"l":31.9,"n":3,"o":31.9,"t":"2026-10-19T13:45:00Z","v":310,"vw":31.9},{"c":32.04,"h":32.04,"l":32.04,"n":2,"o":32.04,"t":"2026-10-19T14:45:00Z","v":110,"vw":32.04},{"c":31.89,"h":31.89,"l":31.89,"n":1,"o":31.89,"t":"2026-10-19T17:00:00Z","v":300,"vw":31.89},{"c":31.93,"h":31.93,"l":31.925,"n":3,"o":31.925,"t":"2026-10-19T19:15:00Z","v":350,"vw":31.927857},{"c":31.44,"h":31.44,"l":31.44,"n":1,"o":31.44,"t":"2026-10-20T13:30:00Z","v":300,"vw":31.44},{"c":31.43,"h":31.43,"l":31.43,"n":2,"o":31.43,"t":"2026-10-20T13:45:00Z","v":332,"vw":31.43},{"c":31.89,"h":31.89,"l":31.89,"n":3,"o":31.89,"t":"2026-10-20T14:00:00Z","v":111,"vw":31.89},{"c":32.18,"h":32.18,"l":32.18,"n":2,"o":32.18,"t":"2026-10-20T15:15:00Z","v":337,"vw":32.18},{"c":32.17,"h":32.17,"l":32.17,"n":2,"o":32.17,"t":"2026-10-20T16:30:00Z","v":107,"vw":32.17},{"c":32.1,"h":32.1,"l":32.1,"n":2,"o":32.1,"t":"2026-10-20T17:00:00Z","v":151,"vw":32.1},{"c":31.92,"h":31.92,"l":31.92,"n":1,"o":31.92,"t":"2026-10-20T19:45:00Z","v":100,"vw":31.92},{"c":32.32,"h":32.5606,"l":32.32,"n":4,"o":32.34,"t":"2026-10-21T13:30:00Z","v":730,"vw":32.373832},{"c":32.2898,"h":32.2898,"l":32.2898,"n":1,"o":32.2898,"t":"2026-10-21T14:00:00Z","v":100,"vw":32.2898},{"c":32.3601,"h":32.3601,"l":32.36,"n":2,"o":32.36,"t":"2026-10-21T14:45:00Z","v":324,"vw":32.36005},{"c":32.42,"h":32.42,"l":32.405,"n":2,"o":32.405,"t":"2026-10-21T15:30:00Z","v":361,"vw":32.409155},{"c":32.5,"h":32.5,"l":32.5,"n":3,"o":32.5,"t":"2026-10-21T16:30:00Z","v":204,"vw":32.5},{"c":32.53,"h":32.5501,"l":32.53,"n":3,"o":32.55,"t":"2026-10-21T18:45:00Z","v":322,"vw":32.542453},{"c":32.53,"h":32.53,"l":32.53,"n":3,"o":32.53,"t":"2026-10-21T19:45:00Z","v":315,"vw":32.53},{"c":32.01,"h":32.01,"l":32.01,"n":1,"o":32.01,"t":"2026-10-22T13:30:00Z","v":300,"vw":32.01},{"c":31.79,"h":31.79,"l":31.79,"n":1,"o":31.79,"t":"2026-10-22T14:15:00Z","v":300,"vw":31.79},{"c":31.5701,"h":31.6399,"l":31.5701,"n":8,"o":31.6,"t":"2026-10-22T14:30:00Z","v":1745,"vw":31.604278},{"c":31.55,"h":31.55,"l":31.42,"n":5,"o":31.42,"t":"2026-10-22T15:15:00Z","v":251,"vw":31.491176},{"c":31.54,"h":31.54,"l":31.54,"n":3,"o":31.54,"t":"2026-10-22T16:15:00Z","v":400,"vw":31.54},{"c":31.3401,"h":31.3401,"l":31.34,"n":3,"o":31.34,"t":"2026-10-22T16:30:00Z","v":430,"vw":31.34005},{"c":31.32,"h":31.32,"l":31.3,"n":7,"o":31.3,"t":"2026-10-22T17:15:00Z","v":390,"vw":31.314236},{"c":31.23,"h":31.23,"l":31.23,"n":2,"o":31.23,"t":"2026-10-22T17:45:00Z","v":136,"vw":31.23},{"c":31.061,"h":31.061,"l":31.061,"n":4,"o":31.061,"t":"2026-10-22T19:30:00Z","v":468,"vw":31.061},{"c":31.23,"h":31.23,"l":31.23,"n":1,"o":31.23,"t":"2026-10-22T19:45:00Z","v":103,"vw":31.23}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.440423122902882,"strike":39.30846245805764,"iv":0.6979402520984206,"gamma":0.03978014117654624,"theta":-0.025364014553002277,"vega":0.02054276170555777,"rho":0.00327466704059132,"breakevenPct":27.160625426953438},{"delta":0.2,"premium":0.6961105340271525,"strike":39.1555786389139,"iv":0.801029843815841,"gamma":0.04080274999517357,"theta":-0.03410697283479681,"vega":0.024491830556641756,"rho":0.004313443278012662,"breakevenPct":27.48950430899795},{"delta":0.25,"premium":0.7637451687839368,"strike":36.45019324864253,"iv":0.6548277742365701,"gamma":0.057139153431474785,"theta":-0.03161431754282989,"vega":0.027751249566852026,"rho":0.005460308421977365,"breakevenPct":19.05107815215703},{"delta":0.3,"premium":0.8311129320422299,"strike":34.3777413591554,"iv":0.536914734384924,"gamma":0.07373670075445835,"theta":-0.029325147376501548,"vega":0.030597865272251716,"rho":0.006606652289438257,"breakevenPct":12.636615260974928},{"delta":0.35,"premium":0.9264225146784892,"strike":33.38861988257209,"iv":0.4813182131329639,"gamma":0.08743833016864437,"theta":-0.02818839588995065,"vega":0.03254234274707897,"rho":0.0077386075619704,"breakevenPct":9.77722240537249},{"delta":0.4,"premium":1.0476960847331667,"strike":32.67690629007482,"iv":0.4481090299789575,"gamma":0.09760799581493357,"theta":-0.027548513411845218,"vega":0.033869904106570155,"rho":0.008859508159121433,"breakevenPct":7.888346241084055},{"delta":0.45,"premium":1.1814802571802676,"strike":32.0823099680877,"iv":0.42394943216946224,"gamma":0.10586319076631853,"theta":-0.02702393355719663,"vega":0.03481914816972376,"rho":0.009975661418463014,"breakevenPct":6.414162492699557},{"delta":0.5,"premium":1.331363384852068,"strike":31.595804969685943,"iv":0.4056477742686707,"gamma":0.1108838217352623,"theta":-0.02604134524242075,"vega":0.0348492801411623,"rho":0.011102009636810612,"breakevenPct":5.337275757668282},{"delta":0.55,"premium":1.4838331605591013,"strike":31.126667198279687,"iv":0.388287322088615,"gamma":0.1153847495027723,"theta":-0.024985167886183938,"vega":0.03473173672292427,"rho":0.012229995897522706,"breakevenPct":4.324223446961458},{"delta":0.6,"premium":1.7585308056872038,"strike":30.654028436018958,"iv":0.39411753554502366,"gamma":0.11064928909952607,"theta":-0.024734597156398103,"vega":0.03373127962085308,"rho":0.013272486183097001,"breakevenPct":3.6909901906220344},{"delta":0.65,"premium":2.078436018957346,"strike":30.180094786729857,"iv":0.40852511848341233,"gamma":0.10249763033175356,"theta":-0.024781990521327013,"vega":0.0324042654028436,"rho":0.014283354669647731,"breakevenPct":3.1982379543910997},{"delta":0.7,"premium":2.4315901814300958,"strike":29.669156883671292,"iv":0.41691141942369264,"gamma":0.09394108858057633,"theta":-0.02390672358591249,"vega":0.030345037353255073,"rho":0.015267915180217742,"breakevenPct":2.6934721265735995},{"delta":0.75,"premium":2.8051227321237993,"strike":29.13553895410886,"iv":0.42160725720384207,"gamma":0.08513639274279616,"theta":-0.02246595517609392,"vega":0.027837033084311635,"rho":0.016236351447444737,"breakevenPct":2.1813431297191697},{"delta":0.8,"premium":3.227960140679954,"strike":28.562719812426728,"iv":0.4190831184056272,"gamma":0.07481031652989448,"theta":-0.0200010550996483,"vega":0.024357678780773738,"rho":0.017169024424381125,"breakevenPct":1.7015366972074424},{"delta":0.85,"premium":3.6770700636942677,"strike":27.96815286624204,"iv":0.41422675159235667,"gamma":0.06376305732484076,"theta":-0.017153503184713374,"vega":0.020492993630573247,"rho":0.01808255205480275,"breakevenPct":1.2362052603948441},{"delta":0.9,"premium":4.353821656050956,"strike":27.171974522292995,"iv":0.4123955414012739,"gamma":0.047839490445859875,"theta":-0.013491082802547771,"vega":0.015317834394904462,"rho":0.018828834019823895,"breakevenPct":0.8541472428370508}],"put":[{"delta":0.1,"premium":0.375,"strike":24.0013991717555,"iv":0.8140256458801118,"gamma":0.024466015401826656,"theta":-0.02126740036596439,"vega":0.015465271069495336,"rho":-0.002857145930009764,"breakevenPct":24.416806877565676},{"delta":0.15,"premium":0.375,"strike":27.258976040392607,"iv":0.5154215439730663,"gamma":0.05181423943716148,"theta":-0.017546323985911837,"vega":0.020525628635402058,"rho":-0.004179963472748368,"breakevenPct":13.995495539199817},{"delta":0.2,"premium":0.5272428653327774,"strike":28.28998641015767,"iv":0.4768338285855079,"gamma":0.06533192847126996,"theta":-0.01938673295680259,"vega":0.02428869859821047,"rho":-0.005584983204825996,"breakevenPct":11.18423117706088},{"delta":0.25,"premium":0.7645054502827613,"strike":28.741915143395737,"iv":0.5211313291628317,"gamma":0.06813260881637029,"theta":-0.024031808485951343,"vega":0.027662674708298605,"rho":-0.007027309873394925,"breakevenPct":10.497492888041208},{"delta":0.3,"premium":0.917966749097981,"strike":29.35933498195962,"iv":0.5108597502853774,"gamma":0.07800025183129006,"theta":-0.02551579411041545,"vega":0.030536313350514686,"rho":-0.008422835643249197,"breakevenPct":9.01324352546598},{"delta":0.35,"premium":0.9860528570299298,"strike":30.120176190099766,"iv":0.4427742068924025,"gamma":0.09474087186375957,"theta":-0.023332830078057844,"vega":0.03252245065873419,"rho":-0.009769763426988643,"breakevenPct":6.797051284534798},{"delta":0.4,"premium":1.1392995343136616,"strike":30.630998447712205,"iv":0.42292650782508034,"gamma":0.10323788379584856,"theta":-0.022910864157235335,"vega":0.03378906797598623,"rho":-0.011161266844037917,"breakevenPct":5.653131555278695},{"delta":0.45,"premium":1.310840699213665,"strike":31.12168139842733,"iv":0.40706946948802275,"gamma":0.10986551564241143,"theta":-0.02250796832391405,"vega":0.03472787726110573,"rho":-0.01255629042833493,"breakevenPct":4.632165344755192},{"delta":0.5,"premium":1.5299820668715167,"strike":31.559964133743033,"iv":0.4015956823183507,"gamma":0.11162923039170712,"theta":-0.02215469071717051,"vega":0.03481376685137233,"rho":-0.013960473092582606,"breakevenPct":3.931110385326641},{"delta":0.55,"premium":1.7491234345293687,"strike":31.998246869058736,"iv":0.3961218951486787,"gamma":0.11339294514100282,"theta":-0.021801413110426975,"vega":0.034899656441638935,"rho":-0.015364655756830284,"breakevenPct":3.2300554258980902},{"delta":0.6,"premium":2.0153641207815274,"strike":32.44227353463588,"iv":0.3900408525754885,"gamma":0.11118863232682061,"theta":-0.020428952042628776,"vega":0.033705861456483126,"rho":-0.01681616383544478,"breakevenPct":2.6613004534583853},{"delta":0.65,"premium":2.2817939609236237,"strike":32.88632326820604,"iv":0.38395737122557727,"gamma":0.1089683836589698,"theta":-0.019052397868561277,"vega":0.03250692717584369,"rho":-0.018267861975964368,"breakevenPct":2.093076806267631},{"delta":0.7,"premium":2.7142594859241123,"strike":33.45532435740514,"iv":0.3914609547123623,"gamma":0.10034075887392901,"theta":-0.017834883720930235,"vega":0.030424235006119953,"rho":-0.019836055506556052,"breakevenPct":1.6562860011227971},{"delta":0.75,"premium":3.1995063879210215,"strike":34.063879210220676,"iv":0.4012459930313589,"gamma":0.08965238095238097,"theta":-0.0164678281068525,"vega":0.027910336817653893,"rho":-0.021441351318225974,"breakevenPct":1.2618116424825907},{"delta":0.8,"premium":3.6495644599303136,"strike":34.64459930313589,"iv":0.3916641114982578,"gamma":0.08012857142857142,"theta":-0.013448083623693378,"vega":0.02436794425087108,"rho":-0.023022518791244086,"breakevenPct":0.84381088459706},{"delta":0.85,"premium":4.687701612903224,"strike":35.78225806451613,"iv":0.4256951612903225,"gamma":0.06240967741935488,"theta":-0.011678225806451612,"vega":0.020479032258064522,"rho":-0.025053607390512114,"breakevenPct":0.5254313933583398},{"delta":0.9,"premium":5.827397260273971,"strike":37.02739726027397,"iv":0.4389328767123286,"gamma":0.045405479452054816,"theta":-0.008016438356164382,"vega":0.015478082191780825,"rho":-0.02716473835069463,"breakevenPct":0.18810702906062138}]},"raw":{"call":[{"delta":0.15,"premium":0.440423122902882,"strike":39.30846245805764,"iv":0.6979402520984206,"gamma":0.03978014117654624,"theta":-0.025364014553002277,"vega":0.02054276170555777,"rho":0.00327466704059132,"breakevenPct":27.160625426953438},{"delta":0.2,"premium":0.6961105340271525,"strike":39.1555786389139,"iv":0.801029843815841,"gamma":0.04080274999517357,"theta":-0.03410697283479681,"vega":0.024491830556641756,"rho":0.004313443278012662,"breakevenPct":27.48950430899795},{"delta":0.25,"premium":0.7637451687839368,"strike":36.45019324864253,"iv":0.6548277742365701,"gamma":0.057139153431474785,"theta":-0.03161431754282989,"vega":0.027751249566852026,"rho":0.005460308421977365,"breakevenPct":19.05107815215703},{"delta":0.3,"premium":0.8311129320422299,"strike":34.3777413591554,"iv":0.536914734384924,"gamma":0.07373670075445835,"theta":-0.029325147376501548,"vega":0.030597865272251716,"rho":0.006606652289438257,"breakevenPct":12.636615260974928},{"delta":0.35,"premium":0.9264225146784892,"strike":33.38861988257209,"iv":0.4813182131329639,"gamma":0.08743833016864437,"theta":-0.02818839588995065,"vega":0.03254234274707897,"rho":0.0077386075619704,"breakevenPct":9.77722240537249},{"delta":0.4,"premium":1.0476960847331667,"strike":32.67690629007482,"iv":0.4481090299789575,"gamma":0.09760799581493357,"theta":-0.027548513411845218,"vega":0.033869904106570155,"rho":0.008859508159121433,"breakevenPct":7.888346241084055},{"delta":0.45,"premium":1.1814802571802676,"strike":32.0823099680877,"iv":0.42394943216946224,"gamma":0.10586319076631853,"theta":-0.02702393355719663,"vega":0.03481914816972376,"rho":0.009975661418463014,"breakevenPct":6.414162492699557},{"delta":0.5,"premium":1.331363384852068,"strike":31.595804969685943,"iv":0.4056477742686707,"gamma":0.1108838217352623,"theta":-0.02604134524242075,"vega":0.0348492801411623,"rho":0.011102009636810612,"breakevenPct":5.337275757668282},{"delta":0.55,"premium":1.4838331605591013,"strike":31.126667198279687,"iv":0.388287322088615,"gamma":0.1153847495027723,"theta":-0.024985167886183938,"vega":0.03473173672292427,"rho":0.012229995897522706,"breakevenPct":4.324223446961458},{"delta":0.6,"premium":1.7585308056872038,"strike":30.654028436018958,"iv":0.39411753554502366,"gamma":0.11064928909952607,"theta":-0.024734597156398103,"vega":0.03373127962085308,"rho":0.013272486183097001,"breakevenPct":3.6909901906220344},{"delta":0.65,"premium":2.078436018957346,"strike":30.180094786729857,"iv":0.40852511848341233,"gamma":0.10249763033175356,"theta":-0.024781990521327013,"vega":0.0324042654028436,"rho":0.014283354669647731,"breakevenPct":3.1982379543910997},{"delta":0.7,"premium":2.4315901814300958,"strike":29.669156883671292,"iv":0.41691141942369264,"gamma":0.09394108858057633,"theta":-0.02390672358591249,"vega":0.030345037353255073,"rho":0.015267915180217742,"breakevenPct":2.6934721265735995},{"delta":0.75,"premium":2.8051227321237993,"strike":29.13553895410886,"iv":0.42160725720384207,"gamma":0.08513639274279616,"theta":-0.02246595517609392,"vega":0.027837033084311635,"rho":0.016236351447444737,"breakevenPct":2.1813431297191697},{"delta":0.8,"premium":3.227960140679954,"strike":28.562719812426728,"iv":0.4190831184056272,"gamma":0.07481031652989448,"theta":-0.0200010550996483,"vega":0.024357678780773738,"rho":0.017169024424381125,"breakevenPct":1.7015366972074424},{"delta":0.85,"premium":3.6770700636942677,"strike":27.96815286624204,"iv":0.41422675159235667,"gamma":0.06376305732484076,"theta":-0.017153503184713374,"vega":0.020492993630573247,"rho":0.01808255205480275,"breakevenPct":1.2362052603948441},{"delta":0.9,"premium":4.353821656050956,"strike":27.171974522292995,"iv":0.4123955414012739,"gamma":0.047839490445859875,"theta":-0.013491082802547771,"vega":0.015317834394904462,"rho":0.018828834019823895,"breakevenPct":0.8541472428370508}],"put":[{"delta":0.1,"premium":0.375,"strike":24.0013991717555,"iv":0.8140256458801118,"gamma":0.024466015401826656,"theta":-0.02126740036596439,"vega":0.015465271069495336,"rho":-0.002857145930009764,"breakevenPct":24.416806877565676},{"delta":0.15,"premium":0.375,"strike":27.258976040392607,"iv":0.5154215439730663,"gamma":0.05181423943716148,"theta":-0.017546323985911837,"vega":0.020525628635402058,"rho":-0.004179963472748368,"breakevenPct":13.995495539199817},{"delta":0.2,"premium":0.5272428653327774,"strike":28.28998641015767,"iv":0.4768338285855079,"gamma":0.06533192847126996,"theta":-0.01938673295680259,"vega":0.02428869859821047,"rho":-0.005584983204825996,"breakevenPct":11.18423117706088},{"delta":0.25,"premium":0.7645054502827613,"strike":28.741915143395737,"iv":0.5211313291628317,"gamma":0.06813260881637029,"theta":-0.024031808485951343,"vega":0.027662674708298605,"rho":-0.007027309873394925,"breakevenPct":10.497492888041208},{"delta":0.3,"premium":0.917966749097981,"strike":29.35933498195962,"iv":0.5108597502853774,"gamma":0.07800025183129006,"theta":-0.02551579411041545,"vega":0.030536313350514686,"rho":-0.008422835643249197,"breakevenPct":9.01324352546598},{"delta":0.35,"premium":0.9860528570299298,"strike":30.120176190099766,"iv":0.4427742068924025,"gamma":0.09474087186375957,"theta":-0.023332830078057844,"vega":0.03252245065873419,"rho":-0.009769763426988643,"breakevenPct":6.797051284534798},{"delta":0.4,"premium":1.1392995343136616,"strike":30.630998447712205,"iv":0.42292650782508034,"gamma":0.10323788379584856,"theta":-0.022910864157235335,"vega":0.03378906797598623,"rho":-0.011161266844037917,"breakevenPct":5.653131555278695},{"delta":0.45,"premium":1.310840699213665,"strike":31.12168139842733,"iv":0.40706946948802275,"gamma":0.10986551564241143,"theta":-0.02250796832391405,"vega":0.03472787726110573,"rho":-0.01255629042833493,"breakevenPct":4.632165344755192},{"delta":0.5,"premium":1.5299820668715167,"strike":31.559964133743033,"iv":0.4015956823183507,"gamma":0.11162923039170712,"theta":-0.02215469071717051,"vega":0.03481376685137233,"rho":-0.013960473092582606,"breakevenPct":3.931110385326641},{"delta":0.55,"premium":1.7491234345293687,"strike":31.998246869058736,"iv":0.3961218951486787,"gamma":0.11339294514100282,"theta":-0.021801413110426975,"vega":0.034899656441638935,"rho":-0.015364655756830284,"breakevenPct":3.2300554258980902},{"delta":0.6,"premium":2.0153641207815274,"strike":32.44227353463588,"iv":0.3900408525754885,"gamma":0.11118863232682061,"theta":-0.020428952042628776,"vega":0.033705861456483126,"rho":-0.01681616383544478,"breakevenPct":2.6613004534583853},{"delta":0.65,"premium":2.2817939609236237,"strike":32.88632326820604,"iv":0.38395737122557727,"gamma":0.1089683836589698,"theta":-0.019052397868561277,"vega":0.03250692717584369,"rho":-0.018267861975964368,"breakevenPct":2.093076806267631},{"delta":0.7,"premium":2.7142594859241123,"strike":33.45532435740514,"iv":0.3914609547123623,"gamma":0.10034075887392901,"theta":-0.017834883720930235,"vega":0.030424235006119953,"rho":-0.019836055506556052,"breakevenPct":1.6562860011227971},{"delta":0.75,"premium":3.1995063879210215,"strike":34.063879210220676,"iv":0.4012459930313589,"gamma":0.08965238095238097,"theta":-0.0164678281068525,"vega":0.027910336817653893,"rho":-0.021441351318225974,"breakevenPct":1.2618116424825907},{"delta":0.8,"premium":3.6495644599303136,"strike":34.64459930313589,"iv":0.3916641114982578,"gamma":0.08012857142857142,"theta":-0.013448083623693378,"vega":0.02436794425087108,"rho":-0.023022518791244086,"breakevenPct":0.84381088459706},{"delta":0.85,"premium":4.687701612903224,"strike":35.78225806451613,"iv":0.4256951612903225,"gamma":0.06240967741935488,"theta":-0.011678225806451612,"vega":0.020479032258064522,"rho":-0.025053607390512114,"breakevenPct":0.5254313933583398},{"delta":0.9,"premium":5.827397260273971,"strike":37.02739726027397,"iv":0.4389328767123286,"gamma":0.045405479452054816,"theta":-0.008016438356164382,"vega":0.015478082191780825,"rho":-0.02716473835069463,"breakevenPct":0.18810702906062138}]}},"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"}}