{"symbol":"XDIV","url":"https://intraalpha.com/companies/XDIV","capturedAt":"2026-10-22T23:56:42.176Z","state":"partial","quote":{"symbol":"XDIV","last_price":31.23,"prev_close":31.59,"regular_close":31.23,"change":-0.36,"change_pct":-1.1396,"regular_change":-0.36,"regular_change_pct":-1.1396,"extended_change":0,"extended_change_pct":0,"bid":30,"ask":35.49,"bid_size":100,"ask_size":300,"volume":24971,"vwap":31.193884,"open":31.35,"high":31.35,"low":31.1381,"close":31.23,"trade_count":195,"last_trade_at":"2026-10-22T22:30:08.147809571Z","last_quote_at":"2026-10-22T20:01:25.66656276Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:56:39.108713603-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:01.980Z","bars":[{"c":31.81,"h":31.81,"l":31.81,"n":1,"o":31.81,"t":"2026-10-15T12:40:00Z","v":100,"vw":31.81},{"c":31.3,"h":31.3,"l":31.3,"n":3,"o":31.3,"t":"2026-10-15T13:30:00Z","v":113,"vw":31.3},{"c":31.34,"h":31.34,"l":31.34,"n":5,"o":31.34,"t":"2026-10-15T13:35:00Z","v":403,"vw":31.34},{"c":31.36,"h":31.36,"l":31.36,"n":1,"o":31.36,"t":"2026-10-15T13:40:00Z","v":100,"vw":31.36},{"c":31.38,"h":31.38,"l":31.38,"n":3,"o":31.38,"t":"2026-10-15T14:10:00Z","v":153,"vw":31.38},{"c":31.4339,"h":31.4339,"l":31.4339,"n":1,"o":31.4339,"t":"2026-10-15T14:50:00Z","v":400,"vw":31.4339},{"c":31.45,"h":31.45,"l":31.43,"n":6,"o":31.43,"t":"2026-10-15T14:55:00Z","v":1000,"vw":31.437423},{"c":31.465,"h":31.465,"l":31.465,"n":1,"o":31.465,"t":"2026-10-15T15:00:00Z","v":250,"vw":31.465},{"c":31.49,"h":31.49,"l":31.49,"n":2,"o":31.49,"t":"2026-10-15T16:00:00Z","v":101,"vw":31.49},{"c":31.45,"h":31.47,"l":31.45,"n":3,"o":31.47,"t":"2026-10-15T16:50:00Z","v":206,"vw":31.46},{"c":31.5,"h":31.5,"l":31.5,"n":9,"o":31.5,"t":"2026-10-15T17:15:00Z","v":4604,"vw":31.5},{"c":31.5,"h":31.5,"l":31.5,"n":1,"o":31.5,"t":"2026-10-15T17:20:00Z","v":1099,"vw":31.5},{"c":31.495,"h":31.495,"l":31.495,"n":1,"o":31.495,"t":"2026-10-15T17:30:00Z","v":1100,"vw":31.495},{"c":31.505,"h":31.505,"l":31.5,"n":4,"o":31.5,"t":"2026-10-15T17:35:00Z","v":654,"vw":31.5025},{"c":31.52,"h":31.52,"l":31.52,"n":3,"o":31.52,"t":"2026-10-15T18:00:00Z","v":206,"vw":31.52},{"c":31.49,"h":31.49,"l":31.49,"n":2,"o":31.49,"t":"2026-10-15T18:05:00Z","v":200,"vw":31.49},{"c":31.47,"h":31.47,"l":31.47,"n":1,"o":31.47,"t":"2026-10-15T18:15:00Z","v":150,"vw":31.47},{"c":31.53,"h":31.53,"l":31.53,"n":3,"o":31.53,"t":"2026-10-15T19:10:00Z","v":158,"vw":31.53},{"c":31.58,"h":31.58,"l":31.57,"n":4,"o":31.57,"t":"2026-10-15T19:55:00Z","v":216,"vw":31.575305},{"c":31.7,"h":31.7,"l":31.7,"n":4,"o":31.7,"t":"2026-10-16T13:30:00Z","v":491,"vw":31.7},{"c":31.535,"h":31.535,"l":31.535,"n":1,"o":31.535,"t":"2026-10-16T13:55:00Z","v":200,"vw":31.535},{"c":31.55,"h":31.55,"l":31.55,"n":2,"o":31.55,"t":"2026-10-16T14:35:00Z","v":159,"vw":31.55},{"c":31.55,"h":31.55,"l":31.55,"n":2,"o":31.55,"t":"2026-10-16T14:50:00Z","v":106,"vw":31.55},{"c":31.519,"h":31.519,"l":31.519,"n":1,"o":31.519,"t":"2026-10-16T15:00:00Z","v":100,"vw":31.519},{"c":31.46,"h":31.46,"l":31.46,"n":1,"o":31.46,"t":"2026-10-16T15:15:00Z","v":158,"vw":31.46},{"c":31.43,"h":31.43,"l":31.43,"n":1,"o":31.43,"t":"2026-10-16T15:45:00Z","v":100,"vw":31.43},{"c":31.34,"h":31.34,"l":31.34,"n":2,"o":31.34,"t":"2026-10-16T16:00:00Z","v":302,"vw":31.34},{"c":31.3844,"h":31.3844,"l":31.3844,"n":2,"o":31.3844,"t":"2026-10-16T16:25:00Z","v":116,"vw":31.3844},{"c":31.29,"h":31.29,"l":31.262,"n":3,"o":31.262,"t":"2026-10-16T17:45:00Z","v":3632,"vw":31.270231},{"c":31.255,"h":31.255,"l":31.255,"n":15,"o":31.255,"t":"2026-10-16T17:50:00Z","v":152,"vw":31.255},{"c":31.18,"h":31.2,"l":31.18,"n":6,"o":31.2,"t":"2026-10-16T18:00:00Z","v":687,"vw":31.183333},{"c":31.19,"h":31.19,"l":31.17,"n":3,"o":31.17,"t":"2026-10-16T18:05:00Z","v":261,"vw":31.177692},{"c":31.15,"h":31.15,"l":31.15,"n":10,"o":31.15,"t":"2026-10-16T18:50:00Z","v":8026,"vw":31.15},{"c":31.14,"h":31.14,"l":31.14,"n":2,"o":31.14,"t":"2026-10-16T18:55:00Z","v":206,"vw":31.14},{"c":31.1272,"h":31.1272,"l":31.1272,"n":2,"o":31.1272,"t":"2026-10-16T19:00:00Z","v":389,"vw":31.1272},{"c":31.19,"h":31.19,"l":31.19,"n":1,"o":31.19,"t":"2026-10-16T19:15:00Z","v":100,"vw":31.19},{"c":31.22,"h":31.23,"l":31.22,"n":9,"o":31.229,"t":"2026-10-16T19:55:00Z","v":4793,"vw":31.228367},{"c":31.45,"h":31.45,"l":31.45,"n":7,"o":31.45,"t":"2026-10-19T13:30:00Z","v":3018,"vw":31.45},{"c":31.39,"h":31.39,"l":31.39,"n":4,"o":31.39,"t":"2026-10-19T13:35:00Z","v":320,"vw":31.39},{"c":31.365,"h":31.365,"l":31.365,"n":1,"o":31.365,"t":"2026-10-19T13:40:00Z","v":1000,"vw":31.365},{"c":31.39,"h":31.39,"l":31.365,"n":4,"o":31.365,"t":"2026-10-19T14:10:00Z","v":351,"vw":31.377542},{"c":31.4262,"h":31.4262,"l":31.4262,"n":3,"o":31.4262,"t":"2026-10-19T14:20:00Z","v":288,"vw":31.4262},{"c":31.42,"h":31.42,"l":31.42,"n":2,"o":31.42,"t":"2026-10-19T15:10:00Z","v":502,"vw":31.42},{"c":31.43,"h":31.43,"l":31.43,"n":1,"o":31.43,"t":"2026-10-19T15:15:00Z","v":100,"vw":31.43},{"c":31.4049,"h":31.4049,"l":31.4049,"n":1,"o":31.4049,"t":"2026-10-19T16:25:00Z","v":200,"vw":31.4049},{"c":31.39,"h":31.39,"l":31.39,"n":3,"o":31.39,"t":"2026-10-19T16:40:00Z","v":318,"vw":31.39},{"c":31.38,"h":31.38,"l":31.38,"n":1,"o":31.38,"t":"2026-10-19T16:50:00Z","v":1423,"vw":31.38},{"c":31.38,"h":31.38,"l":31.38,"n":2,"o":31.38,"t":"2026-10-19T16:55:00Z","v":275,"vw":31.38},{"c":31.38,"h":31.38,"l":31.38,"n":2,"o":31.38,"t":"2026-10-19T18:55:00Z","v":589,"vw":31.38},{"c":31.4,"h":31.4,"l":31.4,"n":1,"o":31.4,"t":"2026-10-19T19:25:00Z","v":100,"vw":31.4},{"c":31.31,"h":31.31,"l":31.31,"n":3,"o":31.31,"t":"2026-10-19T19:55:00Z","v":377,"vw":31.31},{"c":31.37,"h":31.37,"l":31.37,"n":2,"o":31.37,"t":"2026-10-19T20:00:00Z","v":162,"vw":31.37},{"c":31.3,"h":31.3,"l":31.3,"n":5,"o":31.3,"t":"2026-10-20T13:30:00Z","v":123,"vw":31.3},{"c":31.29,"h":31.29,"l":31.29,"n":7,"o":31.29,"t":"2026-10-20T13:40:00Z","v":1134,"vw":31.29},{"c":31.4083,"h":31.4096,"l":31.4,"n":9,"o":31.4,"t":"2026-10-20T14:00:00Z","v":5500,"vw":31.402538},{"c":31.4,"h":31.4,"l":31.4,"n":1,"o":31.4,"t":"2026-10-20T14:05:00Z","v":100,"vw":31.4},{"c":31.415,"h":31.415,"l":31.415,"n":1,"o":31.415,"t":"2026-10-20T14:10:00Z","v":200,"vw":31.415},{"c":31.56,"h":31.56,"l":31.55,"n":2,"o":31.55,"t":"2026-10-20T14:55:00Z","v":300,"vw":31.553333},{"c":31.45,"h":31.46,"l":31.45,"n":2,"o":31.46,"t":"2026-10-20T15:10:00Z","v":258,"vw":31.453876},{"c":31.455,"h":31.455,"l":31.44,"n":2,"o":31.44,"t":"2026-10-20T15:30:00Z","v":1159,"vw":31.452942},{"c":31.455,"h":31.455,"l":31.44,"n":2,"o":31.44,"t":"2026-10-20T16:10:00Z","v":571,"vw":31.452373},{"c":31.44,"h":31.44,"l":31.44,"n":2,"o":31.44,"t":"2026-10-20T16:15:00Z","v":115,"vw":31.44},{"c":31.4405,"h":31.4405,"l":31.4405,"n":4,"o":31.4405,"t":"2026-10-20T17:35:00Z","v":455,"vw":31.4405},{"c":31.4899,"h":31.4899,"l":31.4899,"n":1,"o":31.4899,"t":"2026-10-20T17:55:00Z","v":100,"vw":31.4899},{"c":31.4092,"h":31.4092,"l":31.4092,"n":2,"o":31.4092,"t":"2026-10-20T18:45:00Z","v":319,"vw":31.4092},{"c":31.4175,"h":31.4175,"l":31.4175,"n":1,"o":31.4175,"t":"2026-10-20T19:50:00Z","v":795,"vw":31.4175},{"c":31.485,"h":31.52,"l":31.485,"n":3,"o":31.52,"t":"2026-10-21T13:30:00Z","v":7384,"vw":31.512791},{"c":31.51,"h":31.51,"l":31.51,"n":12,"o":31.51,"t":"2026-10-21T14:00:00Z","v":4008,"vw":31.51},{"c":31.45,"h":31.45,"l":31.45,"n":1,"o":31.45,"t":"2026-10-21T14:15:00Z","v":153,"vw":31.45},{"c":31.61,"h":31.61,"l":31.61,"n":1,"o":31.61,"t":"2026-10-21T16:40:00Z","v":100,"vw":31.61},{"c":31.61,"h":31.61,"l":31.61,"n":1,"o":31.61,"t":"2026-10-21T16:45:00Z","v":981,"vw":31.61},{"c":31.6458,"h":31.6458,"l":31.6428,"n":5,"o":31.6458,"t":"2026-10-21T17:25:00Z","v":1963,"vw":31.645036},{"c":31.53,"h":31.54,"l":31.53,"n":4,"o":31.54,"t":"2026-10-21T19:00:00Z","v":306,"vw":31.533333},{"c":31.59,"h":31.59,"l":31.59,"n":6,"o":31.59,"t":"2026-10-21T19:25:00Z","v":6319,"vw":31.59},{"c":31.6,"h":31.6,"l":31.6,"n":2,"o":31.6,"t":"2026-10-21T19:35:00Z","v":200,"vw":31.6},{"c":31.6,"h":31.605,"l":31.6,"n":27,"o":31.6,"t":"2026-10-21T19:45:00Z","v":6535,"vw":31.600433},{"c":31.59,"h":31.62,"l":31.59,"n":7,"o":31.62,"t":"2026-10-21T19:55:00Z","v":788,"vw":31.604689},{"c":31.34,"h":31.35,"l":31.34,"n":7,"o":31.35,"t":"2026-10-22T13:35:00Z","v":1220,"vw":31.349167},{"c":31.32,"h":31.32,"l":31.31,"n":6,"o":31.31,"t":"2026-10-22T13:45:00Z","v":900,"vw":31.313333},{"c":31.18,"h":31.18,"l":31.17,"n":24,"o":31.18,"t":"2026-10-22T15:05:00Z","v":2950,"vw":31.178058},{"c":31.19,"h":31.19,"l":31.19,"n":2,"o":31.19,"t":"2026-10-22T15:10:00Z","v":409,"vw":31.19},{"c":31.19,"h":31.19,"l":31.19,"n":2,"o":31.19,"t":"2026-10-22T15:15:00Z","v":257,"vw":31.19},{"c":31.19,"h":31.19,"l":31.19,"n":3,"o":31.19,"t":"2026-10-22T15:30:00Z","v":3207,"vw":31.19},{"c":31.2,"h":31.2,"l":31.18,"n":4,"o":31.19,"t":"2026-10-22T15:40:00Z","v":1832,"vw":31.181666},{"c":31.23,"h":31.23,"l":31.23,"n":1,"o":31.23,"t":"2026-10-22T15:50:00Z","v":100,"vw":31.23},{"c":31.24,"h":31.24,"l":31.24,"n":1,"o":31.24,"t":"2026-10-22T15:55:00Z","v":100,"vw":31.24},{"c":31.278,"h":31.278,"l":31.275,"n":3,"o":31.275,"t":"2026-10-22T16:15:00Z","v":250,"vw":31.2765},{"c":31.2,"h":31.2,"l":31.2,"n":1,"o":31.2,"t":"2026-10-22T16:40:00Z","v":100,"vw":31.2},{"c":31.208,"h":31.208,"l":31.208,"n":1,"o":31.208,"t":"2026-10-22T16:55:00Z","v":162,"vw":31.208},{"c":31.209,"h":31.209,"l":31.209,"n":1,"o":31.209,"t":"2026-10-22T17:40:00Z","v":100,"vw":31.209},{"c":31.18,"h":31.18,"l":31.158,"n":8,"o":31.17,"t":"2026-10-22T18:10:00Z","v":3306,"vw":31.169588},{"c":31.19,"h":31.19,"l":31.19,"n":4,"o":31.19,"t":"2026-10-22T18:15:00Z","v":504,"vw":31.19},{"c":31.14,"h":31.14,"l":31.14,"n":1,"o":31.14,"t":"2026-10-22T18:35:00Z","v":200,"vw":31.14},{"c":31.1381,"h":31.1381,"l":31.1381,"n":2,"o":31.1381,"t":"2026-10-22T19:10:00Z","v":112,"vw":31.1381},{"c":31.1697,"h":31.1697,"l":31.1697,"n":1,"o":31.1697,"t":"2026-10-22T19:15:00Z","v":7000,"vw":31.1697},{"c":31.23,"h":31.23,"l":31.23,"n":2,"o":31.23,"t":"2026-10-22T19:55:00Z","v":764,"vw":31.23},{"c":31.17,"h":31.17,"l":31.17,"n":2,"o":31.17,"t":"2026-10-22T20:35:00Z","v":200,"vw":31.17}],"history":[{"c":25.26,"h":25.29,"l":25.11,"n":321,"o":25.22,"t":"2025-07-10T04:00:00Z","v":66820,"vw":25.236966},{"c":25.1708,"h":25.21,"l":25.1075,"n":184,"o":25.18,"t":"2025-07-11T04:00:00Z","v":39413,"vw":25.173846},{"c":25.2038,"h":25.23,"l":25.1063,"n":119,"o":25.17,"t":"2025-07-14T04:00:00Z","v":15477,"vw":25.172488},{"c":25.15,"h":25.36,"l":25.12,"n":168,"o":25.36,"t":"2025-07-15T04:00:00Z","v":26518,"vw":25.173716},{"c":25.1789,"h":25.205,"l":25.08,"n":94,"o":25.1,"t":"2025-07-16T04:00:00Z","v":14927,"vw":25.143737},{"c":25.33,"h":25.33,"l":25.2284,"n":93,"o":25.2284,"t":"2025-07-17T04:00:00Z","v":14475,"vw":25.296636},{"c":25.3056,"h":25.38,"l":25.3,"n":60,"o":25.375,"t":"2025-07-18T04:00:00Z","v":7273,"vw":25.329896},{"c":25.465,"h":25.49,"l":25.4165,"n":52,"o":25.44,"t":"2025-07-21T04:00:00Z","v":21777,"vw":25.458141},{"c":25.3805,"h":25.389,"l":25.3077,"n":42,"o":25.31,"t":"2025-07-22T04:00:00Z","v":2432,"vw":25.34806},{"c":25.57,"h":25.58,"l":25.44,"n":83,"o":25.44,"t":"2025-07-23T04:00:00Z","v":6188,"vw":25.514208},{"c":25.63,"h":25.66,"l":25.61,"n":53,"o":25.64,"t":"2025-07-24T04:00:00Z","v":4727,"vw":25.631589},{"c":25.7051,"h":25.73,"l":25.6449,"n":58,"o":25.6449,"t":"2025-07-25T04:00:00Z","v":9731,"vw":25.705977},{"c":25.6767,"h":25.76,"l":25.63,"n":65,"o":25.76,"t":"2025-07-28T04:00:00Z","v":4073,"vw":25.675555},{"c":25.6061,"h":25.73,"l":25.6061,"n":62,"o":25.7165,"t":"2025-07-29T04:00:00Z","v":4596,"vw":25.677264},{"c":25.5687,"h":25.7,"l":25.47,"n":96,"o":25.65,"t":"2025-07-30T04:00:00Z","v":7255,"vw":25.644895},{"c":25.45,"h":25.85,"l":25.45,"n":124,"o":25.85,"t":"2025-07-31T04:00:00Z","v":21867,"vw":25.642526},{"c":25.0787,"h":25.18,"l":25.0225,"n":182,"o":25.18,"t":"2025-08-01T04:00:00Z","v":31931,"vw":25.143836},{"c":25.4432,"h":25.4432,"l":25.26,"n":42,"o":25.26,"t":"2025-08-04T04:00:00Z","v":3553,"vw":25.395795},{"c":25.32,"h":25.46,"l":25.32,"n":54,"o":25.46,"t":"2025-08-05T04:00:00Z","v":6574,"vw":25.359672},{"c":25.5085,"h":25.51,"l":25.33,"n":30,"o":25.33,"t":"2025-08-06T04:00:00Z","v":1486,"vw":25.346364},{"c":25.4726,"h":25.68,"l":25.3903,"n":48,"o":25.67,"t":"2025-08-07T04:00:00Z","v":7239,"vw":25.596432},{"c":25.6775,"h":25.7199,"l":25.59,"n":60,"o":25.59,"t":"2025-08-08T04:00:00Z","v":9459,"vw":25.669187},{"c":25.64,"h":25.75,"l":25.64,"n":70,"o":25.73,"t":"2025-08-11T04:00:00Z","v":13530,"vw":25.666287},{"c":25.9499,"h":25.95,"l":25.7,"n":47,"o":25.808,"t":"2025-08-12T04:00:00Z","v":9812,"vw":25.863489},{"c":26.0081,"h":26.05,"l":25.96,"n":31,"o":26.04,"t":"2025-08-13T04:00:00Z","v":3708,"vw":26.007721},{"c":26,"h":26,"l":25.95,"n":19,"o":25.95,"t":"2025-08-14T04:00:00Z","v":1529,"vw":25.968898},{"c":25.96,"h":26.0235,"l":25.95,"n":66,"o":26.0235,"t":"2025-08-15T04:00:00Z","v":7481,"vw":25.981888},{"c":25.92,"h":25.97,"l":25.92,"n":81,"o":25.97,"t":"2025-08-18T04:00:00Z","v":7624,"vw":25.95693},{"c":25.8,"h":25.97,"l":25.78,"n":91,"o":25.95,"t":"2025-08-19T04:00:00Z","v":13480,"vw":25.857371},{"c":25.755,"h":25.77,"l":25.667,"n":59,"o":25.667,"t":"2025-08-20T04:00:00Z","v":3428,"vw":25.731055},{"c":25.675,"h":25.7,"l":25.65,"n":23,"o":25.7,"t":"2025-08-21T04:00:00Z","v":1936,"vw":25.671111},{"c":26.0196,"h":26.07,"l":25.74,"n":56,"o":25.74,"t":"2025-08-22T04:00:00Z","v":16004,"vw":26.038968},{"c":25.9511,"h":26.007,"l":25.9511,"n":86,"o":25.973,"t":"2025-08-25T04:00:00Z","v":6442,"vw":25.971547},{"c":26.0234,"h":26.0234,"l":25.915,"n":34,"o":25.915,"t":"2025-08-26T04:00:00Z","v":5939,"vw":25.973601},{"c":26.1014,"h":26.11,"l":26.03,"n":40,"o":26.03,"t":"2025-08-27T04:00:00Z","v":8085,"vw":26.079349},{"c":26.1822,"h":26.1822,"l":26.11,"n":32,"o":26.1395,"t":"2025-08-28T04:00:00Z","v":1746,"vw":26.140107},{"c":26.01,"h":26.105,"l":25.9954,"n":61,"o":26.105,"t":"2025-08-29T04:00:00Z","v":16312,"vw":26.01079},{"c":25.8207,"h":25.8207,"l":25.65,"n":115,"o":25.75,"t":"2025-09-02T04:00:00Z","v":28957,"vw":25.74453},{"c":25.9413,"h":25.96,"l":25.88,"n":45,"o":25.96,"t":"2025-09-03T04:00:00Z","v":3124,"vw":25.906361},{"c":26.1742,"h":26.1742,"l":25.99,"n":81,"o":26.02,"t":"2025-09-04T04:00:00Z","v":26089,"vw":26.081527},{"c":26.0964,"h":26.33,"l":25.99,"n":102,"o":26.33,"t":"2025-09-05T04:00:00Z","v":8807,"vw":26.21522},{"c":26.1559,"h":26.22,"l":26.1,"n":52,"o":26.22,"t":"2025-09-08T04:00:00Z","v":4581,"vw":26.115157},{"c":26.2346,"h":26.2346,"l":26.15,"n":31,"o":26.2,"t":"2025-09-09T04:00:00Z","v":1914,"vw":26.175805},{"c":26.3144,"h":26.37,"l":26.27,"n":44,"o":26.37,"t":"2025-09-10T04:00:00Z","v":1864,"vw":26.319756},{"c":26.5428,"h":26.5428,"l":26.49,"n":39,"o":26.49,"t":"2025-09-11T04:00:00Z","v":3292,"vw":26.527769},{"c":26.5389,"h":26.555,"l":26.5204,"n":41,"o":26.53,"t":"2025-09-12T04:00:00Z","v":2066,"vw":26.547233},{"c":26.6508,"h":26.68,"l":26.59,"n":46,"o":26.59,"t":"2025-09-15T04:00:00Z","v":6751,"vw":26.612136},{"c":26.64,"h":26.93,"l":26.605,"n":116,"o":26.65,"t":"2025-09-16T04:00:00Z","v":38537,"vw":26.659445},{"c":26.5973,"h":26.69,"l":26.45,"n":60,"o":26.69,"t":"2025-09-17T04:00:00Z","v":3857,"vw":26.615103},{"c":26.7474,"h":26.848,"l":26.71,"n":35,"o":26.71,"t":"2025-09-18T04:00:00Z","v":32825,"vw":26.796945},{"c":26.8654,"h":26.8654,"l":26.746,"n":59,"o":26.823,"t":"2025-09-19T04:00:00Z","v":4491,"vw":26.797016},{"c":26.995,"h":26.995,"l":26.846,"n":33,"o":26.846,"t":"2025-09-22T04:00:00Z","v":1383,"vw":26.882728},{"c":26.8289,"h":27,"l":26.82,"n":118,"o":27,"t":"2025-09-23T04:00:00Z","v":12753,"vw":26.874448},{"c":26.79,"h":26.8,"l":26.748,"n":44,"o":26.79,"t":"2025-09-24T04:00:00Z","v":7405,"vw":26.768225},{"c":26.6196,"h":26.68,"l":26.47,"n":88,"o":26.68,"t":"2025-09-25T04:00:00Z","v":40071,"vw":26.588635},{"c":26.7682,"h":26.83,"l":26.6,"n":98,"o":26.83,"t":"2025-09-26T04:00:00Z","v":9565,"vw":26.732397},{"c":26.846,"h":26.9116,"l":26.83,"n":57,"o":26.831,"t":"2025-09-29T04:00:00Z","v":3450,"vw":26.892724},{"c":26.9642,"h":26.9642,"l":26.8,"n":108,"o":26.87,"t":"2025-09-30T04:00:00Z","v":14666,"vw":26.855168},{"c":27.075,"h":27.075,"l":26.85,"n":69,"o":26.93,"t":"2025-10-01T04:00:00Z","v":5254,"vw":26.988018},{"c":27.0923,"h":27.18,"l":27,"n":116,"o":27.18,"t":"2025-10-02T04:00:00Z","v":9603,"vw":27.103285},{"c":27.14,"h":27.24,"l":27.0707,"n":107,"o":27.15,"t":"2025-10-03T04:00:00Z","v":12376,"vw":27.161874},{"c":27.1933,"h":27.23,"l":27.14,"n":83,"o":27.23,"t":"2025-10-06T04:00:00Z","v":16609,"vw":27.211501},{"c":27.0755,"h":27.2088,"l":27.03,"n":70,"o":27.19,"t":"2025-10-07T04:00:00Z","v":4915,"vw":27.131369},{"c":27.2312,"h":27.2692,"l":27.1,"n":44,"o":27.1,"t":"2025-10-08T04:00:00Z","v":4366,"vw":27.247726},{"c":27.1641,"h":27.22,"l":27.13,"n":49,"o":27.22,"t":"2025-10-09T04:00:00Z","v":4501,"vw":27.210162},{"c":26.4392,"h":27.255,"l":26.4392,"n":128,"o":27.255,"t":"2025-10-10T04:00:00Z","v":23680,"vw":26.70327},{"c":26.855,"h":26.8899,"l":26.7,"n":71,"o":26.81,"t":"2025-10-13T04:00:00Z","v":6044,"vw":26.806354},{"c":26.804,"h":26.83,"l":26.72,"n":65,"o":26.735,"t":"2025-10-14T04:00:00Z","v":775,"vw":26.75125},{"c":26.93,"h":27.14,"l":26.76,"n":86,"o":26.96,"t":"2025-10-15T04:00:00Z","v":11116,"vw":26.997598},{"c":26.7364,"h":27.0902,"l":26.69,"n":70,"o":27.01,"t":"2025-10-16T04:00:00Z","v":5317,"vw":26.848562},{"c":26.8933,"h":26.8933,"l":26.65,"n":39,"o":26.71,"t":"2025-10-17T04:00:00Z","v":2115,"vw":26.712044},{"c":27.197,"h":27.23,"l":27.13,"n":58,"o":27.13,"t":"2025-10-20T04:00:00Z","v":16661,"vw":27.170382},{"c":27.24,"h":27.26,"l":27.15,"n":118,"o":27.15,"t":"2025-10-21T04:00:00Z","v":23683,"vw":27.238407},{"c":27.0283,"h":27.2,"l":26.89,"n":81,"o":27.15,"t":"2025-10-22T04:00:00Z","v":5701,"vw":27.021941},{"c":27.2122,"h":27.2122,"l":27.1,"n":38,"o":27.18,"t":"2025-10-23T04:00:00Z","v":1651,"vw":27.146474},{"c":27.4371,"h":27.49,"l":27.4,"n":81,"o":27.46,"t":"2025-10-24T04:00:00Z","v":2118,"vw":27.435783},{"c":27.7491,"h":27.7491,"l":27.62,"n":51,"o":27.69,"t":"2025-10-27T04:00:00Z","v":9494,"vw":27.668452},{"c":27.84,"h":27.89,"l":27.74,"n":53,"o":27.79,"t":"2025-10-28T04:00:00Z","v":4066,"vw":27.848211},{"c":27.7974,"h":27.94,"l":27.7974,"n":100,"o":27.94,"t":"2025-10-29T04:00:00Z","v":13153,"vw":27.899265},{"c":27.57,"h":27.8099,"l":27.57,"n":124,"o":27.75,"t":"2025-10-30T04:00:00Z","v":16356,"vw":27.718495},{"c":27.6303,"h":27.75,"l":27.5311,"n":139,"o":27.69,"t":"2025-10-31T04:00:00Z","v":22041,"vw":27.667343},{"c":27.65,"h":27.79,"l":27.58,"n":105,"o":27.79,"t":"2025-11-03T05:00:00Z","v":91217,"vw":27.704222},{"c":27.3501,"h":27.53,"l":27.3,"n":81,"o":27.41,"t":"2025-11-04T05:00:00Z","v":6427,"vw":27.353257},{"c":27.463,"h":27.58,"l":27.326,"n":62,"o":27.326,"t":"2025-11-05T05:00:00Z","v":4477,"vw":27.405719},{"c":27.14,"h":27.42,"l":27.1032,"n":128,"o":27.4,"t":"2025-11-06T05:00:00Z","v":14181,"vw":27.155086},{"c":27.147,"h":27.147,"l":26.8,"n":83,"o":27.07,"t":"2025-11-07T05:00:00Z","v":22200,"vw":26.853961},{"c":27.5968,"h":27.5968,"l":27.35,"n":58,"o":27.47,"t":"2025-11-10T05:00:00Z","v":18302,"vw":27.464655},{"c":27.63,"h":27.63,"l":27.48,"n":45,"o":27.59,"t":"2025-11-11T05:00:00Z","v":5162,"vw":27.591295},{"c":27.62,"h":27.79,"l":27.6008,"n":61,"o":27.79,"t":"2025-11-12T05:00:00Z","v":5197,"vw":27.663585},{"c":27.16,"h":27.53,"l":27.16,"n":70,"o":27.53,"t":"2025-11-13T05:00:00Z","v":6394,"vw":27.312548},{"c":27.15,"h":27.32,"l":26.8495,"n":71,"o":26.89,"t":"2025-11-14T05:00:00Z","v":12197,"vw":27.164923},{"c":26.9331,"h":27.19,"l":26.86,"n":67,"o":27.18,"t":"2025-11-17T05:00:00Z","v":2295,"vw":27.046522},{"c":26.75,"h":26.91,"l":26.63,"n":89,"o":26.91,"t":"2025-11-18T05:00:00Z","v":8509,"vw":26.828114},{"c":26.797,"h":27,"l":26.73,"n":99,"o":27,"t":"2025-11-19T05:00:00Z","v":11615,"vw":26.817724},{"c":26.431,"h":27.3,"l":26.431,"n":83,"o":27.2,"t":"2025-11-20T05:00:00Z","v":7842,"vw":26.714207},{"c":26.67,"h":26.9299,"l":26.402,"n":115,"o":26.5689,"t":"2025-11-21T05:00:00Z","v":11647,"vw":26.725389},{"c":27.1172,"h":27.1172,"l":26.81,"n":81,"o":26.949,"t":"2025-11-24T05:00:00Z","v":9969,"vw":26.991441},{"c":27.3503,"h":27.3503,"l":27.02,"n":59,"o":27.02,"t":"2025-11-25T05:00:00Z","v":2861,"vw":27.109336},{"c":27.58,"h":27.6099,"l":27.47,"n":64,"o":27.48,"t":"2025-11-26T05:00:00Z","v":7395,"vw":27.55092},{"c":27.6606,"h":27.69,"l":27.57,"n":77,"o":27.6,"t":"2025-11-28T05:00:00Z","v":15132,"vw":27.634385},{"c":27.53,"h":27.6699,"l":27.44,"n":147,"o":27.48,"t":"2025-12-01T05:00:00Z","v":17534,"vw":27.591886},{"c":27.6219,"h":27.6999,"l":27.57,"n":85,"o":27.65,"t":"2025-12-02T05:00:00Z","v":23785,"vw":27.631641},{"c":27.7098,"h":27.7098,"l":27.54,"n":73,"o":27.54,"t":"2025-12-03T05:00:00Z","v":12495,"vw":27.603032},{"c":27.73,"h":27.73,"l":27.64,"n":67,"o":27.72,"t":"2025-12-04T05:00:00Z","v":32115,"vw":27.672004},{"c":27.7594,"h":27.87,"l":27.7505,"n":101,"o":27.87,"t":"2025-12-05T05:00:00Z","v":24523,"vw":27.807834},{"c":27.655,"h":27.75,"l":27.64,"n":77,"o":27.75,"t":"2025-12-08T05:00:00Z","v":5530,"vw":27.675937},{"c":27.7139,"h":27.8,"l":27.675,"n":88,"o":27.675,"t":"2025-12-09T05:00:00Z","v":34935,"vw":27.74315},{"c":27.8698,"h":27.92,"l":27.61,"n":79,"o":27.67,"t":"2025-12-10T05:00:00Z","v":9677,"vw":27.732224},{"c":27.8916,"h":27.94,"l":27.73,"n":103,"o":27.745,"t":"2025-12-11T05:00:00Z","v":5744,"vw":27.866501},{"c":27.62,"h":27.9,"l":27.54,"n":206,"o":27.89,"t":"2025-12-12T05:00:00Z","v":74726,"vw":27.658492},{"c":27.66,"h":27.74,"l":27.595,"n":205,"o":27.74,"t":"2025-12-15T05:00:00Z","v":35298,"vw":27.638892},{"c":27.5402,"h":27.59,"l":27.37,"n":137,"o":27.54,"t":"2025-12-16T05:00:00Z","v":32488,"vw":27.474994},{"c":27.2,"h":27.6,"l":27.2,"n":70,"o":27.6,"t":"2025-12-17T05:00:00Z","v":5976,"vw":27.281364},{"c":27.3961,"h":27.54,"l":27.38,"n":45,"o":27.45,"t":"2025-12-18T05:00:00Z","v":5158,"vw":27.489962},{"c":27.6143,"h":27.6143,"l":27.5925,"n":46,"o":27.5925,"t":"2025-12-19T05:00:00Z","v":2231,"vw":27.60871},{"c":27.8316,"h":27.84,"l":27.75,"n":79,"o":27.75,"t":"2025-12-22T05:00:00Z","v":18140,"vw":27.810086},{"c":27.9503,"h":27.96,"l":27.88,"n":57,"o":27.88,"t":"2025-12-23T05:00:00Z","v":16124,"vw":27.95024},{"c":28.06,"h":28.06,"l":27.96,"n":55,"o":27.96,"t":"2025-12-24T05:00:00Z","v":5879,"vw":28.012403},{"c":28.03,"h":28.0722,"l":28.0255,"n":131,"o":28.0719,"t":"2025-12-26T05:00:00Z","v":21339,"vw":28.045436},{"c":27.9277,"h":27.97,"l":27.875,"n":145,"o":27.9632,"t":"2025-12-29T05:00:00Z","v":18210,"vw":27.929025},{"c":27.92,"h":27.98,"l":27.87,"n":123,"o":27.94,"t":"2025-12-30T05:00:00Z","v":158825,"vw":27.8862},{"c":27.76,"h":27.95,"l":27.73,"n":184,"o":27.95,"t":"2025-12-31T05:00:00Z","v":44629,"vw":27.860816},{"c":27.7148,"h":27.9,"l":27.65,"n":113,"o":27.9,"t":"2026-01-02T05:00:00Z","v":6969,"vw":27.802566},{"c":27.95,"h":27.98,"l":27.88,"n":164,"o":27.95,"t":"2026-01-05T05:00:00Z","v":23318,"vw":27.949925},{"c":28.12,"h":28.12,"l":27.96,"n":82,"o":27.99,"t":"2026-01-06T05:00:00Z","v":22555,"vw":28.046438},{"c":28.01,"h":28.17,"l":28.01,"n":136,"o":28.11,"t":"2026-01-07T05:00:00Z","v":16797,"vw":28.098864},{"c":28.02,"h":28.02,"l":27.95,"n":89,"o":27.95,"t":"2026-01-08T05:00:00Z","v":9894,"vw":27.982929},{"c":28.21,"h":28.22,"l":28.01,"n":100,"o":28.09,"t":"2026-01-09T05:00:00Z","v":11875,"vw":28.152314},{"c":28.26,"h":28.26,"l":28.06,"n":127,"o":28.06,"t":"2026-01-12T05:00:00Z","v":23421,"vw":28.140271},{"c":28.2,"h":28.31,"l":28.08,"n":170,"o":28.31,"t":"2026-01-13T05:00:00Z","v":43209,"vw":28.182478},{"c":28.06,"h":28.12,"l":27.86,"n":184,"o":28.12,"t":"2026-01-14T05:00:00Z","v":15866,"vw":27.940718},{"c":28.16,"h":28.23,"l":28.08,"n":129,"o":28.2,"t":"2026-01-15T05:00:00Z","v":38020,"vw":28.158299},{"c":28.13,"h":28.17,"l":28.07,"n":136,"o":28.16,"t":"2026-01-16T05:00:00Z","v":31008,"vw":28.147535},{"c":27.53,"h":27.805,"l":27.47,"n":287,"o":27.71,"t":"2026-01-20T05:00:00Z","v":68169,"vw":27.645681},{"c":27.76,"h":27.94,"l":27.54,"n":99,"o":27.58,"t":"2026-01-21T05:00:00Z","v":23105,"vw":27.63771},{"c":28.03,"h":28.05,"l":27.91,"n":72,"o":28.01,"t":"2026-01-22T05:00:00Z","v":8998,"vw":28.019228},{"c":27.95,"h":28.03,"l":27.91,"n":66,"o":27.91,"t":"2026-01-23T05:00:00Z","v":9748,"vw":27.990608},{"c":28.08,"h":28.2098,"l":27.97,"n":103,"o":27.97,"t":"2026-01-26T05:00:00Z","v":24797,"vw":28.131453},{"c":28.28,"h":28.32,"l":28.24,"n":84,"o":28.24,"t":"2026-01-27T05:00:00Z","v":7045,"vw":28.261069},{"c":28.2646,"h":28.369,"l":28.18,"n":120,"o":28.36,"t":"2026-01-28T05:00:00Z","v":19011,"vw":28.29312},{"c":28.25,"h":28.33,"l":27.93,"n":91,"o":28.33,"t":"2026-01-29T05:00:00Z","v":15140,"vw":28.038591},{"c":28.0793,"h":28.17,"l":27.995,"n":78,"o":28.1,"t":"2026-01-30T05:00:00Z","v":18613,"vw":28.087612},{"c":28.2495,"h":28.339,"l":28.07,"n":105,"o":28.07,"t":"2026-02-02T05:00:00Z","v":33330,"vw":28.228162},{"c":28.0118,"h":28.29,"l":27.83,"n":119,"o":28.2501,"t":"2026-02-03T05:00:00Z","v":26323,"vw":28.055301},{"c":27.9,"h":28.08,"l":27.73,"n":120,"o":28.07,"t":"2026-02-04T05:00:00Z","v":19538,"vw":27.87749},{"c":27.47,"h":27.76,"l":27.47,"n":107,"o":27.58,"t":"2026-02-05T05:00:00Z","v":5031,"vw":27.611198},{"c":28.11,"h":28.13,"l":27.696,"n":162,"o":27.71,"t":"2026-02-06T05:00:00Z","v":39548,"vw":27.938039},{"c":28.26,"h":28.3,"l":28,"n":150,"o":28,"t":"2026-02-09T05:00:00Z","v":38743,"vw":28.213328},{"c":28.06,"h":28.269,"l":28.06,"n":65,"o":28.1668,"t":"2026-02-10T05:00:00Z","v":1783,"vw":28.183683},{"c":28.13,"h":28.22,"l":28,"n":86,"o":28.2004,"t":"2026-02-11T05:00:00Z","v":9649,"vw":28.151349},{"c":27.6507,"h":28.1695,"l":27.6507,"n":96,"o":28.14,"t":"2026-02-12T05:00:00Z","v":11837,"vw":27.816946},{"c":27.63,"h":27.86,"l":27.63,"n":92,"o":27.69,"t":"2026-02-13T05:00:00Z","v":7259,"vw":27.791047},{"c":27.67,"h":27.8008,"l":27.454,"n":109,"o":27.65,"t":"2026-02-17T05:00:00Z","v":16329,"vw":27.637836},{"c":27.85,"h":27.9995,"l":27.78,"n":93,"o":27.94,"t":"2026-02-18T05:00:00Z","v":28215,"vw":27.914841},{"c":27.7785,"h":27.8,"l":27.72,"n":79,"o":27.72,"t":"2026-02-19T05:00:00Z","v":3193,"vw":27.742436},{"c":28.03,"h":28.03,"l":27.855,"n":100,"o":27.9,"t":"2026-02-20T05:00:00Z","v":24025,"vw":27.924064},{"c":27.6817,"h":27.95,"l":27.64,"n":129,"o":27.95,"t":"2026-02-23T05:00:00Z","v":18297,"vw":27.691494},{"c":27.88,"h":27.9308,"l":27.68,"n":85,"o":27.68,"t":"2026-02-24T05:00:00Z","v":6386,"vw":27.891548},{"c":28.1652,"h":28.1652,"l":28.03,"n":97,"o":28.06,"t":"2026-02-25T05:00:00Z","v":17908,"vw":28.064026},{"c":28.03,"h":28.16,"l":27.83,"n":74,"o":28.16,"t":"2026-02-26T05:00:00Z","v":6758,"vw":27.923862},{"c":27.865,"h":27.89,"l":27.7,"n":117,"o":27.78,"t":"2026-02-27T05:00:00Z","v":25178,"vw":27.809002},{"c":27.85,"h":27.95,"l":27.62,"n":113,"o":27.62,"t":"2026-03-02T05:00:00Z","v":16987,"vw":27.849663},{"c":27.58,"h":27.67,"l":27.2,"n":163,"o":27.4215,"t":"2026-03-03T05:00:00Z","v":21542,"vw":27.370052},{"c":27.85,"h":27.9299,"l":27.55,"n":110,"o":27.64,"t":"2026-03-04T05:00:00Z","v":22591,"vw":27.825357},{"c":27.75,"h":27.82,"l":27.45,"n":121,"o":27.82,"t":"2026-03-05T05:00:00Z","v":22438,"vw":27.638715},{"c":27.3443,"h":27.4396,"l":27.221,"n":125,"o":27.4,"t":"2026-03-06T05:00:00Z","v":12204,"vw":27.335958},{"c":27.5259,"h":27.6,"l":26.9,"n":180,"o":27.08,"t":"2026-03-09T04:00:00Z","v":42601,"vw":27.214846},{"c":27.44,"h":27.695,"l":27.41,"n":68,"o":27.41,"t":"2026-03-10T04:00:00Z","v":7038,"vw":27.529655},{"c":27.5,"h":27.5,"l":27.35,"n":67,"o":27.43,"t":"2026-03-11T04:00:00Z","v":7466,"vw":27.430971},{"c":27.1,"h":27.2623,"l":27.08,"n":78,"o":27.2623,"t":"2026-03-12T04:00:00Z","v":8173,"vw":27.177476},{"c":26.89,"h":27.025,"l":26.855,"n":137,"o":27,"t":"2026-03-13T04:00:00Z","v":26053,"vw":26.96203},{"c":27.13,"h":27.23,"l":27.1,"n":107,"o":27.14,"t":"2026-03-16T04:00:00Z","v":29131,"vw":27.146416},{"c":27.2,"h":27.39,"l":27.2,"n":89,"o":27.39,"t":"2026-03-17T04:00:00Z","v":9293,"vw":27.27491},{"c":26.8784,"h":27.1995,"l":26.8784,"n":95,"o":27.19,"t":"2026-03-18T04:00:00Z","v":15048,"vw":27.091549},{"c":26.74,"h":26.77,"l":26.6,"n":110,"o":26.7,"t":"2026-03-19T04:00:00Z","v":35402,"vw":26.669788},{"c":26.365,"h":26.77,"l":26.24,"n":181,"o":26.77,"t":"2026-03-20T04:00:00Z","v":65402,"vw":26.437088},{"c":26.65,"h":26.97,"l":26.65,"n":146,"o":26.82,"t":"2026-03-23T04:00:00Z","v":24298,"vw":26.850143},{"c":26.5655,"h":26.71,"l":26.47,"n":139,"o":26.509,"t":"2026-03-24T04:00:00Z","v":40191,"vw":26.543515},{"c":26.7176,"h":26.89,"l":26.69,"n":66,"o":26.89,"t":"2026-03-25T04:00:00Z","v":9333,"vw":26.822491},{"c":26.31,"h":26.6,"l":26.26,"n":120,"o":26.56,"t":"2026-03-26T04:00:00Z","v":10805,"vw":26.441643},{"c":25.82,"h":26.115,"l":25.8,"n":245,"o":26.11,"t":"2026-03-27T04:00:00Z","v":46259,"vw":25.935301},{"c":25.69,"h":26,"l":25.62,"n":195,"o":26,"t":"2026-03-30T04:00:00Z","v":22933,"vw":25.787325},{"c":26.53,"h":26.53,"l":26.02,"n":149,"o":26.05,"t":"2026-03-31T04:00:00Z","v":9855,"vw":26.277551},{"c":26.65,"h":26.81,"l":26.605,"n":216,"o":26.6799,"t":"2026-04-01T04:00:00Z","v":43814,"vw":26.688754},{"c":26.75,"h":26.75,"l":26.335,"n":102,"o":26.35,"t":"2026-04-02T04:00:00Z","v":15123,"vw":26.560746},{"c":26.87,"h":26.87,"l":26.7,"n":175,"o":26.75,"t":"2026-04-06T04:00:00Z","v":45752,"vw":26.761589},{"c":26.89,"h":26.89,"l":26.51,"n":117,"o":26.76,"t":"2026-04-07T04:00:00Z","v":8822,"vw":26.68056},{"c":27.54,"h":27.59,"l":27.37,"n":91,"o":27.59,"t":"2026-04-08T04:00:00Z","v":11523,"vw":27.486048},{"c":27.64,"h":27.73,"l":27.42,"n":154,"o":27.54,"t":"2026-04-09T04:00:00Z","v":38353,"vw":27.639816},{"c":27.62,"h":27.79,"l":27.6013,"n":145,"o":27.69,"t":"2026-04-10T04:00:00Z","v":14392,"vw":27.671592},{"c":27.87,"h":27.92,"l":27.52,"n":148,"o":27.52,"t":"2026-04-13T04:00:00Z","v":22459,"vw":27.687297},{"c":28.2476,"h":28.28,"l":28.02,"n":193,"o":28.02,"t":"2026-04-14T04:00:00Z","v":36852,"vw":28.168232},{"c":28.44,"h":28.44,"l":28.25,"n":165,"o":28.25,"t":"2026-04-15T04:00:00Z","v":21096,"vw":28.344339},{"c":28.61,"h":28.6183,"l":28.45,"n":140,"o":28.53,"t":"2026-04-16T04:00:00Z","v":13260,"vw":28.523563},{"c":28.9102,"h":29,"l":28.77,"n":85,"o":28.77,"t":"2026-04-17T04:00:00Z","v":11406,"vw":28.89301},{"c":28.88,"h":28.9,"l":28.74,"n":83,"o":28.9,"t":"2026-04-20T04:00:00Z","v":9353,"vw":28.830371},{"c":28.665,"h":28.98,"l":28.63,"n":119,"o":28.85,"t":"2026-04-21T04:00:00Z","v":28219,"vw":28.803679},{"c":28.9579,"h":28.97,"l":28.85,"n":71,"o":28.88,"t":"2026-04-22T04:00:00Z","v":6853,"vw":28.916396},{"c":28.97,"h":29.05,"l":28.64,"n":133,"o":28.9036,"t":"2026-04-23T04:00:00Z","v":40038,"vw":28.97696},{"c":29.12,"h":29.14,"l":28.975,"n":77,"o":28.98,"t":"2026-04-24T04:00:00Z","v":14406,"vw":29.036421},{"c":29.1193,"h":29.1335,"l":28.99,"n":121,"o":29.07,"t":"2026-04-27T04:00:00Z","v":22227,"vw":29.053961},{"c":28.94,"h":29.02,"l":28.85,"n":212,"o":28.9,"t":"2026-04-28T04:00:00Z","v":34892,"vw":28.984355},{"c":28.92,"h":28.9501,"l":28.85,"n":81,"o":28.9,"t":"2026-04-29T04:00:00Z","v":12955,"vw":28.91395},{"c":29.16,"h":29.31,"l":28.92,"n":96,"o":29.04,"t":"2026-04-30T04:00:00Z","v":20517,"vw":29.046426},{"c":29.36,"h":29.5,"l":29.35,"n":137,"o":29.5,"t":"2026-05-01T04:00:00Z","v":30182,"vw":29.415875},{"c":29.2092,"h":29.4,"l":29.18,"n":126,"o":29.34,"t":"2026-05-04T04:00:00Z","v":26690,"vw":29.314872},{"c":29.42,"h":29.4989,"l":29.34,"n":141,"o":29.34,"t":"2026-05-05T04:00:00Z","v":28434,"vw":29.405818},{"c":29.875,"h":29.9,"l":29.664,"n":121,"o":29.67,"t":"2026-05-06T04:00:00Z","v":18256,"vw":29.764648},{"c":29.7583,"h":29.95,"l":29.75,"n":96,"o":29.88,"t":"2026-05-07T04:00:00Z","v":13724,"vw":29.87782},{"c":30.05,"h":30.05,"l":29.92,"n":196,"o":29.95,"t":"2026-05-08T04:00:00Z","v":26249,"vw":29.979603},{"c":30.0787,"h":30.1201,"l":29.9705,"n":109,"o":29.9705,"t":"2026-05-11T04:00:00Z","v":9683,"vw":30.066143},{"c":30.12,"h":30.12,"l":29.8,"n":143,"o":30.01,"t":"2026-05-12T04:00:00Z","v":40899,"vw":29.93375},{"c":30.25,"h":30.26,"l":29.98,"n":121,"o":30.09,"t":"2026-05-13T04:00:00Z","v":19551,"vw":30.178961},{"c":30.45,"h":30.48,"l":30.29,"n":149,"o":30.29,"t":"2026-05-14T04:00:00Z","v":31299,"vw":30.434672},{"c":30.11,"h":30.2695,"l":30.08,"n":138,"o":30.23,"t":"2026-05-15T04:00:00Z","v":20406,"vw":30.196005},{"c":30.08,"h":30.25,"l":29.875,"n":160,"o":30.25,"t":"2026-05-18T04:00:00Z","v":15962,"vw":30.005278},{"c":29.96,"h":30.01,"l":29.81,"n":131,"o":29.94,"t":"2026-05-19T04:00:00Z","v":10387,"vw":29.927959},{"c":30.1725,"h":30.1725,"l":29.89,"n":110,"o":29.89,"t":"2026-05-20T04:00:00Z","v":8975,"vw":30.008172},{"c":30.24,"h":30.29,"l":30.01,"n":121,"o":30.17,"t":"2026-05-21T04:00:00Z","v":30202,"vw":30.166417},{"c":30.38,"h":30.47,"l":30.31,"n":126,"o":30.38,"t":"2026-05-22T04:00:00Z","v":25590,"vw":30.383387},{"c":30.5,"h":30.59,"l":30.47,"n":211,"o":30.51,"t":"2026-05-26T04:00:00Z","v":23571,"vw":30.512715},{"c":30.51,"h":30.59,"l":30.5,"n":100,"o":30.52,"t":"2026-05-27T04:00:00Z","v":6063,"vw":30.534549},{"c":30.7239,"h":31,"l":30.55,"n":102,"o":31,"t":"2026-05-28T04:00:00Z","v":14846,"vw":30.696071},{"c":30.8093,"h":30.86,"l":30.75,"n":147,"o":30.78,"t":"2026-05-29T04:00:00Z","v":21674,"vw":30.809807},{"c":30.8623,"h":30.94,"l":30.75,"n":157,"o":30.8,"t":"2026-06-01T04:00:00Z","v":20651,"vw":30.829465},{"c":30.9184,"h":30.96,"l":30.82,"n":183,"o":30.845,"t":"2026-06-02T04:00:00Z","v":21535,"vw":30.88991},{"c":30.71,"h":30.8099,"l":30.69,"n":183,"o":30.75,"t":"2026-06-03T04:00:00Z","v":24456,"vw":30.744139},{"c":30.835,"h":30.87,"l":30.62,"n":108,"o":30.62,"t":"2026-06-04T04:00:00Z","v":9181,"vw":30.733253},{"c":30.0597,"h":30.65,"l":29.985,"n":198,"o":30.65,"t":"2026-06-05T04:00:00Z","v":11772,"vw":30.392742},{"c":30.0898,"h":30.3,"l":30.0898,"n":96,"o":30.24,"t":"2026-06-08T04:00:00Z","v":8786,"vw":30.201005},{"c":29.9895,"h":30.37,"l":29.43,"n":159,"o":30.29,"t":"2026-06-09T04:00:00Z","v":21578,"vw":29.878816},{"c":29.53,"h":30,"l":29.53,"n":85,"o":30,"t":"2026-06-10T04:00:00Z","v":3709,"vw":29.780261},{"c":30.03,"h":30.11,"l":29.55,"n":103,"o":29.59,"t":"2026-06-11T04:00:00Z","v":19914,"vw":29.80427},{"c":30.23,"h":30.23,"l":29.965,"n":112,"o":30.18,"t":"2026-06-12T04:00:00Z","v":10667,"vw":30.16492},{"c":30.75,"h":30.8,"l":30.63,"n":108,"o":30.63,"t":"2026-06-15T04:00:00Z","v":23194,"vw":30.715022},{"c":30.5491,"h":30.75,"l":30.5491,"n":110,"o":30.75,"t":"2026-06-16T04:00:00Z","v":18508,"vw":30.621907},{"c":30.15,"h":30.6,"l":30.1,"n":112,"o":30.565,"t":"2026-06-17T04:00:00Z","v":79405,"vw":30.180735},{"c":30.52,"h":30.54,"l":30.38,"n":92,"o":30.48,"t":"2026-06-18T04:00:00Z","v":15984,"vw":30.452004},{"c":30.4,"h":30.62,"l":30.34,"n":107,"o":30.54,"t":"2026-06-22T04:00:00Z","v":8911,"vw":30.424705},{"c":29.9838,"h":30.104,"l":29.9,"n":151,"o":29.97,"t":"2026-06-23T04:00:00Z","v":19236,"vw":29.999584},{"c":29.94,"h":30.099,"l":29.88,"n":99,"o":29.97,"t":"2026-06-24T04:00:00Z","v":5197,"vw":29.988519},{"c":29.8977,"h":30.13,"l":29.805,"n":112,"o":30.13,"t":"2026-06-25T04:00:00Z","v":7298,"vw":29.854586},{"c":29.85,"h":30.03,"l":29.7,"n":179,"o":29.73,"t":"2026-06-26T04:00:00Z","v":13474,"vw":29.853099},{"c":30.22,"h":30.24,"l":29.9,"n":135,"o":30.05,"t":"2026-06-29T04:00:00Z","v":8149,"vw":30.094841},{"c":30.46,"h":30.517,"l":30.3,"n":110,"o":30.3,"t":"2026-06-30T04:00:00Z","v":2573,"vw":30.417266},{"c":30.41,"h":30.52,"l":30.33,"n":119,"o":30.33,"t":"2026-07-01T04:00:00Z","v":3365,"vw":30.460965},{"c":30.45,"h":30.65,"l":30.201,"n":90,"o":30.53,"t":"2026-07-02T04:00:00Z","v":4349,"vw":30.38987},{"c":30.63,"h":30.695,"l":30.51,"n":134,"o":30.51,"t":"2026-07-06T04:00:00Z","v":3350,"vw":30.625634},{"c":30.49,"h":30.62,"l":30.43,"n":94,"o":30.62,"t":"2026-07-07T04:00:00Z","v":5230,"vw":30.537521},{"c":30.45,"h":30.45,"l":30.21,"n":127,"o":30.35,"t":"2026-07-08T04:00:00Z","v":7000,"vw":30.337445},{"c":30.71,"h":30.71,"l":30.47,"n":80,"o":30.54,"t":"2026-07-09T04:00:00Z","v":9901,"vw":30.583614},{"c":30.75,"h":30.78,"l":30.61,"n":124,"o":30.71,"t":"2026-07-10T04:00:00Z","v":5255,"vw":30.725215},{"c":30.58,"h":30.722,"l":30.5401,"n":117,"o":30.72,"t":"2026-07-13T04:00:00Z","v":6719,"vw":30.641731},{"c":30.63,"h":30.72,"l":30.58,"n":137,"o":30.58,"t":"2026-07-14T04:00:00Z","v":11499,"vw":30.663115},{"c":30.754,"h":30.808,"l":30.61,"n":125,"o":30.75,"t":"2026-07-15T04:00:00Z","v":10272,"vw":30.699771},{"c":30.6,"h":30.75,"l":30.6,"n":135,"o":30.74,"t":"2026-07-16T04:00:00Z","v":7994,"vw":30.660029},{"c":30.29,"h":30.44,"l":30.23,"n":121,"o":30.265,"t":"2026-07-17T04:00:00Z","v":9801,"vw":30.313421},{"c":30.3,"h":30.5,"l":30.29,"n":118,"o":30.5,"t":"2026-07-20T04:00:00Z","v":96907,"vw":30.31736},{"c":30.55,"h":30.56,"l":30.4,"n":93,"o":30.41,"t":"2026-07-21T04:00:00Z","v":6401,"vw":30.503378},{"c":30.502,"h":30.57,"l":30.43,"n":111,"o":30.43,"t":"2026-07-22T04:00:00Z","v":14464,"vw":30.493626},{"c":30.0961,"h":30.23,"l":30,"n":141,"o":30.2,"t":"2026-07-23T04:00:00Z","v":19861,"vw":30.109471},{"c":30.11,"h":30.31,"l":30.08,"n":153,"o":30.15,"t":"2026-07-24T04:00:00Z","v":31014,"vw":30.154742},{"c":30.1364,"h":30.409,"l":30.02,"n":115,"o":30.35,"t":"2026-07-27T04:00:00Z","v":6123,"vw":30.186063},{"c":30.18,"h":30.27,"l":30.05,"n":120,"o":30.05,"t":"2026-07-28T04:00:00Z","v":8322,"vw":30.211648},{"c":29.79,"h":30.25,"l":29.79,"n":174,"o":30.14,"t":"2026-07-29T04:00:00Z","v":12484,"vw":29.998588},{"c":30.2447,"h":30.27,"l":29.96,"n":140,"o":30.02,"t":"2026-07-30T04:00:00Z","v":30679,"vw":30.075042},{"c":30.5,"h":30.54,"l":30.12,"n":221,"o":30.41,"t":"2026-07-31T04:00:00Z","v":30605,"vw":30.274913},{"c":30.93,"h":30.94,"l":30.6,"n":195,"o":30.6,"t":"2026-08-03T04:00:00Z","v":44369,"vw":30.895784},{"c":31.49,"h":31.51,"l":31.035,"n":199,"o":31.035,"t":"2026-08-04T04:00:00Z","v":36015,"vw":31.329301},{"c":31.39,"h":31.68,"l":31.39,"n":169,"o":31.66,"t":"2026-08-05T04:00:00Z","v":29390,"vw":31.542454},{"c":31.3583,"h":31.48,"l":31.32,"n":210,"o":31.42,"t":"2026-08-06T04:00:00Z","v":30475,"vw":31.375924},{"c":31.54,"h":31.56,"l":31.42,"n":376,"o":31.46,"t":"2026-08-07T04:00:00Z","v":147155,"vw":31.463767},{"c":31.53,"h":31.61,"l":31.49,"n":313,"o":31.55,"t":"2026-08-10T04:00:00Z","v":114734,"vw":31.533601},{"c":31.44,"h":31.57,"l":31.4,"n":186,"o":31.57,"t":"2026-08-11T04:00:00Z","v":64930,"vw":31.450558},{"c":31.53,"h":31.5503,"l":31.47,"n":140,"o":31.5503,"t":"2026-08-12T04:00:00Z","v":16265,"vw":31.53021},{"c":31.72,"h":31.76,"l":31.55,"n":246,"o":31.55,"t":"2026-08-13T04:00:00Z","v":68230,"vw":31.658458},{"c":31.6625,"h":31.75,"l":31.64,"n":141,"o":31.712,"t":"2026-08-14T04:00:00Z","v":12301,"vw":31.668707},{"c":31.5229,"h":31.7,"l":31.5229,"n":143,"o":31.7,"t":"2026-08-17T04:00:00Z","v":12328,"vw":31.639707},{"c":31.31,"h":31.375,"l":31.29,"n":157,"o":31.375,"t":"2026-08-18T04:00:00Z","v":17899,"vw":31.335893},{"c":31.3539,"h":31.46,"l":31.3539,"n":159,"o":31.37,"t":"2026-08-19T04:00:00Z","v":25814,"vw":31.391444},{"c":31.08,"h":31.31,"l":31.08,"n":188,"o":31.25,"t":"2026-08-20T04:00:00Z","v":15796,"vw":31.210079},{"c":31.25,"h":31.28,"l":31.17,"n":152,"o":31.28,"t":"2026-08-21T04:00:00Z","v":10425,"vw":31.233202},{"c":31.17,"h":31.24,"l":31.08,"n":134,"o":31.24,"t":"2026-08-24T04:00:00Z","v":19385,"vw":31.180953},{"c":31.27,"h":31.29,"l":31.15,"n":189,"o":31.29,"t":"2026-08-25T04:00:00Z","v":34542,"vw":31.231796},{"c":31.22,"h":31.28,"l":31.16,"n":131,"o":31.22,"t":"2026-08-26T04:00:00Z","v":17499,"vw":31.228415},{"c":31.45,"h":31.5,"l":31.35,"n":154,"o":31.39,"t":"2026-08-27T04:00:00Z","v":38073,"vw":31.446951},{"c":31.39,"h":31.585,"l":31.36,"n":149,"o":31.49,"t":"2026-08-28T04:00:00Z","v":69352,"vw":31.387599},{"c":31.27,"h":31.36,"l":31.18,"n":189,"o":31.36,"t":"2026-08-31T04:00:00Z","v":41438,"vw":31.236752},{"c":31.04,"h":31.189,"l":30.99,"n":151,"o":31.04,"t":"2026-09-01T04:00:00Z","v":19321,"vw":31.116107},{"c":31.2,"h":31.27,"l":31.07,"n":90,"o":31.07,"t":"2026-09-02T04:00:00Z","v":4817,"vw":31.204552},{"c":31.519,"h":31.5499,"l":31.31,"n":155,"o":31.37,"t":"2026-09-03T04:00:00Z","v":55372,"vw":31.355312},{"c":31.4231,"h":31.515,"l":31.36,"n":194,"o":31.515,"t":"2026-09-04T04:00:00Z","v":56869,"vw":31.439039},{"c":31.24,"h":31.42,"l":31.24,"n":178,"o":31.42,"t":"2026-09-08T04:00:00Z","v":12450,"vw":31.329007},{"c":31.1007,"h":31.16,"l":31.05,"n":123,"o":31.14,"t":"2026-09-09T04:00:00Z","v":12284,"vw":31.105202},{"c":30.9069,"h":30.99,"l":30.87,"n":297,"o":30.9,"t":"2026-09-10T04:00:00Z","v":44888,"vw":30.922943},{"c":31.2,"h":31.27,"l":31.2,"n":153,"o":31.215,"t":"2026-09-11T04:00:00Z","v":36935,"vw":31.227837},{"c":31.03,"h":31.11,"l":30.94,"n":234,"o":31,"t":"2026-09-14T04:00:00Z","v":22688,"vw":30.979929},{"c":30.8812,"h":30.99,"l":30.85,"n":268,"o":30.95,"t":"2026-09-15T04:00:00Z","v":19943,"vw":30.881758},{"c":30.77,"h":31.03,"l":30.62,"n":170,"o":31.03,"t":"2026-09-16T04:00:00Z","v":9978,"vw":30.866791},{"c":31.08,"h":31.12,"l":31,"n":133,"o":31.11,"t":"2026-09-17T04:00:00Z","v":33305,"vw":31.059929},{"c":31.15,"h":31.15,"l":31,"n":138,"o":31.06,"t":"2026-09-18T04:00:00Z","v":11911,"vw":31.045331},{"c":31.62,"h":31.66,"l":31.35,"n":326,"o":31.35,"t":"2026-09-21T04:00:00Z","v":148379,"vw":31.571454},{"c":31.62,"h":31.65,"l":31.597,"n":181,"o":31.63,"t":"2026-09-22T04:00:00Z","v":52219,"vw":31.61148},{"c":31.35,"h":31.63,"l":31.3307,"n":184,"o":31.63,"t":"2026-09-23T04:00:00Z","v":21479,"vw":31.455631},{"c":31.35,"h":31.419,"l":31.2,"n":140,"o":31.3,"t":"2026-09-24T04:00:00Z","v":91885,"vw":31.367149},{"c":31.555,"h":31.555,"l":31.34,"n":128,"o":31.48,"t":"2026-09-25T04:00:00Z","v":20748,"vw":31.484358},{"c":31.27,"h":31.43,"l":31.27,"n":171,"o":31.375,"t":"2026-09-28T04:00:00Z","v":22283,"vw":31.373571},{"c":31.2311,"h":31.43,"l":31.16,"n":140,"o":31.28,"t":"2026-09-29T04:00:00Z","v":13874,"vw":31.306655},{"c":31.21,"h":31.41,"l":31.17,"n":140,"o":31.39,"t":"2026-09-30T04:00:00Z","v":30640,"vw":31.369625},{"c":31.2452,"h":31.26,"l":31.04,"n":209,"o":31.24,"t":"2026-10-01T04:00:00Z","v":24567,"vw":31.117963},{"c":31.47,"h":31.98,"l":31.39,"n":122,"o":31.98,"t":"2026-10-02T04:00:00Z","v":12965,"vw":31.489501},{"c":31.64,"h":31.73,"l":31.51,"n":216,"o":31.54,"t":"2026-10-05T04:00:00Z","v":23325,"vw":31.598572},{"c":31.81,"h":31.95,"l":31.81,"n":125,"o":31.89,"t":"2026-10-06T04:00:00Z","v":24287,"vw":31.931533},{"c":31.8,"h":31.98,"l":31.64,"n":144,"o":31.98,"t":"2026-10-07T04:00:00Z","v":14518,"vw":31.722429},{"c":31.6,"h":31.75,"l":31.56,"n":184,"o":31.74,"t":"2026-10-08T04:00:00Z","v":23250,"vw":31.691666},{"c":31.8,"h":31.85,"l":31.72,"n":69,"o":31.72,"t":"2026-10-09T04:00:00Z","v":7323,"vw":31.801578},{"c":31.79,"h":31.93,"l":31.77,"n":133,"o":31.93,"t":"2026-10-12T04:00:00Z","v":10817,"vw":31.800176},{"c":31.8033,"h":31.87,"l":31.73,"n":81,"o":31.87,"t":"2026-10-13T04:00:00Z","v":3114,"vw":31.785047},{"c":31.5,"h":31.75,"l":31.37,"n":134,"o":31.75,"t":"2026-10-14T04:00:00Z","v":9687,"vw":31.511201},{"c":31.58,"h":31.58,"l":31.3,"n":181,"o":31.3,"t":"2026-10-15T04:00:00Z","v":12813,"vw":31.481818},{"c":31.22,"h":31.7,"l":31.1272,"n":196,"o":31.7,"t":"2026-10-16T04:00:00Z","v":21023,"vw":31.224856},{"c":31.37,"h":31.45,"l":31.31,"n":116,"o":31.45,"t":"2026-10-19T04:00:00Z","v":9726,"vw":31.405026},{"c":31.4162,"h":31.56,"l":31.29,"n":112,"o":31.3,"t":"2026-10-20T04:00:00Z","v":12029,"vw":31.407272},{"c":31.59,"h":31.6458,"l":31.45,"n":150,"o":31.52,"t":"2026-10-21T04:00:00Z","v":29426,"vw":31.564079},{"c":31.23,"h":31.35,"l":31.1381,"n":195,"o":31.35,"t":"2026-10-22T04:00:00Z","v":24971,"vw":31.193884}],"volatilityBars":[{"c":31.35,"h":31.35,"l":31.35,"n":5,"o":31.35,"t":"2026-09-21T13:30:00Z","v":980,"vw":31.35},{"c":31.38,"h":31.4,"l":31.37,"n":12,"o":31.4,"t":"2026-09-21T14:00:00Z","v":2416,"vw":31.377229},{"c":31.44,"h":31.45,"l":31.41,"n":21,"o":31.41,"t":"2026-09-21T14:15:00Z","v":8452,"vw":31.411239},{"c":31.45,"h":31.45,"l":31.44,"n":22,"o":31.44,"t":"2026-09-21T14:30:00Z","v":5876,"vw":31.440625},{"c":31.455,"h":31.46,"l":31.455,"n":30,"o":31.455,"t":"2026-09-21T14:45:00Z","v":16795,"vw":31.45753},{"c":31.46,"h":31.46,"l":31.4561,"n":4,"o":31.46,"t":"2026-09-21T15:00:00Z","v":580,"vw":31.458866},{"c":31.475,"h":31.48,"l":31.475,"n":2,"o":31.48,"t":"2026-09-21T15:15:00Z","v":400,"vw":31.47625},{"c":31.5,"h":31.5,"l":31.48,"n":5,"o":31.48,"t":"2026-09-21T15:30:00Z","v":1212,"vw":31.482095},{"c":31.5448,"h":31.5448,"l":31.526,"n":3,"o":31.526,"t":"2026-09-21T16:00:00Z","v":700,"vw":31.536123},{"c":31.55,"h":31.55,"l":31.55,"n":2,"o":31.55,"t":"2026-09-21T16:15:00Z","v":11447,"vw":31.55},{"c":31.58,"h":31.58,"l":31.56,"n":19,"o":31.5622,"t":"2026-09-21T16:30:00Z","v":10900,"vw":31.578347},{"c":31.58,"h":31.58,"l":31.58,"n":1,"o":31.58,"t":"2026-09-21T16:45:00Z","v":100,"vw":31.58},{"c":31.59,"h":31.5954,"l":31.59,"n":2,"o":31.5954,"t":"2026-09-21T17:00:00Z","v":200,"vw":31.5927},{"c":31.61,"h":31.61,"l":31.58,"n":8,"o":31.59,"t":"2026-09-21T17:30:00Z","v":2053,"vw":31.584476},{"c":31.63,"h":31.63,"l":31.625,"n":73,"o":31.63,"t":"2026-09-21T18:15:00Z","v":68435,"vw":31.629839},{"c":31.63,"h":31.63,"l":31.62,"n":5,"o":31.625,"t":"2026-09-21T18:30:00Z","v":1846,"vw":31.625888},{"c":31.63,"h":31.64,"l":31.63,"n":14,"o":31.63,"t":"2026-09-21T18:45:00Z","v":10797,"vw":31.630093},{"c":31.63,"h":31.64,"l":31.63,"n":4,"o":31.64,"t":"2026-09-21T19:00:00Z","v":1730,"vw":31.636358},{"c":31.66,"h":31.66,"l":31.66,"n":3,"o":31.66,"t":"2026-09-21T19:15:00Z","v":309,"vw":31.66},{"c":31.645,"h":31.645,"l":31.645,"n":1,"o":31.645,"t":"2026-09-21T19:30:00Z","v":315,"vw":31.645},{"c":31.62,"h":31.66,"l":31.62,"n":10,"o":31.64,"t":"2026-09-21T19:45:00Z","v":1685,"vw":31.639019},{"c":31.63,"h":31.63,"l":31.63,"n":1,"o":31.63,"t":"2026-09-22T14:00:00Z","v":210,"vw":31.63},{"c":31.63,"h":31.64,"l":31.63,"n":9,"o":31.64,"t":"2026-09-22T14:15:00Z","v":2293,"vw":31.635546},{"c":31.65,"h":31.65,"l":31.62,"n":23,"o":31.63,"t":"2026-09-22T14:30:00Z","v":3502,"vw":31.629402},{"c":31.62,"h":31.62,"l":31.62,"n":7,"o":31.62,"t":"2026-09-22T14:45:00Z","v":1745,"vw":31.62},{"c":31.62,"h":31.62,"l":31.62,"n":2,"o":31.62,"t":"2026-09-22T15:00:00Z","v":600,"vw":31.62},{"c":31.61,"h":31.61,"l":31.61,"n":3,"o":31.61,"t":"2026-09-22T15:30:00Z","v":1050,"vw":31.61},{"c":31.61,"h":31.61,"l":31.597,"n":30,"o":31.6,"t":"2026-09-22T15:45:00Z","v":32787,"vw":31.603853},{"c":31.62,"h":31.62,"l":31.62,"n":4,"o":31.62,"t":"2026-09-22T16:45:00Z","v":184,"vw":31.62},{"c":31.619,"h":31.619,"l":31.619,"n":4,"o":31.619,"t":"2026-09-22T17:30:00Z","v":243,"vw":31.619},{"c":31.62,"h":31.62,"l":31.619,"n":17,"o":31.619,"t":"2026-09-22T17:45:00Z","v":1325,"vw":31.619455},{"c":31.62,"h":31.64,"l":31.62,"n":2,"o":31.64,"t":"2026-09-22T18:00:00Z","v":2900,"vw":31.62069},{"c":31.65,"h":31.65,"l":31.6422,"n":8,"o":31.6499,"t":"2026-09-22T18:30:00Z","v":1100,"vw":31.649136},{"c":31.65,"h":31.65,"l":31.65,"n":1,"o":31.65,"t":"2026-09-22T19:15:00Z","v":100,"vw":31.65},{"c":31.62,"h":31.64,"l":31.61,"n":10,"o":31.64,"t":"2026-09-22T19:45:00Z","v":3407,"vw":31.621552},{"c":31.63,"h":31.63,"l":31.63,"n":5,"o":31.63,"t":"2026-09-23T13:30:00Z","v":350,"vw":31.63},{"c":31.515,"h":31.5799,"l":31.515,"n":9,"o":31.5799,"t":"2026-09-23T13:45:00Z","v":2283,"vw":31.572231},{"c":31.49,"h":31.51,"l":31.49,"n":13,"o":31.51,"t":"2026-09-23T14:00:00Z","v":2895,"vw":31.498716},{"c":31.44,"h":31.45,"l":31.44,"n":6,"o":31.45,"t":"2026-09-23T14:15:00Z","v":1200,"vw":31.440909},{"c":31.45,"h":31.45,"l":31.44,"n":16,"o":31.44,"t":"2026-09-23T14:30:00Z","v":5081,"vw":31.445319},{"c":31.45,"h":31.45,"l":31.44,"n":9,"o":31.44,"t":"2026-09-23T14:45:00Z","v":1900,"vw":31.444432},{"c":31.45,"h":31.47,"l":31.45,"n":3,"o":31.47,"t":"2026-09-23T15:15:00Z","v":240,"vw":31.46},{"c":31.43,"h":31.4464,"l":31.43,"n":9,"o":31.4464,"t":"2026-09-23T15:30:00Z","v":1012,"vw":31.434336},{"c":31.4301,"h":31.4301,"l":31.4301,"n":1,"o":31.4301,"t":"2026-09-23T15:45:00Z","v":200,"vw":31.4301},{"c":31.43,"h":31.43,"l":31.43,"n":1,"o":31.43,"t":"2026-09-23T16:00:00Z","v":100,"vw":31.43},{"c":31.4,"h":31.4,"l":31.4,"n":6,"o":31.4,"t":"2026-09-23T16:30:00Z","v":749,"vw":31.4},{"c":31.34,"h":31.36,"l":31.3307,"n":11,"o":31.36,"t":"2026-09-23T17:00:00Z","v":736,"vw":31.340263},{"c":31.38,"h":31.38,"l":31.37,"n":3,"o":31.37,"t":"2026-09-23T17:30:00Z","v":276,"vw":31.375},{"c":31.41,"h":31.41,"l":31.41,"n":2,"o":31.41,"t":"2026-09-23T18:00:00Z","v":101,"vw":31.41},{"c":31.41,"h":31.41,"l":31.41,"n":1,"o":31.41,"t":"2026-09-23T18:30:00Z","v":1000,"vw":31.41},{"c":31.39,"h":31.39,"l":31.39,"n":1,"o":31.39,"t":"2026-09-23T19:15:00Z","v":1000,"vw":31.39},{"c":31.38,"h":31.39,"l":31.38,"n":2,"o":31.39,"t":"2026-09-23T19:30:00Z","v":1000,"vw":31.381},{"c":31.35,"h":31.35,"l":31.35,"n":1,"o":31.35,"t":"2026-09-23T19:45:00Z","v":100,"vw":31.35},{"c":31.3,"h":31.3,"l":31.3,"n":1,"o":31.3,"t":"2026-09-24T14:00:00Z","v":170,"vw":31.3},{"c":31.34,"h":31.34,"l":31.34,"n":8,"o":31.34,"t":"2026-09-24T14:15:00Z","v":1822,"vw":31.34},{"c":31.29,"h":31.33,"l":31.29,"n":6,"o":31.3,"t":"2026-09-24T14:30:00Z","v":791,"vw":31.303384},{"c":31.26,"h":31.28,"l":31.26,"n":16,"o":31.28,"t":"2026-09-24T14:45:00Z","v":2859,"vw":31.264631},{"c":31.26,"h":31.27,"l":31.26,"n":2,"o":31.27,"t":"2026-09-24T15:00:00Z","v":2189,"vw":31.269137},{"c":31.22,"h":31.22,"l":31.2,"n":4,"o":31.2,"t":"2026-09-24T15:15:00Z","v":1140,"vw":31.203684},{"c":31.21,"h":31.21,"l":31.21,"n":1,"o":31.21,"t":"2026-09-24T15:30:00Z","v":210,"vw":31.21},{"c":31.25,"h":31.25,"l":31.22,"n":4,"o":31.246,"t":"2026-09-24T15:45:00Z","v":1417,"vw":31.242731},{"c":31.24,"h":31.24,"l":31.24,"n":1,"o":31.24,"t":"2026-09-24T16:00:00Z","v":235,"vw":31.24},{"c":31.37,"h":31.37,"l":31.31,"n":2,"o":31.31,"t":"2026-09-24T16:15:00Z","v":200,"vw":31.34},{"c":31.34,"h":31.34,"l":31.34,"n":2,"o":31.34,"t":"2026-09-24T16:30:00Z","v":122,"vw":31.34},{"c":31.3999,"h":31.419,"l":31.3999,"n":8,"o":31.419,"t":"2026-09-24T16:45:00Z","v":2092,"vw":31.406775},{"c":31.39,"h":31.4,"l":31.39,"n":7,"o":31.4,"t":"2026-09-24T17:00:00Z","v":816,"vw":31.391758},{"c":31.3,"h":31.329,"l":31.3,"n":3,"o":31.329,"t":"2026-09-24T18:00:00Z","v":290,"vw":31.317846},{"c":31.3899,"h":31.3899,"l":31.37,"n":6,"o":31.38,"t":"2026-09-24T18:30:00Z","v":859,"vw":31.378996},{"c":31.39,"h":31.39,"l":31.38,"n":6,"o":31.38,"t":"2026-09-24T19:30:00Z","v":74398,"vw":31.380013},{"c":31.35,"h":31.36,"l":31.35,"n":3,"o":31.36,"t":"2026-09-24T19:45:00Z","v":1042,"vw":31.351},{"c":31.46,"h":31.48,"l":31.46,"n":10,"o":31.48,"t":"2026-09-25T13:30:00Z","v":617,"vw":31.473127},{"c":31.47,"h":31.49,"l":31.45,"n":3,"o":31.45,"t":"2026-09-25T13:45:00Z","v":620,"vw":31.469677},{"c":31.39,"h":31.44,"l":31.34,"n":14,"o":31.44,"t":"2026-09-25T14:00:00Z","v":2093,"vw":31.398042},{"c":31.34,"h":31.34,"l":31.34,"n":1,"o":31.34,"t":"2026-09-25T14:15:00Z","v":418,"vw":31.34},{"c":31.38,"h":31.39,"l":31.38,"n":2,"o":31.39,"t":"2026-09-25T14:30:00Z","v":1630,"vw":31.383865},{"c":31.53,"h":31.53,"l":31.53,"n":3,"o":31.53,"t":"2026-09-25T16:00:00Z","v":217,"vw":31.53},{"c":31.5199,"h":31.5199,"l":31.5115,"n":4,"o":31.5115,"t":"2026-09-25T16:30:00Z","v":3174,"vw":31.516988},{"c":31.52,"h":31.52,"l":31.52,"n":1,"o":31.52,"t":"2026-09-25T17:15:00Z","v":630,"vw":31.52},{"c":31.5,"h":31.534,"l":31.5,"n":3,"o":31.534,"t":"2026-09-25T18:15:00Z","v":598,"vw":31.518054},{"c":31.52,"h":31.52,"l":31.51,"n":5,"o":31.52,"t":"2026-09-25T18:30:00Z","v":763,"vw":31.514985},{"c":31.51,"h":31.52,"l":31.5,"n":10,"o":31.506,"t":"2026-09-25T19:00:00Z","v":7780,"vw":31.506919},{"c":31.5,"h":31.51,"l":31.5,"n":2,"o":31.51,"t":"2026-09-25T19:15:00Z","v":200,"vw":31.505},{"c":31.52,"h":31.52,"l":31.52,"n":1,"o":31.52,"t":"2026-09-25T19:45:00Z","v":1198,"vw":31.52},{"c":31.375,"h":31.375,"l":31.375,"n":1,"o":31.375,"t":"2026-09-28T13:30:00Z","v":381,"vw":31.375},{"c":31.4092,"h":31.4092,"l":31.4092,"n":2,"o":31.4092,"t":"2026-09-28T13:45:00Z","v":353,"vw":31.4092},{"c":31.37,"h":31.39,"l":31.37,"n":3,"o":31.39,"t":"2026-09-28T14:00:00Z","v":609,"vw":31.386667},{"c":31.37,"h":31.39,"l":31.37,"n":3,"o":31.39,"t":"2026-09-28T14:15:00Z","v":301,"vw":31.376667},{"c":31.36,"h":31.37,"l":31.36,"n":3,"o":31.37,"t":"2026-09-28T14:30:00Z","v":1500,"vw":31.366667},{"c":31.29,"h":31.29,"l":31.29,"n":1,"o":31.29,"t":"2026-09-28T15:00:00Z","v":100,"vw":31.29},{"c":31.27,"h":31.29,"l":31.27,"n":2,"o":31.29,"t":"2026-09-28T15:30:00Z","v":400,"vw":31.285},{"c":31.275,"h":31.275,"l":31.275,"n":6,"o":31.275,"t":"2026-09-28T15:45:00Z","v":252,"vw":31.275},{"c":31.41,"h":31.41,"l":31.37,"n":16,"o":31.37,"t":"2026-09-28T16:15:00Z","v":8981,"vw":31.409549},{"c":31.4,"h":31.4,"l":31.4,"n":4,"o":31.4,"t":"2026-09-28T16:30:00Z","v":828,"vw":31.4},{"c":31.36,"h":31.36,"l":31.36,"n":3,"o":31.36,"t":"2026-09-28T16:45:00Z","v":318,"vw":31.36},{"c":31.43,"h":31.43,"l":31.36,"n":8,"o":31.36,"t":"2026-09-28T17:00:00Z","v":2431,"vw":31.362917},{"c":31.38,"h":31.38,"l":31.38,"n":3,"o":31.38,"t":"2026-09-28T18:15:00Z","v":319,"vw":31.38},{"c":31.35,"h":31.36,"l":31.33,"n":6,"o":31.36,"t":"2026-09-28T18:30:00Z","v":2334,"vw":31.344854},{"c":31.3,"h":31.3,"l":31.3,"n":1,"o":31.3,"t":"2026-09-28T19:30:00Z","v":100,"vw":31.3},{"c":31.27,"h":31.27,"l":31.27,"n":4,"o":31.27,"t":"2026-09-28T19:45:00Z","v":1998,"vw":31.27},{"c":31.41,"h":31.43,"l":31.28,"n":17,"o":31.28,"t":"2026-09-29T13:30:00Z","v":5751,"vw":31.409713},{"c":31.2799,"h":31.2799,"l":31.2799,"n":1,"o":31.2799,"t":"2026-09-29T14:45:00Z","v":1700,"vw":31.2799},{"c":31.16,"h":31.2,"l":31.16,"n":4,"o":31.2,"t":"2026-09-29T15:15:00Z","v":2126,"vw":31.168312},{"c":31.19,"h":31.19,"l":31.19,"n":1,"o":31.19,"t":"2026-09-29T15:45:00Z","v":100,"vw":31.19},{"c":31.18,"h":31.18,"l":31.16,"n":2,"o":31.16,"t":"2026-09-29T17:15:00Z","v":200,"vw":31.17},{"c":31.17,"h":31.18,"l":31.17,"n":21,"o":31.18,"t":"2026-09-29T17:45:00Z","v":1040,"vw":31.17865},{"c":31.18,"h":31.18,"l":31.18,"n":1,"o":31.18,"t":"2026-09-29T18:00:00Z","v":100,"vw":31.18},{"c":31.25,"h":31.25,"l":31.23,"n":14,"o":31.25,"t":"2026-09-29T19:15:00Z","v":1407,"vw":31.237867},{"c":31.23,"h":31.23,"l":31.23,"n":1,"o":31.23,"t":"2026-09-29T19:45:00Z","v":200,"vw":31.23},{"c":31.41,"h":31.41,"l":31.39,"n":3,"o":31.39,"t":"2026-09-30T14:00:00Z","v":301,"vw":31.396667},{"c":31.385,"h":31.39,"l":31.385,"n":5,"o":31.39,"t":"2026-09-30T14:30:00Z","v":1335,"vw":31.387257},{"c":31.3999,"h":31.4,"l":31.3999,"n":4,"o":31.4,"t":"2026-09-30T15:15:00Z","v":374,"vw":31.399972},{"c":31.41,"h":31.41,"l":31.41,"n":1,"o":31.41,"t":"2026-09-30T15:30:00Z","v":400,"vw":31.41},{"c":31.4052,"h":31.41,"l":31.405,"n":7,"o":31.41,"t":"2026-09-30T16:15:00Z","v":9635,"vw":31.407312},{"c":31.4,"h":31.4,"l":31.39,"n":9,"o":31.4,"t":"2026-09-30T16:30:00Z","v":6211,"vw":31.3907},{"c":31.35,"h":31.38,"l":31.35,"n":3,"o":31.38,"t":"2026-09-30T17:15:00Z","v":700,"vw":31.368571},{"c":31.34,"h":31.35,"l":31.3201,"n":11,"o":31.35,"t":"2026-09-30T18:15:00Z","v":4474,"vw":31.340666},{"c":31.3461,"h":31.3461,"l":31.3461,"n":1,"o":31.3461,"t":"2026-09-30T18:30:00Z","v":100,"vw":31.3461},{"c":31.315,"h":31.315,"l":31.315,"n":1,"o":31.315,"t":"2026-09-30T18:45:00Z","v":255,"vw":31.315},{"c":31.31,"h":31.32,"l":31.31,"n":7,"o":31.32,"t":"2026-09-30T19:30:00Z","v":3500,"vw":31.315294},{"c":31.21,"h":31.3,"l":31.17,"n":23,"o":31.3,"t":"2026-09-30T19:45:00Z","v":2145,"vw":31.252414},{"c":31.24,"h":31.24,"l":31.24,"n":2,"o":31.24,"t":"2026-10-01T13:30:00Z","v":251,"vw":31.24},{"c":31.18,"h":31.215,"l":31.18,"n":8,"o":31.215,"t":"2026-10-01T13:45:00Z","v":761,"vw":31.193687},{"c":31.11,"h":31.16,"l":31.11,"n":16,"o":31.16,"t":"2026-10-01T14:00:00Z","v":1746,"vw":31.125047},{"c":31.09,"h":31.09,"l":31.09,"n":4,"o":31.09,"t":"2026-10-01T14:45:00Z","v":307,"vw":31.09},{"c":31.04,"h":31.05,"l":31.04,"n":9,"o":31.05,"t":"2026-10-01T15:00:00Z","v":577,"vw":31.044643},{"c":31.11,"h":31.11,"l":31.1,"n":13,"o":31.109,"t":"2026-10-01T15:15:00Z","v":4645,"vw":31.108333},{"c":31.06,"h":31.09,"l":31.05,"n":3,"o":31.05,"t":"2026-10-01T15:30:00Z","v":1650,"vw":31.05303},{"c":31.09,"h":31.09,"l":31.07,"n":35,"o":31.07,"t":"2026-10-01T15:45:00Z","v":7247,"vw":31.070693},{"c":31.16,"h":31.16,"l":31.14,"n":9,"o":31.16,"t":"2026-10-01T16:30:00Z","v":2336,"vw":31.155261},{"c":31.14,"h":31.14,"l":31.14,"n":2,"o":31.14,"t":"2026-10-01T17:00:00Z","v":200,"vw":31.14},{"c":31.21,"h":31.26,"l":31.21,"n":7,"o":31.26,"t":"2026-10-01T17:45:00Z","v":1606,"vw":31.24875},{"c":31.19,"h":31.19,"l":31.19,"n":3,"o":31.19,"t":"2026-10-01T18:00:00Z","v":1790,"vw":31.19},{"c":31.2,"h":31.2,"l":31.2,"n":1,"o":31.2,"t":"2026-10-01T18:15:00Z","v":100,"vw":31.2},{"c":31.25,"h":31.25,"l":31.25,"n":4,"o":31.25,"t":"2026-10-01T18:30:00Z","v":243,"vw":31.25},{"c":31.49,"h":31.98,"l":31.49,"n":8,"o":31.98,"t":"2026-10-02T13:30:00Z","v":1840,"vw":31.531596},{"c":31.5,"h":31.54,"l":31.5,"n":4,"o":31.54,"t":"2026-10-02T13:45:00Z","v":500,"vw":31.532},{"c":31.52,"h":31.52,"l":31.52,"n":6,"o":31.52,"t":"2026-10-02T14:00:00Z","v":1905,"vw":31.52},{"c":31.555,"h":31.555,"l":31.555,"n":1,"o":31.555,"t":"2026-10-02T14:15:00Z","v":190,"vw":31.555},{"c":31.548,"h":31.552,"l":31.548,"n":2,"o":31.552,"t":"2026-10-02T14:30:00Z","v":400,"vw":31.55},{"c":31.53,"h":31.56,"l":31.52,"n":10,"o":31.56,"t":"2026-10-02T14:45:00Z","v":1938,"vw":31.534204},{"c":31.4,"h":31.4,"l":31.39,"n":7,"o":31.39,"t":"2026-10-02T15:15:00Z","v":1007,"vw":31.391911},{"c":31.445,"h":31.445,"l":31.43,"n":4,"o":31.43,"t":"2026-10-02T15:30:00Z","v":222,"vw":31.438151},{"c":31.44,"h":31.44,"l":31.44,"n":2,"o":31.44,"t":"2026-10-02T15:45:00Z","v":1000,"vw":31.44},{"c":31.45,"h":31.45,"l":31.45,"n":1,"o":31.45,"t":"2026-10-02T16:00:00Z","v":100,"vw":31.45},{"c":31.43,"h":31.45,"l":31.43,"n":3,"o":31.45,"t":"2026-10-02T16:30:00Z","v":600,"vw":31.446575},{"c":31.45,"h":31.45,"l":31.45,"n":1,"o":31.45,"t":"2026-10-02T17:00:00Z","v":100,"vw":31.45},{"c":31.45,"h":31.45,"l":31.45,"n":7,"o":31.45,"t":"2026-10-02T17:15:00Z","v":1586,"vw":31.45},{"c":31.44,"h":31.44,"l":31.44,"n":1,"o":31.44,"t":"2026-10-02T17:45:00Z","v":100,"vw":31.44},{"c":31.44,"h":31.44,"l":31.44,"n":1,"o":31.44,"t":"2026-10-02T18:45:00Z","v":100,"vw":31.44},{"c":31.4504,"h":31.4504,"l":31.4504,"n":3,"o":31.4504,"t":"2026-10-02T19:15:00Z","v":393,"vw":31.4504},{"c":31.45,"h":31.45,"l":31.45,"n":1,"o":31.45,"t":"2026-10-02T19:30:00Z","v":100,"vw":31.45},{"c":31.47,"h":31.47,"l":31.47,"n":2,"o":31.47,"t":"2026-10-02T19:45:00Z","v":166,"vw":31.47},{"c":31.54,"h":31.54,"l":31.54,"n":9,"o":31.54,"t":"2026-10-05T13:30:00Z","v":332,"vw":31.54},{"c":31.51,"h":31.51,"l":31.51,"n":1,"o":31.51,"t":"2026-10-05T13:45:00Z","v":130,"vw":31.51},{"c":31.595,"h":31.595,"l":31.595,"n":2,"o":31.595,"t":"2026-10-05T14:15:00Z","v":249,"vw":31.595},{"c":31.57,"h":31.58,"l":31.57,"n":18,"o":31.58,"t":"2026-10-05T14:30:00Z","v":8384,"vw":31.570609},{"c":31.585,"h":31.6,"l":31.585,"n":11,"o":31.585,"t":"2026-10-05T14:45:00Z","v":1059,"vw":31.588051},{"c":31.57,"h":31.58,"l":31.57,"n":6,"o":31.58,"t":"2026-10-05T15:00:00Z","v":2682,"vw":31.578695},{"c":31.575,"h":31.587,"l":31.575,"n":2,"o":31.587,"t":"2026-10-05T15:15:00Z","v":4300,"vw":31.58114},{"c":31.595,"h":31.595,"l":31.595,"n":6,"o":31.595,"t":"2026-10-05T15:30:00Z","v":488,"vw":31.595},{"c":31.61,"h":31.61,"l":31.61,"n":5,"o":31.61,"t":"2026-10-05T15:45:00Z","v":414,"vw":31.61},{"c":31.65,"h":31.65,"l":31.65,"n":2,"o":31.65,"t":"2026-10-05T17:00:00Z","v":102,"vw":31.65},{"c":31.65,"h":31.65,"l":31.65,"n":3,"o":31.65,"t":"2026-10-05T17:30:00Z","v":156,"vw":31.65},{"c":31.71,"h":31.73,"l":31.71,"n":8,"o":31.73,"t":"2026-10-05T19:30:00Z","v":2567,"vw":31.726104},{"c":31.64,"h":31.7,"l":31.64,"n":15,"o":31.7,"t":"2026-10-05T19:45:00Z","v":1208,"vw":31.658778},{"c":31.885,"h":31.89,"l":31.885,"n":4,"o":31.89,"t":"2026-10-06T14:00:00Z","v":1954,"vw":31.887863},{"c":31.855,"h":31.87,"l":31.855,"n":2,"o":31.87,"t":"2026-10-06T14:15:00Z","v":474,"vw":31.858165},{"c":31.94,"h":31.95,"l":31.939,"n":14,"o":31.94,"t":"2026-10-06T15:30:00Z","v":18921,"vw":31.942856},{"c":31.93,"h":31.93,"l":31.93,"n":2,"o":31.93,"t":"2026-10-06T16:00:00Z","v":200,"vw":31.93},{"c":31.9,"h":31.9,"l":31.9,"n":1,"o":31.9,"t":"2026-10-06T16:15:00Z","v":100,"vw":31.9},{"c":31.9,"h":31.9,"l":31.9,"n":1,"o":31.9,"t":"2026-10-06T16:30:00Z","v":100,"vw":31.9},{"c":31.8832,"h":31.89,"l":31.8832,"n":7,"o":31.89,"t":"2026-10-06T17:30:00Z","v":420,"vw":31.888164},{"c":31.89,"h":31.89,"l":31.89,"n":8,"o":31.89,"t":"2026-10-06T17:45:00Z","v":664,"vw":31.89},{"c":31.88,"h":31.88,"l":31.88,"n":1,"o":31.88,"t":"2026-10-06T19:30:00Z","v":100,"vw":31.88},{"c":31.88,"h":31.88,"l":31.87,"n":2,"o":31.87,"t":"2026-10-06T19:45:00Z","v":200,"vw":31.875},{"c":31.81,"h":31.81,"l":31.81,"n":4,"o":31.81,"t":"2026-10-06T20:00:00Z","v":257,"vw":31.81},{"c":31.75,"h":31.98,"l":31.75,"n":13,"o":31.98,"t":"2026-10-07T13:30:00Z","v":464,"vw":31.850787},{"c":31.67,"h":31.6701,"l":31.67,"n":24,"o":31.67,"t":"2026-10-07T14:00:00Z","v":3159,"vw":31.670005},{"c":31.68,"h":31.68,"l":31.65,"n":3,"o":31.65,"t":"2026-10-07T14:15:00Z","v":383,"vw":31.672167},{"c":31.64,"h":31.64,"l":31.64,"n":1,"o":31.64,"t":"2026-10-07T15:00:00Z","v":900,"vw":31.64},{"c":31.74,"h":31.74,"l":31.73,"n":12,"o":31.73,"t":"2026-10-07T16:00:00Z","v":6180,"vw":31.739838},{"c":31.75,"h":31.75,"l":31.75,"n":3,"o":31.75,"t":"2026-10-07T16:30:00Z","v":177,"vw":31.75},{"c":31.75,"h":31.76,"l":31.75,"n":10,"o":31.76,"t":"2026-10-07T17:00:00Z","v":2335,"vw":31.759555},{"c":31.779,"h":31.779,"l":31.779,"n":2,"o":31.779,"t":"2026-10-07T17:30:00Z","v":105,"vw":31.779},{"c":31.77,"h":31.77,"l":31.77,"n":1,"o":31.77,"t":"2026-10-07T18:00:00Z","v":100,"vw":31.77},{"c":31.8,"h":31.8,"l":31.8,"n":1,"o":31.8,"t":"2026-10-07T19:45:00Z","v":113,"vw":31.8},{"c":31.74,"h":31.75,"l":31.74,"n":16,"o":31.74,"t":"2026-10-08T13:30:00Z","v":2539,"vw":31.748347},{"c":31.73,"h":31.7301,"l":31.73,"n":5,"o":31.7301,"t":"2026-10-08T14:15:00Z","v":1505,"vw":31.730053},{"c":31.726,"h":31.73,"l":31.726,"n":6,"o":31.73,"t":"2026-10-08T14:30:00Z","v":2393,"vw":31.729663},{"c":31.71,"h":31.72,"l":31.71,"n":2,"o":31.72,"t":"2026-10-08T14:45:00Z","v":3032,"vw":31.717691},{"c":31.66,"h":31.66,"l":31.66,"n":1,"o":31.66,"t":"2026-10-08T15:15:00Z","v":100,"vw":31.66},{"c":31.71,"h":31.73,"l":31.68,"n":37,"o":31.68,"t":"2026-10-08T16:15:00Z","v":10021,"vw":31.6838},{"c":31.56,"h":31.56,"l":31.56,"n":1,"o":31.56,"t":"2026-10-08T17:00:00Z","v":100,"vw":31.56},{"c":31.57,"h":31.61,"l":31.57,"n":3,"o":31.61,"t":"2026-10-08T17:15:00Z","v":800,"vw":31.6025},{"c":31.589,"h":31.589,"l":31.587,"n":2,"o":31.587,"t":"2026-10-08T17:30:00Z","v":415,"vw":31.588518},{"c":31.5828,"h":31.5828,"l":31.5828,"n":2,"o":31.5828,"t":"2026-10-08T17:45:00Z","v":367,"vw":31.5828},{"c":31.571,"h":31.575,"l":31.571,"n":3,"o":31.575,"t":"2026-10-08T18:30:00Z","v":570,"vw":31.574297},{"c":31.58,"h":31.58,"l":31.58,"n":2,"o":31.58,"t":"2026-10-08T18:45:00Z","v":115,"vw":31.58},{"c":31.617,"h":31.617,"l":31.617,"n":1,"o":31.617,"t":"2026-10-08T19:30:00Z","v":100,"vw":31.617},{"c":31.6,"h":31.61,"l":31.6,"n":2,"o":31.61,"t":"2026-10-08T19:45:00Z","v":300,"vw":31.603333},{"c":31.72,"h":31.72,"l":31.72,"n":5,"o":31.72,"t":"2026-10-09T13:30:00Z","v":500,"vw":31.72},{"c":31.74,"h":31.74,"l":31.74,"n":2,"o":31.74,"t":"2026-10-09T14:15:00Z","v":282,"vw":31.74},{"c":31.76,"h":31.76,"l":31.76,"n":1,"o":31.76,"t":"2026-10-09T15:30:00Z","v":1550,"vw":31.76},{"c":31.8,"h":31.8,"l":31.8,"n":2,"o":31.8,"t":"2026-10-09T17:15:00Z","v":257,"vw":31.8},{"c":31.85,"h":31.85,"l":31.85,"n":3,"o":31.85,"t":"2026-10-09T19:15:00Z","v":221,"vw":31.85},{"c":31.835,"h":31.835,"l":31.835,"n":1,"o":31.835,"t":"2026-10-09T19:30:00Z","v":2350,"vw":31.835},{"c":31.8,"h":31.83,"l":31.8,"n":5,"o":31.82,"t":"2026-10-09T19:45:00Z","v":1610,"vw":31.820354},{"c":31.93,"h":31.93,"l":31.93,"n":4,"o":31.93,"t":"2026-10-12T13:30:00Z","v":216,"vw":31.93},{"c":31.7901,"h":31.7901,"l":31.78,"n":10,"o":31.78,"t":"2026-10-12T14:00:00Z","v":527,"vw":31.78804},{"c":31.82,"h":31.82,"l":31.79,"n":5,"o":31.79,"t":"2026-10-12T14:15:00Z","v":3174,"vw":31.793347},{"c":31.81,"h":31.81,"l":31.81,"n":2,"o":31.81,"t":"2026-10-12T14:45:00Z","v":1585,"vw":31.81},{"c":31.81,"h":31.82,"l":31.81,"n":5,"o":31.82,"t":"2026-10-12T15:00:00Z","v":520,"vw":31.813852},{"c":31.82,"h":31.82,"l":31.819,"n":4,"o":31.819,"t":"2026-10-12T15:15:00Z","v":226,"vw":31.819537},{"c":31.81,"h":31.81,"l":31.8,"n":3,"o":31.8,"t":"2026-10-12T15:30:00Z","v":403,"vw":31.8075},{"c":31.82,"h":31.82,"l":31.82,"n":2,"o":31.82,"t":"2026-10-12T15:45:00Z","v":301,"vw":31.82},{"c":31.82,"h":31.82,"l":31.82,"n":1,"o":31.82,"t":"2026-10-12T16:15:00Z","v":100,"vw":31.82},{"c":31.8,"h":31.81,"l":31.79,"n":6,"o":31.81,"t":"2026-10-12T16:45:00Z","v":478,"vw":31.8025},{"c":31.78,"h":31.78,"l":31.78,"n":1,"o":31.78,"t":"2026-10-12T18:00:00Z","v":100,"vw":31.78},{"c":31.77,"h":31.77,"l":31.77,"n":1,"o":31.77,"t":"2026-10-12T18:45:00Z","v":100,"vw":31.77},{"c":31.79,"h":31.79,"l":31.785,"n":8,"o":31.785,"t":"2026-10-12T19:45:00Z","v":2275,"vw":31.786538},{"c":31.81,"h":31.87,"l":31.81,"n":7,"o":31.87,"t":"2026-10-13T13:30:00Z","v":663,"vw":31.834427},{"c":31.8,"h":31.8,"l":31.8,"n":1,"o":31.8,"t":"2026-10-13T14:15:00Z","v":200,"vw":31.8},{"c":31.79,"h":31.79,"l":31.79,"n":2,"o":31.79,"t":"2026-10-13T14:45:00Z","v":200,"vw":31.79},{"c":31.748,"h":31.748,"l":31.748,"n":1,"o":31.748,"t":"2026-10-13T15:00:00Z","v":786,"vw":31.748},{"c":31.75,"h":31.76,"l":31.75,"n":5,"o":31.76,"t":"2026-10-13T15:15:00Z","v":234,"vw":31.755},{"c":31.73,"h":31.73,"l":31.73,"n":2,"o":31.73,"t":"2026-10-13T15:30:00Z","v":158,"vw":31.73},{"c":31.7707,"h":31.7707,"l":31.7707,"n":2,"o":31.7707,"t":"2026-10-13T18:45:00Z","v":165,"vw":31.7707},{"c":31.82,"h":31.82,"l":31.82,"n":1,"o":31.82,"t":"2026-10-13T19:15:00Z","v":100,"vw":31.82},{"c":31.75,"h":31.75,"l":31.75,"n":3,"o":31.75,"t":"2026-10-14T13:30:00Z","v":204,"vw":31.75},{"c":31.62,"h":31.73,"l":31.62,"n":9,"o":31.73,"t":"2026-10-14T13:45:00Z","v":1908,"vw":31.628654},{"c":31.6,"h":31.6,"l":31.59,"n":4,"o":31.59,"t":"2026-10-14T14:00:00Z","v":376,"vw":31.593865},{"c":31.5752,"h":31.5752,"l":31.5752,"n":2,"o":31.5752,"t":"2026-10-14T14:30:00Z","v":792,"vw":31.5752},{"c":31.58,"h":31.58,"l":31.57,"n":5,"o":31.58,"t":"2026-10-14T14:45:00Z","v":1364,"vw":31.571584},{"c":31.56,"h":31.56,"l":31.56,"n":1,"o":31.56,"t":"2026-10-14T15:00:00Z","v":100,"vw":31.56},{"c":31.42,"h":31.42,"l":31.42,"n":2,"o":31.42,"t":"2026-10-14T17:15:00Z","v":101,"vw":31.42},{"c":31.3852,"h":31.4,"l":31.37,"n":16,"o":31.39,"t":"2026-10-14T18:00:00Z","v":1698,"vw":31.393442},{"c":31.39,"h":31.4,"l":31.39,"n":3,"o":31.4,"t":"2026-10-14T18:15:00Z","v":300,"vw":31.396667},{"c":31.39,"h":31.39,"l":31.3899,"n":4,"o":31.39,"t":"2026-10-14T18:45:00Z","v":419,"vw":31.389962},{"c":31.44,"h":31.44,"l":31.42,"n":7,"o":31.44,"t":"2026-10-14T19:45:00Z","v":1570,"vw":31.436213},{"c":31.5,"h":31.5,"l":31.5,"n":1,"o":31.5,"t":"2026-10-14T20:00:00Z","v":241,"vw":31.5},{"c":31.81,"h":31.81,"l":31.81,"n":1,"o":31.81,"t":"2026-10-15T12:30:00Z","v":100,"vw":31.81},{"c":31.36,"h":31.36,"l":31.3,"n":9,"o":31.3,"t":"2026-10-15T13:30:00Z","v":616,"vw":31.336667},{"c":31.38,"h":31.38,"l":31.38,"n":3,"o":31.38,"t":"2026-10-15T14:00:00Z","v":153,"vw":31.38},{"c":31.45,"h":31.45,"l":31.43,"n":7,"o":31.4339,"t":"2026-10-15T14:45:00Z","v":1400,"vw":31.436374},{"c":31.465,"h":31.465,"l":31.465,"n":1,"o":31.465,"t":"2026-10-15T15:00:00Z","v":250,"vw":31.465},{"c":31.49,"h":31.49,"l":31.49,"n":2,"o":31.49,"t":"2026-10-15T16:00:00Z","v":101,"vw":31.49},{"c":31.45,"h":31.47,"l":31.45,"n":3,"o":31.47,"t":"2026-10-15T16:45:00Z","v":206,"vw":31.46},{"c":31.5,"h":31.5,"l":31.5,"n":10,"o":31.5,"t":"2026-10-15T17:15:00Z","v":5703,"vw":31.5},{"c":31.505,"h":31.505,"l":31.495,"n":5,"o":31.495,"t":"2026-10-15T17:30:00Z","v":1754,"vw":31.497753},{"c":31.49,"h":31.52,"l":31.49,"n":5,"o":31.52,"t":"2026-10-15T18:00:00Z","v":406,"vw":31.505},{"c":31.47,"h":31.47,"l":31.47,"n":1,"o":31.47,"t":"2026-10-15T18:15:00Z","v":150,"vw":31.47},{"c":31.53,"h":31.53,"l":31.53,"n":3,"o":31.53,"t":"2026-10-15T19:00:00Z","v":158,"vw":31.53},{"c":31.58,"h":31.58,"l":31.57,"n":4,"o":31.57,"t":"2026-10-15T19:45:00Z","v":216,"vw":31.575305},{"c":31.7,"h":31.7,"l":31.7,"n":4,"o":31.7,"t":"2026-10-16T13:30:00Z","v":491,"vw":31.7},{"c":31.535,"h":31.535,"l":31.535,"n":1,"o":31.535,"t":"2026-10-16T13:45:00Z","v":200,"vw":31.535},{"c":31.55,"h":31.55,"l":31.55,"n":2,"o":31.55,"t":"2026-10-16T14:30:00Z","v":159,"vw":31.55},{"c":31.55,"h":31.55,"l":31.55,"n":2,"o":31.55,"t":"2026-10-16T14:45:00Z","v":106,"vw":31.55},{"c":31.519,"h":31.519,"l":31.519,"n":1,"o":31.519,"t":"2026-10-16T15:00:00Z","v":100,"vw":31.519},{"c":31.46,"h":31.46,"l":31.46,"n":1,"o":31.46,"t":"2026-10-16T15:15:00Z","v":158,"vw":31.46},{"c":31.43,"h":31.43,"l":31.43,"n":1,"o":31.43,"t":"2026-10-16T15:45:00Z","v":100,"vw":31.43},{"c":31.34,"h":31.34,"l":31.34,"n":2,"o":31.34,"t":"2026-10-16T16:00:00Z","v":302,"vw":31.34},{"c":31.3844,"h":31.3844,"l":31.3844,"n":2,"o":31.3844,"t":"2026-10-16T16:15:00Z","v":116,"vw":31.3844},{"c":31.255,"h":31.29,"l":31.255,"n":18,"o":31.262,"t":"2026-10-16T17:45:00Z","v":3784,"vw":31.269779},{"c":31.19,"h":31.2,"l":31.17,"n":9,"o":31.2,"t":"2026-10-16T18:00:00Z","v":948,"vw":31.181628},{"c":31.14,"h":31.15,"l":31.14,"n":12,"o":31.15,"t":"2026-10-16T18:45:00Z","v":8232,"vw":31.149757},{"c":31.1272,"h":31.1272,"l":31.1272,"n":2,"o":31.1272,"t":"2026-10-16T19:00:00Z","v":389,"vw":31.1272},{"c":31.19,"h":31.19,"l":31.19,"n":1,"o":31.19,"t":"2026-10-16T19:15:00Z","v":100,"vw":31.19},{"c":31.22,"h":31.23,"l":31.22,"n":9,"o":31.229,"t":"2026-10-16T19:45:00Z","v":4793,"vw":31.228367},{"c":31.365,"h":31.45,"l":31.365,"n":12,"o":31.45,"t":"2026-10-19T13:30:00Z","v":4338,"vw":31.426097},{"c":31.39,"h":31.39,"l":31.365,"n":4,"o":31.365,"t":"2026-10-19T14:00:00Z","v":351,"vw":31.377542},{"c":31.4262,"h":31.4262,"l":31.4262,"n":3,"o":31.4262,"t":"2026-10-19T14:15:00Z","v":288,"vw":31.4262},{"c":31.42,"h":31.42,"l":31.42,"n":2,"o":31.42,"t":"2026-10-19T15:00:00Z","v":502,"vw":31.42},{"c":31.43,"h":31.43,"l":31.43,"n":1,"o":31.43,"t":"2026-10-19T15:15:00Z","v":100,"vw":31.43},{"c":31.4049,"h":31.4049,"l":31.4049,"n":1,"o":31.4049,"t":"2026-10-19T16:15:00Z","v":200,"vw":31.4049},{"c":31.39,"h":31.39,"l":31.39,"n":3,"o":31.39,"t":"2026-10-19T16:30:00Z","v":318,"vw":31.39},{"c":31.38,"h":31.38,"l":31.38,"n":3,"o":31.38,"t":"2026-10-19T16:45:00Z","v":1698,"vw":31.38},{"c":31.38,"h":31.38,"l":31.38,"n":2,"o":31.38,"t":"2026-10-19T18:45:00Z","v":589,"vw":31.38},{"c":31.4,"h":31.4,"l":31.4,"n":1,"o":31.4,"t":"2026-10-19T19:15:00Z","v":100,"vw":31.4},{"c":31.31,"h":31.31,"l":31.31,"n":3,"o":31.31,"t":"2026-10-19T19:45:00Z","v":377,"vw":31.31},{"c":31.37,"h":31.37,"l":31.37,"n":2,"o":31.37,"t":"2026-10-19T20:00:00Z","v":162,"vw":31.37},{"c":31.29,"h":31.3,"l":31.29,"n":12,"o":31.3,"t":"2026-10-20T13:30:00Z","v":1257,"vw":31.290812},{"c":31.415,"h":31.415,"l":31.4,"n":11,"o":31.4,"t":"2026-10-20T14:00:00Z","v":5800,"vw":31.402924},{"c":31.56,"h":31.56,"l":31.55,"n":2,"o":31.55,"t":"2026-10-20T14:45:00Z","v":300,"vw":31.553333},{"c":31.45,"h":31.46,"l":31.45,"n":2,"o":31.46,"t":"2026-10-20T15:00:00Z","v":258,"vw":31.453876},{"c":31.455,"h":31.455,"l":31.44,"n":2,"o":31.44,"t":"2026-10-20T15:30:00Z","v":1159,"vw":31.452942},{"c":31.455,"h":31.455,"l":31.44,"n":2,"o":31.44,"t":"2026-10-20T16:00:00Z","v":571,"vw":31.452373},{"c":31.44,"h":31.44,"l":31.44,"n":2,"o":31.44,"t":"2026-10-20T16:15:00Z","v":115,"vw":31.44},{"c":31.4405,"h":31.4405,"l":31.4405,"n":4,"o":31.4405,"t":"2026-10-20T17:30:00Z","v":455,"vw":31.4405},{"c":31.4899,"h":31.4899,"l":31.4899,"n":1,"o":31.4899,"t":"2026-10-20T17:45:00Z","v":100,"vw":31.4899},{"c":31.4092,"h":31.4092,"l":31.4092,"n":2,"o":31.4092,"t":"2026-10-20T18:45:00Z","v":319,"vw":31.4092},{"c":31.4175,"h":31.4175,"l":31.4175,"n":1,"o":31.4175,"t":"2026-10-20T19:45:00Z","v":795,"vw":31.4175},{"c":31.485,"h":31.52,"l":31.485,"n":3,"o":31.52,"t":"2026-10-21T13:30:00Z","v":7384,"vw":31.512791},{"c":31.51,"h":31.51,"l":31.51,"n":12,"o":31.51,"t":"2026-10-21T14:00:00Z","v":4008,"vw":31.51},{"c":31.45,"h":31.45,"l":31.45,"n":1,"o":31.45,"t":"2026-10-21T14:15:00Z","v":153,"vw":31.45},{"c":31.61,"h":31.61,"l":31.61,"n":1,"o":31.61,"t":"2026-10-21T16:30:00Z","v":100,"vw":31.61},{"c":31.61,"h":31.61,"l":31.61,"n":1,"o":31.61,"t":"2026-10-21T16:45:00Z","v":981,"vw":31.61},{"c":31.6458,"h":31.6458,"l":31.6428,"n":5,"o":31.6458,"t":"2026-10-21T17:15:00Z","v":1963,"vw":31.645036},{"c":31.53,"h":31.54,"l":31.53,"n":4,"o":31.54,"t":"2026-10-21T19:00:00Z","v":306,"vw":31.533333},{"c":31.59,"h":31.59,"l":31.59,"n":6,"o":31.59,"t":"2026-10-21T19:15:00Z","v":6319,"vw":31.59},{"c":31.6,"h":31.6,"l":31.6,"n":2,"o":31.6,"t":"2026-10-21T19:30:00Z","v":200,"vw":31.6},{"c":31.59,"h":31.62,"l":31.59,"n":34,"o":31.6,"t":"2026-10-21T19:45:00Z","v":7323,"vw":31.600817},{"c":31.34,"h":31.35,"l":31.34,"n":7,"o":31.35,"t":"2026-10-22T13:30:00Z","v":1220,"vw":31.349167},{"c":31.32,"h":31.32,"l":31.31,"n":6,"o":31.31,"t":"2026-10-22T13:45:00Z","v":900,"vw":31.313333},{"c":31.19,"h":31.19,"l":31.17,"n":26,"o":31.18,"t":"2026-10-22T15:00:00Z","v":3359,"vw":31.179567},{"c":31.19,"h":31.19,"l":31.19,"n":2,"o":31.19,"t":"2026-10-22T15:15:00Z","v":257,"vw":31.19},{"c":31.2,"h":31.2,"l":31.18,"n":7,"o":31.19,"t":"2026-10-22T15:30:00Z","v":5039,"vw":31.187004},{"c":31.24,"h":31.24,"l":31.23,"n":2,"o":31.23,"t":"2026-10-22T15:45:00Z","v":200,"vw":31.235},{"c":31.278,"h":31.278,"l":31.275,"n":3,"o":31.275,"t":"2026-10-22T16:15:00Z","v":250,"vw":31.2765},{"c":31.2,"h":31.2,"l":31.2,"n":1,"o":31.2,"t":"2026-10-22T16:30:00Z","v":100,"vw":31.2},{"c":31.208,"h":31.208,"l":31.208,"n":1,"o":31.208,"t":"2026-10-22T16:45:00Z","v":162,"vw":31.208},{"c":31.209,"h":31.209,"l":31.209,"n":1,"o":31.209,"t":"2026-10-22T17:30:00Z","v":100,"vw":31.209},{"c":31.18,"h":31.18,"l":31.158,"n":8,"o":31.17,"t":"2026-10-22T18:00:00Z","v":3306,"vw":31.169588},{"c":31.19,"h":31.19,"l":31.19,"n":4,"o":31.19,"t":"2026-10-22T18:15:00Z","v":504,"vw":31.19},{"c":31.14,"h":31.14,"l":31.14,"n":1,"o":31.14,"t":"2026-10-22T18:30:00Z","v":200,"vw":31.14},{"c":31.1381,"h":31.1381,"l":31.1381,"n":2,"o":31.1381,"t":"2026-10-22T19:00:00Z","v":112,"vw":31.1381},{"c":31.1697,"h":31.1697,"l":31.1697,"n":1,"o":31.1697,"t":"2026-10-22T19:15:00Z","v":7000,"vw":31.1697},{"c":31.23,"h":31.23,"l":31.23,"n":2,"o":31.23,"t":"2026-10-22T19:45:00Z","v":764,"vw":31.23},{"c":31.17,"h":31.17,"l":31.17,"n":2,"o":31.17,"t":"2026-10-22T20:30:00Z","v":200,"vw":31.17}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":37.767954651077545,"iv":0.591463500755294,"gamma":0.04498467375030773,"theta":-0.021483819660815844,"vega":0.020476907019208356,"rho":0.0032949454174711706,"breakevenPct":22.135621681324185},{"delta":0.2,"premium":0.375,"strike":34.741764851747924,"iv":0.40524482568954734,"gamma":0.07930094762671117,"theta":-0.01791672727245573,"vega":0.02456941651670936,"rho":0.004441070717548354,"breakevenPct":12.445612717732693},{"delta":0.25,"premium":0.375,"strike":33.34105158360102,"iv":0.30180740597385697,"gamma":0.12191703082811045,"theta":-0.015388251789872243,"vega":0.027852112765595568,"rho":0.005564908641211999,"breakevenPct":7.960459761770805},{"delta":0.3,"premium":0.39963569330108717,"strike":32.67152408931884,"iv":0.2526949871548427,"gamma":0.1593981830377442,"theta":-0.014218228074846517,"vega":0.030233375297695247,"rho":0.006682301443721374,"breakevenPct":5.895484414408983},{"delta":0.35,"premium":0.4349995486642797,"strike":32.200006017809606,"iv":0.2203900714893834,"gamma":0.19365053336553276,"theta":-0.013542363975611977,"vega":0.03231755301011765,"rho":0.007799567285427767,"breakevenPct":4.498897106864828},{"delta":0.4,"premium":0.48344375341291246,"strike":31.878386351225775,"iv":0.20032134391219075,"gamma":0.2173288912054342,"theta":-0.01301437903199399,"vega":0.033268670782859014,"rho":0.008933728240073243,"breakevenPct":3.624175807360511},{"delta":0.45,"premium":0.5415234367949704,"strike":31.667187502563745,"iv":0.18926625392256158,"gamma":0.2332180474204581,"theta":-0.01259532745110853,"vega":0.03338513387494336,"rho":0.010080334772045195,"breakevenPct":3.1338806895892297},{"delta":0.5,"premium":0.5996031201770283,"strike":31.455988653901716,"iv":0.17821116393293243,"gamma":0.249107203635482,"theta":-0.01217627587022307,"vega":0.0335015969670277,"rho":0.011226941304017145,"breakevenPct":2.6435855718179475},{"delta":0.55,"premium":0.6576828035590864,"strike":31.244789805239687,"iv":0.16715607394330326,"gamma":0.26499635985050596,"theta":-0.011757224289337608,"vega":0.03361806005911205,"rho":0.012373547835989098,"breakevenPct":2.1532904540466653},{"delta":0.6,"premium":0.7157624869411443,"strike":31.033590956577658,"iv":0.1561009839536741,"gamma":0.2808855160655298,"theta":-0.011338172708452148,"vega":0.03373452315119639,"rho":0.013520154367961048,"breakevenPct":1.662995336275384},{"delta":0.65,"premium":0.8591465508576962,"strike":30.81497027467904,"iv":0.15562999379773662,"gamma":0.26329759435781996,"theta":-0.010795714798828947,"vega":0.03154137757673201,"rho":0.01470442082357752,"breakevenPct":1.4220839754618524},{"delta":0.7,"premium":1.0186642207125296,"strike":30.594945902465476,"iv":0.15716077301001075,"gamma":0.23937815743616234,"theta":-0.010229917066963681,"vega":0.028911416027938276,"rho":0.01589580989545284,"breakevenPct":1.2283385308293504},{"delta":0.75,"premium":1.1781818905673633,"strike":30.374921530251914,"iv":0.15869155222228487,"gamma":0.21545872051450465,"theta":-0.009664119335098415,"vega":0.026281454479144536,"rho":0.017087198967328167,"breakevenPct":1.034593086196848},{"delta":0.8,"premium":1.337699560422197,"strike":30.15489715803835,"iv":0.16022233143455902,"gamma":0.191539283592847,"theta":-0.009098321603233147,"vega":0.023651492930350793,"rho":0.018278588039203493,"breakevenPct":0.8408476415643455},{"delta":0.85,"premium":1.6399999999999992,"strike":29.8,"iv":0.17097999999999997,"gamma":0.15748000000000006,"theta":-0.00856,"vega":0.020320000000000005,"rho":0.019375394367408413,"breakevenPct":0.6724303554274697},{"delta":0.9,"premium":2.2818918918918922,"strike":29.124324324324323,"iv":0.20368270270270272,"gamma":0.0993043243243243,"theta":-0.008087027027027027,"vega":0.015319999999999999,"rho":0.020247247143099948,"breakevenPct":0.5642530138207315}],"put":[{"delta":0.1,"premium":0.375,"strike":23.97196314077991,"iv":0.8167810104359094,"gamma":0.024472702623450193,"theta":-0.021364775782551196,"vega":0.015415530510267462,"rho":-0.002841507501389636,"breakevenPct":24.441360420173204},{"delta":0.15,"premium":0.3797933813256651,"strike":27.191735253026604,"iv":0.5226861690916628,"gamma":0.05108984260156026,"theta":-0.017833455237572453,"vega":0.020456311140580677,"rho":-0.004158439546659243,"breakevenPct":14.146839988149416},{"delta":0.2,"premium":0.4158641925980561,"strike":28.634567703922247,"iv":0.4053832049529833,"gamma":0.07961339339408831,"theta":-0.016292131085671957,"vega":0.024530216877454453,"rho":-0.005505649861761303,"breakevenPct":9.642319848465613},{"delta":0.25,"premium":0.4504300560364872,"strike":29.508601120729743,"iv":0.33333353921859216,"gamma":0.11051127977396702,"theta":-0.0148535763095231,"vega":0.02775046127446542,"rho":-0.006858169296249304,"breakevenPct":6.95430334712374},{"delta":0.3,"premium":0.4902126734914327,"strike":30.121701387931463,"iv":0.2839957307720247,"gamma":0.1403953829626023,"theta":-0.013626465151229433,"vega":0.030312098165955363,"rho":-0.008211593336150727,"breakevenPct":5.118511961447239},{"delta":0.35,"premium":0.5371350714175885,"strike":30.497080571340707,"iv":0.2555805842445041,"gamma":0.16769101577850432,"theta":-0.01260298448400379,"vega":0.03200906491132144,"rho":-0.009562760410646404,"breakevenPct":4.066777137614096},{"delta":0.4,"premium":0.5840574693437444,"strike":30.872459754749954,"iv":0.2271654377169834,"gamma":0.1949866485944064,"theta":-0.011579503816778145,"vega":0.033706031656687514,"rho":-0.010913927485142083,"breakevenPct":3.015042313780953},{"delta":0.45,"premium":0.6490057424265767,"strike":31.130681979804205,"iv":0.2104135314337997,"gamma":0.21053858440338685,"theta":-0.010626474319869893,"vega":0.033971236654049955,"rho":-0.012234563722298353,"breakevenPct":2.396169588928511},{"delta":0.5,"premium":0.7232303001618734,"strike":31.328614133764997,"iv":0.19966363812009302,"gamma":0.2200471034372241,"theta":-0.009709699656875837,"vega":0.03349964360895661,"rho":-0.013539488503817834,"breakevenPct":2.000051765599998},{"delta":0.55,"premium":0.7974548578971703,"strike":31.526546287725786,"iv":0.18891374480638634,"gamma":0.22955562247106137,"theta":-0.00879292499388178,"vega":0.03302805056386327,"rho":-0.014844413285337317,"breakevenPct":1.6039339422714847},{"delta":0.6,"premium":0.871679415632467,"strike":31.72447844168658,"iv":0.1781638514926797,"gamma":0.23906414150489858,"theta":-0.007876150330887725,"vega":0.03255645751876993,"rho":-0.016149338066856797,"breakevenPct":1.2078161189429724},{"delta":0.65,"premium":0.9459039733677638,"strike":31.92241059564737,"iv":0.167413958178973,"gamma":0.24857266053873583,"theta":-0.006959375667893669,"vega":0.03208486447367659,"rho":-0.01745426284837628,"breakevenPct":0.8116982956144589},{"delta":0.7,"premium":1.1231393975191966,"strike":32.17956290608387,"iv":0.16652191376255168,"gamma":0.23443349084465448,"theta":-0.006079267572356764,"vega":0.0300325457767277,"rho":-0.018793759497024592,"breakevenPct":0.5558004849033739},{"delta":0.75,"premium":1.3667897223862966,"strike":32.47489663319551,"iv":0.17198558771411696,"gamma":0.20504778499704665,"theta":-0.005222799763733018,"vega":0.026961075014766682,"rho":-0.020155545902111233,"breakevenPct":0.390307682327208},{"delta":0.8,"premium":1.6104400472533966,"strike":32.770230360307146,"iv":0.17744926166568223,"gamma":0.17566207914943882,"theta":-0.004366331955109272,"vega":0.023889604252805667,"rho":-0.02151733230719788,"breakevenPct":0.22481487975104225}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":37.767954651077545,"iv":0.591463500755294,"gamma":0.04498467375030773,"theta":-0.021483819660815844,"vega":0.020476907019208356,"rho":0.0032949454174711706,"breakevenPct":22.135621681324185},{"delta":0.2,"premium":0.375,"strike":34.741764851747924,"iv":0.40524482568954734,"gamma":0.07930094762671117,"theta":-0.01791672727245573,"vega":0.02456941651670936,"rho":0.004441070717548354,"breakevenPct":12.445612717732693},{"delta":0.25,"premium":0.375,"strike":33.34105158360102,"iv":0.30180740597385697,"gamma":0.12191703082811045,"theta":-0.015388251789872243,"vega":0.027852112765595568,"rho":0.005564908641211999,"breakevenPct":7.960459761770805},{"delta":0.3,"premium":0.39963569330108717,"strike":32.67152408931884,"iv":0.2526949871548427,"gamma":0.1593981830377442,"theta":-0.014218228074846517,"vega":0.030233375297695247,"rho":0.006682301443721374,"breakevenPct":5.895484414408983},{"delta":0.35,"premium":0.4349995486642797,"strike":32.200006017809606,"iv":0.2203900714893834,"gamma":0.19365053336553276,"theta":-0.013542363975611977,"vega":0.03231755301011765,"rho":0.007799567285427767,"breakevenPct":4.498897106864828},{"delta":0.4,"premium":0.48344375341291246,"strike":31.878386351225775,"iv":0.20032134391219075,"gamma":0.2173288912054342,"theta":-0.01301437903199399,"vega":0.033268670782859014,"rho":0.008933728240073243,"breakevenPct":3.624175807360511},{"delta":0.45,"premium":0.5415234367949704,"strike":31.667187502563745,"iv":0.18926625392256158,"gamma":0.2332180474204581,"theta":-0.01259532745110853,"vega":0.03338513387494336,"rho":0.010080334772045195,"breakevenPct":3.1338806895892297},{"delta":0.5,"premium":0.5996031201770283,"strike":31.455988653901716,"iv":0.17821116393293243,"gamma":0.249107203635482,"theta":-0.01217627587022307,"vega":0.0335015969670277,"rho":0.011226941304017145,"breakevenPct":2.6435855718179475},{"delta":0.55,"premium":0.6576828035590864,"strike":31.244789805239687,"iv":0.16715607394330326,"gamma":0.26499635985050596,"theta":-0.011757224289337608,"vega":0.03361806005911205,"rho":0.012373547835989098,"breakevenPct":2.1532904540466653},{"delta":0.6,"premium":0.7157624869411443,"strike":31.033590956577658,"iv":0.1561009839536741,"gamma":0.2808855160655298,"theta":-0.011338172708452148,"vega":0.03373452315119639,"rho":0.013520154367961048,"breakevenPct":1.662995336275384},{"delta":0.65,"premium":0.8591465508576962,"strike":30.81497027467904,"iv":0.15562999379773662,"gamma":0.26329759435781996,"theta":-0.010795714798828947,"vega":0.03154137757673201,"rho":0.01470442082357752,"breakevenPct":1.4220839754618524},{"delta":0.7,"premium":1.0186642207125296,"strike":30.594945902465476,"iv":0.15716077301001075,"gamma":0.23937815743616234,"theta":-0.010229917066963681,"vega":0.028911416027938276,"rho":0.01589580989545284,"breakevenPct":1.2283385308293504},{"delta":0.75,"premium":1.1781818905673633,"strike":30.374921530251914,"iv":0.15869155222228487,"gamma":0.21545872051450465,"theta":-0.009664119335098415,"vega":0.026281454479144536,"rho":0.017087198967328167,"breakevenPct":1.034593086196848},{"delta":0.8,"premium":1.337699560422197,"strike":30.15489715803835,"iv":0.16022233143455902,"gamma":0.191539283592847,"theta":-0.009098321603233147,"vega":0.023651492930350793,"rho":0.018278588039203493,"breakevenPct":0.8408476415643455},{"delta":0.85,"premium":1.6399999999999992,"strike":29.8,"iv":0.17097999999999997,"gamma":0.15748000000000006,"theta":-0.00856,"vega":0.020320000000000005,"rho":0.019375394367408413,"breakevenPct":0.6724303554274697},{"delta":0.9,"premium":2.2818918918918922,"strike":29.124324324324323,"iv":0.20368270270270272,"gamma":0.0993043243243243,"theta":-0.008087027027027027,"vega":0.015319999999999999,"rho":0.020247247143099948,"breakevenPct":0.5642530138207315}],"put":[{"delta":0.1,"premium":0.375,"strike":23.97196314077991,"iv":0.8167810104359094,"gamma":0.024472702623450193,"theta":-0.021364775782551196,"vega":0.015415530510267462,"rho":-0.002841507501389636,"breakevenPct":24.441360420173204},{"delta":0.15,"premium":0.3797933813256651,"strike":27.191735253026604,"iv":0.5226861690916628,"gamma":0.05108984260156026,"theta":-0.017833455237572453,"vega":0.020456311140580677,"rho":-0.004158439546659243,"breakevenPct":14.146839988149416},{"delta":0.2,"premium":0.4158641925980561,"strike":28.634567703922247,"iv":0.4053832049529833,"gamma":0.07961339339408831,"theta":-0.016292131085671957,"vega":0.024530216877454453,"rho":-0.005505649861761303,"breakevenPct":9.642319848465613},{"delta":0.25,"premium":0.4504300560364872,"strike":29.508601120729743,"iv":0.33333353921859216,"gamma":0.11051127977396702,"theta":-0.0148535763095231,"vega":0.02775046127446542,"rho":-0.006858169296249304,"breakevenPct":6.95430334712374},{"delta":0.3,"premium":0.4902126734914327,"strike":30.121701387931463,"iv":0.2839957307720247,"gamma":0.1403953829626023,"theta":-0.013626465151229433,"vega":0.030312098165955363,"rho":-0.008211593336150727,"breakevenPct":5.118511961447239},{"delta":0.35,"premium":0.5371350714175885,"strike":30.497080571340707,"iv":0.2555805842445041,"gamma":0.16769101577850432,"theta":-0.01260298448400379,"vega":0.03200906491132144,"rho":-0.009562760410646404,"breakevenPct":4.066777137614096},{"delta":0.4,"premium":0.5840574693437444,"strike":30.872459754749954,"iv":0.2271654377169834,"gamma":0.1949866485944064,"theta":-0.011579503816778145,"vega":0.033706031656687514,"rho":-0.010913927485142083,"breakevenPct":3.015042313780953},{"delta":0.45,"premium":0.6490057424265767,"strike":31.130681979804205,"iv":0.2104135314337997,"gamma":0.21053858440338685,"theta":-0.010626474319869893,"vega":0.033971236654049955,"rho":-0.012234563722298353,"breakevenPct":2.396169588928511},{"delta":0.5,"premium":0.7232303001618734,"strike":31.328614133764997,"iv":0.19966363812009302,"gamma":0.2200471034372241,"theta":-0.009709699656875837,"vega":0.03349964360895661,"rho":-0.013539488503817834,"breakevenPct":2.000051765599998},{"delta":0.55,"premium":0.7974548578971703,"strike":31.526546287725786,"iv":0.18891374480638634,"gamma":0.22955562247106137,"theta":-0.00879292499388178,"vega":0.03302805056386327,"rho":-0.014844413285337317,"breakevenPct":1.6039339422714847},{"delta":0.6,"premium":0.871679415632467,"strike":31.72447844168658,"iv":0.1781638514926797,"gamma":0.23906414150489858,"theta":-0.007876150330887725,"vega":0.03255645751876993,"rho":-0.016149338066856797,"breakevenPct":1.2078161189429724},{"delta":0.65,"premium":0.9459039733677638,"strike":31.92241059564737,"iv":0.167413958178973,"gamma":0.24857266053873583,"theta":-0.006959375667893669,"vega":0.03208486447367659,"rho":-0.01745426284837628,"breakevenPct":0.8116982956144589},{"delta":0.7,"premium":1.1231393975191966,"strike":32.17956290608387,"iv":0.16652191376255168,"gamma":0.23443349084465448,"theta":-0.006079267572356764,"vega":0.0300325457767277,"rho":-0.018793759497024592,"breakevenPct":0.5558004849033739},{"delta":0.75,"premium":1.3667897223862966,"strike":32.47489663319551,"iv":0.17198558771411696,"gamma":0.20504778499704665,"theta":-0.005222799763733018,"vega":0.026961075014766682,"rho":-0.020155545902111233,"breakevenPct":0.390307682327208},{"delta":0.8,"premium":1.6104400472533966,"strike":32.770230360307146,"iv":0.17744926166568223,"gamma":0.17566207914943882,"theta":-0.004366331955109272,"vega":0.023889604252805667,"rho":-0.02151733230719788,"breakevenPct":0.22481487975104225}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}