{"symbol":"AAPY","url":"https://intraalpha.com/companies/AAPY","capturedAt":"2026-10-23T06:52:57.865Z","state":"partial","quote":{"symbol":"AAPY","last_price":28.663,"prev_close":28.3159,"regular_close":28.663,"change":0.3471,"change_pct":1.2258,"regular_change":0.3471,"regular_change_pct":1.2258,"extended_change":0,"extended_change_pct":0,"bid":11.18,"ask":42.9,"bid_size":100,"ask_size":100,"volume":5111,"vwap":28.373629,"open":28.43,"high":28.663,"low":28.28,"close":28.663,"trade_count":115,"last_trade_at":"2026-10-23T00:00:00.335284896Z","last_quote_at":"2026-10-23T00:00:00.045919879Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:52:53.011726902-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:46:14.685Z","bars":[{"c":27.86,"h":27.86,"l":27.86,"n":1,"o":27.86,"t":"2026-10-16T11:15:00Z","v":100,"vw":27.86},{"c":28.77,"h":28.77,"l":28.77,"n":1,"o":28.77,"t":"2026-10-16T13:30:00Z","v":103,"vw":28.77},{"c":28.55,"h":28.55,"l":28.55,"n":1,"o":28.55,"t":"2026-10-16T17:05:00Z","v":457,"vw":28.55},{"c":28.47,"h":28.47,"l":28.47,"n":1,"o":28.47,"t":"2026-10-16T17:20:00Z","v":200,"vw":28.47},{"c":28.45,"h":28.45,"l":28.45,"n":2,"o":28.45,"t":"2026-10-16T19:30:00Z","v":153,"vw":28.45},{"c":28.24,"h":28.24,"l":28.24,"n":2,"o":28.24,"t":"2026-10-19T13:30:00Z","v":205,"vw":28.24},{"c":28.6,"h":28.6,"l":28.6,"n":2,"o":28.6,"t":"2026-10-19T15:00:00Z","v":411,"vw":28.6},{"c":28.38,"h":28.38,"l":28.36,"n":3,"o":28.36,"t":"2026-10-19T16:15:00Z","v":710,"vw":28.365694},{"c":28.41,"h":28.41,"l":28.41,"n":2,"o":28.41,"t":"2026-10-19T16:30:00Z","v":500,"vw":28.41},{"c":28.42,"h":28.42,"l":28.381,"n":4,"o":28.381,"t":"2026-10-19T17:30:00Z","v":400,"vw":28.4005},{"c":28.47,"h":28.47,"l":28.47,"n":2,"o":28.47,"t":"2026-10-19T19:40:00Z","v":110,"vw":28.47},{"c":28.44,"h":28.44,"l":28.44,"n":1,"o":28.44,"t":"2026-10-19T19:45:00Z","v":106,"vw":28.44},{"c":28.4341,"h":28.4341,"l":28.1395,"n":4,"o":28.1395,"t":"2026-10-20T13:30:00Z","v":288,"vw":28.25734},{"c":28.33,"h":28.33,"l":28.33,"n":1,"o":28.33,"t":"2026-10-20T13:40:00Z","v":275,"vw":28.33},{"c":28.39,"h":28.39,"l":28.39,"n":1,"o":28.39,"t":"2026-10-20T14:20:00Z","v":100,"vw":28.39},{"c":28.23,"h":28.23,"l":28.23,"n":1,"o":28.23,"t":"2026-10-20T15:10:00Z","v":100,"vw":28.23},{"c":28.2091,"h":28.2091,"l":28.2091,"n":1,"o":28.2091,"t":"2026-10-20T15:25:00Z","v":100,"vw":28.2091},{"c":28.2872,"h":28.2872,"l":28.2872,"n":1,"o":28.2872,"t":"2026-10-20T15:40:00Z","v":100,"vw":28.2872},{"c":28.23,"h":28.3,"l":28.23,"n":6,"o":28.3,"t":"2026-10-20T16:50:00Z","v":807,"vw":28.282463},{"c":28.24,"h":28.24,"l":28.24,"n":1,"o":28.24,"t":"2026-10-20T17:05:00Z","v":470,"vw":28.24},{"c":28.24,"h":28.24,"l":28.24,"n":1,"o":28.24,"t":"2026-10-20T17:15:00Z","v":731,"vw":28.24},{"c":28.22,"h":28.23,"l":28.22,"n":4,"o":28.22,"t":"2026-10-20T17:55:00Z","v":500,"vw":28.224},{"c":28.1604,"h":28.1604,"l":28.1604,"n":1,"o":28.1604,"t":"2026-10-20T18:05:00Z","v":117,"vw":28.1604},{"c":28.21,"h":28.22,"l":28.21,"n":4,"o":28.21,"t":"2026-10-20T19:55:00Z","v":2367,"vw":28.214225},{"c":27.96,"h":27.97,"l":27.94,"n":7,"o":27.97,"t":"2026-10-21T14:15:00Z","v":1442,"vw":27.962817},{"c":28.34,"h":28.34,"l":28.34,"n":2,"o":28.34,"t":"2026-10-21T16:40:00Z","v":533,"vw":28.34},{"c":28.27,"h":28.27,"l":28.27,"n":2,"o":28.27,"t":"2026-10-21T16:50:00Z","v":713,"vw":28.27},{"c":28.345,"h":28.345,"l":28.345,"n":1,"o":28.345,"t":"2026-10-21T17:15:00Z","v":715,"vw":28.345},{"c":28.34,"h":28.34,"l":28.34,"n":1,"o":28.34,"t":"2026-10-21T17:25:00Z","v":100,"vw":28.34},{"c":28.35,"h":28.35,"l":28.35,"n":1,"o":28.35,"t":"2026-10-21T17:30:00Z","v":100,"vw":28.35},{"c":28.34,"h":28.34,"l":28.34,"n":2,"o":28.34,"t":"2026-10-21T19:20:00Z","v":356,"vw":28.34},{"c":28.27,"h":28.27,"l":28.27,"n":1,"o":28.27,"t":"2026-10-21T19:40:00Z","v":530,"vw":28.27},{"c":28.39,"h":28.39,"l":28.39,"n":2,"o":28.39,"t":"2026-10-21T19:50:00Z","v":179,"vw":28.39},{"c":28.43,"h":28.43,"l":28.43,"n":2,"o":28.43,"t":"2026-10-22T14:00:00Z","v":117,"vw":28.43},{"c":28.28,"h":28.28,"l":28.28,"n":1,"o":28.28,"t":"2026-10-22T14:50:00Z","v":189,"vw":28.28},{"c":28.31,"h":28.37,"l":28.31,"n":20,"o":28.37,"t":"2026-10-22T15:30:00Z","v":2267,"vw":28.323182},{"c":28.361,"h":28.361,"l":28.361,"n":4,"o":28.361,"t":"2026-10-22T15:45:00Z","v":622,"vw":28.361},{"c":28.435,"h":28.435,"l":28.435,"n":1,"o":28.435,"t":"2026-10-22T16:45:00Z","v":175,"vw":28.435},{"c":28.474,"h":28.474,"l":28.474,"n":1,"o":28.474,"t":"2026-10-22T17:15:00Z","v":176,"vw":28.474},{"c":28.5,"h":28.5,"l":28.5,"n":2,"o":28.5,"t":"2026-10-22T17:35:00Z","v":300,"vw":28.5},{"c":28.53,"h":28.53,"l":28.53,"n":1,"o":28.53,"t":"2026-10-22T18:15:00Z","v":153,"vw":28.53},{"c":28.53,"h":28.53,"l":28.51,"n":5,"o":28.51,"t":"2026-10-22T19:10:00Z","v":420,"vw":28.519219}],"history":[{"c":28.2389,"h":28.2389,"l":28.225,"n":67,"o":28.229,"t":"2024-10-21T04:00:00Z","v":744,"vw":28.227038},{"c":28.2284,"h":28.2284,"l":28.2,"n":32,"o":28.2,"t":"2024-10-22T04:00:00Z","v":174,"vw":28.2},{"c":27.28,"h":27.29,"l":27.28,"n":55,"o":27.29,"t":"2024-10-23T04:00:00Z","v":863,"vw":27.288},{"c":27.3732,"h":27.3732,"l":27.2,"n":57,"o":27.2,"t":"2024-10-24T04:00:00Z","v":736,"vw":27.293182},{"c":27.4443,"h":27.6199,"l":27.4443,"n":57,"o":27.6199,"t":"2024-10-25T04:00:00Z","v":689,"vw":27.6199},{"c":27.6922,"h":27.81,"l":27.14,"n":43,"o":27.14,"t":"2024-10-28T04:00:00Z","v":1035,"vw":27.626157},{"c":27.7144,"h":27.7144,"l":27.7144,"n":41,"o":27.7144,"t":"2024-10-29T04:00:00Z","v":177,"vw":27.7144},{"c":27.2759,"h":27.65,"l":27.2759,"n":51,"o":27.65,"t":"2024-10-30T04:00:00Z","v":554,"vw":27.65},{"c":26.95,"h":27.28,"l":26.84,"n":76,"o":27.28,"t":"2024-10-31T04:00:00Z","v":2550,"vw":27.120289},{"c":26.6676,"h":26.72,"l":26.62,"n":72,"o":26.62,"t":"2024-11-01T04:00:00Z","v":1378,"vw":26.674158},{"c":26.5405,"h":26.61,"l":26.5405,"n":59,"o":26.58,"t":"2024-11-04T05:00:00Z","v":4147,"vw":26.591444},{"c":26.7046,"h":26.81,"l":26.7046,"n":35,"o":26.79,"t":"2024-11-05T05:00:00Z","v":665,"vw":26.782912},{"c":26.7248,"h":26.98,"l":26.7248,"n":58,"o":26.77,"t":"2024-11-06T05:00:00Z","v":5489,"vw":26.898077},{"c":27.194,"h":27.194,"l":27.194,"n":32,"o":27.194,"t":"2024-11-07T05:00:00Z","v":218,"vw":27.194},{"c":27.2019,"h":27.2401,"l":27.2019,"n":41,"o":27.24,"t":"2024-11-08T05:00:00Z","v":853,"vw":27.24006},{"c":26.9284,"h":26.95,"l":26.64,"n":111,"o":26.95,"t":"2024-11-11T05:00:00Z","v":5149,"vw":26.721863},{"c":26.9496,"h":26.99,"l":26.86,"n":65,"o":26.99,"t":"2024-11-12T05:00:00Z","v":2429,"vw":26.904541},{"c":26.975,"h":26.975,"l":26.8193,"n":54,"o":26.8193,"t":"2024-11-13T05:00:00Z","v":1504,"vw":26.906874},{"c":27.3457,"h":27.3457,"l":27.3322,"n":45,"o":27.34,"t":"2024-11-14T05:00:00Z","v":1362,"vw":27.338472},{"c":27.0373,"h":27.0922,"l":27.0199,"n":59,"o":27.0922,"t":"2024-11-15T05:00:00Z","v":2259,"vw":27.083436},{"c":27.2946,"h":27.2946,"l":27.2946,"n":22,"o":27.2946,"t":"2024-11-18T05:00:00Z","v":234,"vw":27.2946},{"c":27.0193,"h":27.2465,"l":27.0193,"n":56,"o":27.2465,"t":"2024-11-19T05:00:00Z","v":1638,"vw":27.219434},{"c":26.7096,"h":26.7096,"l":26.499,"n":51,"o":26.499,"t":"2024-11-20T05:00:00Z","v":381,"vw":26.499},{"c":26.6495,"h":26.6495,"l":26.6495,"n":63,"o":26.6495,"t":"2024-11-21T05:00:00Z","v":389,"vw":26.6495},{"c":26.8188,"h":26.89,"l":26.71,"n":60,"o":26.7415,"t":"2024-11-22T05:00:00Z","v":1829,"vw":26.773024},{"c":27.1518,"h":27.51,"l":26.8601,"n":64,"o":27.51,"t":"2024-11-25T05:00:00Z","v":1290,"vw":27.189317},{"c":27.3421,"h":27.43,"l":27.32,"n":52,"o":27.43,"t":"2024-11-26T05:00:00Z","v":1265,"vw":27.360182},{"c":27.3666,"h":27.43,"l":27.3104,"n":53,"o":27.32,"t":"2024-11-27T05:00:00Z","v":1747,"vw":27.368869},{"c":27.607,"h":27.607,"l":27.4899,"n":31,"o":27.4899,"t":"2024-11-29T05:00:00Z","v":364,"vw":27.4899},{"c":27.8297,"h":27.88,"l":27.825,"n":60,"o":27.85,"t":"2024-12-02T05:00:00Z","v":2623,"vw":27.864669},{"c":28.1043,"h":28.1299,"l":27.89,"n":59,"o":27.89,"t":"2024-12-03T05:00:00Z","v":1852,"vw":27.983405},{"c":28.1661,"h":28.24,"l":28.1382,"n":74,"o":28.2,"t":"2024-12-04T05:00:00Z","v":2010,"vw":28.192738},{"c":28.1458,"h":28.26,"l":28.0872,"n":65,"o":28.2,"t":"2024-12-05T05:00:00Z","v":3651,"vw":28.168092},{"c":28.21,"h":28.259,"l":28.21,"n":66,"o":28.2551,"t":"2024-12-06T05:00:00Z","v":3458,"vw":28.246299},{"c":28.481,"h":28.52,"l":28.2618,"n":90,"o":28.28,"t":"2024-12-09T05:00:00Z","v":2901,"vw":28.417319},{"c":28.5657,"h":28.5657,"l":28.48,"n":57,"o":28.48,"t":"2024-12-10T05:00:00Z","v":592,"vw":28.48},{"c":28.492,"h":28.77,"l":28.49,"n":65,"o":28.77,"t":"2024-12-11T05:00:00Z","v":1338,"vw":28.728622},{"c":28.5891,"h":28.68,"l":28.41,"n":59,"o":28.41,"t":"2024-12-12T05:00:00Z","v":2012,"vw":28.585755},{"c":28.6134,"h":28.6134,"l":28.46,"n":68,"o":28.55,"t":"2024-12-13T05:00:00Z","v":2263,"vw":28.502269},{"c":28.8,"h":28.835,"l":28.68,"n":102,"o":28.68,"t":"2024-12-16T05:00:00Z","v":2373,"vw":28.781586},{"c":29.0193,"h":29.03,"l":28.89,"n":84,"o":28.89,"t":"2024-12-17T05:00:00Z","v":4301,"vw":28.976187},{"c":28.8357,"h":29.09,"l":28.64,"n":101,"o":28.95,"t":"2024-12-18T05:00:00Z","v":4620,"vw":28.95053},{"c":28.6921,"h":28.85,"l":28.4999,"n":102,"o":28.5,"t":"2024-12-19T05:00:00Z","v":4867,"vw":28.679824},{"c":29.0989,"h":29.0989,"l":28.48,"n":88,"o":28.55,"t":"2024-12-20T05:00:00Z","v":4637,"vw":28.930004},{"c":29.2475,"h":29.29,"l":29.0335,"n":130,"o":29.09,"t":"2024-12-23T05:00:00Z","v":5023,"vw":29.211025},{"c":27.66,"h":28,"l":27.6,"n":167,"o":28,"t":"2024-12-24T05:00:00Z","v":8218,"vw":27.677201},{"c":27.77,"h":27.8,"l":27.66,"n":212,"o":27.76,"t":"2024-12-26T05:00:00Z","v":15235,"vw":27.759181},{"c":27.5187,"h":27.72,"l":27.4,"n":192,"o":27.72,"t":"2024-12-27T05:00:00Z","v":6161,"vw":27.49555},{"c":27.35,"h":27.44,"l":27.155,"n":184,"o":27.33,"t":"2024-12-30T05:00:00Z","v":10372,"vw":27.307992},{"c":27.1287,"h":27.329,"l":27.12,"n":128,"o":27.329,"t":"2024-12-31T05:00:00Z","v":2178,"vw":27.188364},{"c":26.5887,"h":26.92,"l":26.42,"n":179,"o":26.67,"t":"2025-01-02T05:00:00Z","v":7198,"vw":26.726599},{"c":26.5729,"h":26.63,"l":26.09,"n":131,"o":26.09,"t":"2025-01-03T05:00:00Z","v":4825,"vw":26.501666},{"c":26.7204,"h":26.96,"l":26.67,"n":149,"o":26.68,"t":"2025-01-06T05:00:00Z","v":5831,"vw":26.747318},{"c":26.5,"h":27.01,"l":26.5,"n":124,"o":27.01,"t":"2025-01-07T05:00:00Z","v":4468,"vw":26.583798},{"c":26.5099,"h":26.56,"l":26.28,"n":107,"o":26.28,"t":"2025-01-08T05:00:00Z","v":2746,"vw":26.401379},{"c":25.9476,"h":25.995,"l":25.59,"n":125,"o":25.6,"t":"2025-01-10T05:00:00Z","v":4680,"vw":25.702245},{"c":25.6901,"h":26.07,"l":25.22,"n":152,"o":26.07,"t":"2025-01-13T05:00:00Z","v":3249,"vw":25.387054},{"c":25.5449,"h":25.82,"l":25.5,"n":101,"o":25.75,"t":"2025-01-14T05:00:00Z","v":6490,"vw":25.709447},{"c":26.0306,"h":26.1,"l":25.31,"n":73,"o":25.31,"t":"2025-01-15T05:00:00Z","v":1981,"vw":26.021936},{"c":25.0458,"h":25.96,"l":25.04,"n":198,"o":25.96,"t":"2025-01-16T05:00:00Z","v":8683,"vw":25.579436},{"c":25.168,"h":25.3699,"l":25.155,"n":149,"o":25.32,"t":"2025-01-17T05:00:00Z","v":2748,"vw":25.206987},{"c":24.47,"h":25.09,"l":24.15,"n":383,"o":25.09,"t":"2025-01-21T05:00:00Z","v":23186,"vw":24.279943},{"c":24.5507,"h":24.5507,"l":24.3,"n":257,"o":24.36,"t":"2025-01-22T05:00:00Z","v":8513,"vw":24.428114},{"c":24.265,"h":24.47,"l":24.25,"n":165,"o":24.39,"t":"2025-01-23T05:00:00Z","v":6649,"vw":24.413196},{"c":24.183,"h":24.34,"l":24.11,"n":284,"o":24.33,"t":"2025-01-24T05:00:00Z","v":8357,"vw":24.199038},{"c":24.8101,"h":25.05,"l":23.74,"n":262,"o":23.74,"t":"2025-01-27T05:00:00Z","v":13660,"vw":24.66589},{"c":25.59,"h":25.78,"l":25.1,"n":215,"o":25.1,"t":"2025-01-28T05:00:00Z","v":14160,"vw":25.552341},{"c":25.7531,"h":25.78,"l":25.32,"n":167,"o":25.32,"t":"2025-01-29T05:00:00Z","v":7733,"vw":25.495068},{"c":25.64,"h":25.795,"l":25.6,"n":270,"o":25.72,"t":"2025-01-30T05:00:00Z","v":11225,"vw":25.724643},{"c":25.5328,"h":26.3025,"l":25.33,"n":344,"o":26.3025,"t":"2025-01-31T05:00:00Z","v":12927,"vw":25.766346},{"c":24.76,"h":25.0301,"l":24.5,"n":393,"o":25,"t":"2025-02-03T05:00:00Z","v":19015,"vw":24.774343},{"c":25.215,"h":25.24,"l":24.75,"n":208,"o":24.75,"t":"2025-02-04T05:00:00Z","v":10007,"vw":25.054987},{"c":25.196,"h":25.196,"l":24.91,"n":227,"o":24.91,"t":"2025-02-05T05:00:00Z","v":6830,"vw":24.984072},{"c":25.2875,"h":25.2983,"l":25.0742,"n":214,"o":25.17,"t":"2025-02-06T05:00:00Z","v":9194,"vw":25.198564},{"c":24.83,"h":25.32,"l":24.82,"n":246,"o":25.32,"t":"2025-02-07T05:00:00Z","v":8621,"vw":25.013761},{"c":24.9,"h":25.045,"l":24.9,"n":209,"o":25.01,"t":"2025-02-10T05:00:00Z","v":9918,"vw":24.979511},{"c":25.2813,"h":25.49,"l":25.13,"n":125,"o":25.13,"t":"2025-02-11T05:00:00Z","v":5569,"vw":25.378062},{"c":25.5961,"h":25.5961,"l":25.23,"n":143,"o":25.23,"t":"2025-02-12T05:00:00Z","v":5444,"vw":25.420758},{"c":25.8489,"h":25.95,"l":25.52,"n":151,"o":25.699,"t":"2025-02-13T05:00:00Z","v":4528,"vw":25.712212},{"c":26.1194,"h":26.14,"l":25.95,"n":208,"o":25.95,"t":"2025-02-14T05:00:00Z","v":5999,"vw":26.050699},{"c":26.16,"h":26.32,"l":26.0101,"n":342,"o":26.32,"t":"2025-02-18T05:00:00Z","v":17349,"vw":26.120766},{"c":25.9272,"h":25.94,"l":25.78,"n":203,"o":25.815,"t":"2025-02-19T05:00:00Z","v":10421,"vw":25.856771},{"c":25.9326,"h":25.9326,"l":25.8,"n":125,"o":25.92,"t":"2025-02-20T05:00:00Z","v":3596,"vw":25.860541},{"c":25.8462,"h":26.0002,"l":25.8,"n":206,"o":26,"t":"2025-02-21T05:00:00Z","v":12523,"vw":25.88599},{"c":25.9224,"h":26,"l":25.88,"n":162,"o":25.93,"t":"2025-02-24T05:00:00Z","v":3852,"vw":25.950448},{"c":25.8931,"h":25.97,"l":25.76,"n":154,"o":25.89,"t":"2025-02-25T05:00:00Z","v":7214,"vw":25.87955},{"c":25.49,"h":25.82,"l":25.49,"n":146,"o":25.63,"t":"2025-02-26T05:00:00Z","v":4610,"vw":25.619084},{"c":25.281,"h":25.71,"l":25.281,"n":151,"o":25.5,"t":"2025-02-27T05:00:00Z","v":18103,"vw":25.652751},{"c":25.6305,"h":25.6305,"l":25.05,"n":135,"o":25.05,"t":"2025-02-28T05:00:00Z","v":5035,"vw":25.284943},{"c":25.3412,"h":25.84,"l":25.18,"n":158,"o":25.55,"t":"2025-03-03T05:00:00Z","v":6568,"vw":25.436657},{"c":25.1289,"h":25.39,"l":25.1289,"n":115,"o":25.14,"t":"2025-03-04T05:00:00Z","v":4383,"vw":25.318294},{"c":25.1107,"h":25.15,"l":24.59,"n":139,"o":25.01,"t":"2025-03-05T05:00:00Z","v":6051,"vw":24.90992},{"c":25.0656,"h":25.27,"l":24.97,"n":140,"o":25.01,"t":"2025-03-06T05:00:00Z","v":6530,"vw":25.113426},{"c":25.4672,"h":25.4718,"l":25.235,"n":116,"o":25.27,"t":"2025-03-07T05:00:00Z","v":4947,"vw":25.335292},{"c":24.3475,"h":24.54,"l":24.05,"n":243,"o":24.52,"t":"2025-03-10T04:00:00Z","v":10156,"vw":24.198359},{"c":23.743,"h":23.815,"l":23.54,"n":187,"o":23.79,"t":"2025-03-11T04:00:00Z","v":4029,"vw":23.708801},{"c":23.3147,"h":23.4,"l":23.195,"n":177,"o":23.4,"t":"2025-03-12T04:00:00Z","v":5561,"vw":23.317779},{"c":22.51,"h":23.165,"l":22.51,"n":174,"o":23.11,"t":"2025-03-13T04:00:00Z","v":7803,"vw":22.818867},{"c":22.94,"h":22.95,"l":22.627,"n":138,"o":22.64,"t":"2025-03-14T04:00:00Z","v":5013,"vw":22.760856},{"c":22.9706,"h":23,"l":22.63,"n":182,"o":23,"t":"2025-03-17T04:00:00Z","v":4407,"vw":22.809638},{"c":22.8502,"h":23.07,"l":22.721,"n":178,"o":22.99,"t":"2025-03-18T04:00:00Z","v":5658,"vw":22.880008},{"c":22.7898,"h":23.02,"l":22.665,"n":123,"o":22.72,"t":"2025-03-19T04:00:00Z","v":3981,"vw":22.762492},{"c":22.7088,"h":23,"l":22.6306,"n":90,"o":22.835,"t":"2025-03-20T04:00:00Z","v":1594,"vw":22.828057},{"c":23.14,"h":23.14,"l":22.5999,"n":126,"o":22.6,"t":"2025-03-21T04:00:00Z","v":3097,"vw":22.7464},{"c":23.5766,"h":23.8904,"l":23.3,"n":187,"o":23.49,"t":"2025-03-24T04:00:00Z","v":61825,"vw":23.607215},{"c":23.6262,"h":23.67,"l":23.53,"n":110,"o":23.6,"t":"2025-03-25T04:00:00Z","v":4760,"vw":23.638493},{"c":23.4097,"h":23.6392,"l":23.4097,"n":113,"o":23.54,"t":"2025-03-26T04:00:00Z","v":1776,"vw":23.529607},{"c":23.6667,"h":23.77,"l":23.39,"n":93,"o":23.4,"t":"2025-03-27T04:00:00Z","v":1879,"vw":23.59849},{"c":23.05,"h":23.35,"l":23.03,"n":110,"o":23.35,"t":"2025-03-28T04:00:00Z","v":5688,"vw":23.085142},{"c":23.42,"h":23.46,"l":22.67,"n":139,"o":22.81,"t":"2025-03-31T04:00:00Z","v":11004,"vw":23.17495},{"c":23.5487,"h":23.5487,"l":23.34,"n":100,"o":23.5,"t":"2025-04-01T04:00:00Z","v":1775,"vw":23.431466},{"c":23.6159,"h":23.6159,"l":23.5133,"n":76,"o":23.5133,"t":"2025-04-02T04:00:00Z","v":614,"vw":23.5133},{"c":21.8,"h":22.06,"l":21.6,"n":228,"o":21.82,"t":"2025-04-03T04:00:00Z","v":4733,"vw":21.818035},{"c":20.3,"h":21.21,"l":20.3,"n":211,"o":20.68,"t":"2025-04-04T04:00:00Z","v":6841,"vw":20.823121},{"c":19.7791,"h":20.52,"l":19.24,"n":188,"o":19.45,"t":"2025-04-07T04:00:00Z","v":6190,"vw":19.489154},{"c":18.94,"h":20.27,"l":18.84,"n":131,"o":20.27,"t":"2025-04-08T04:00:00Z","v":2778,"vw":19.301502},{"c":21.2608,"h":21.48,"l":19.5,"n":169,"o":19.5,"t":"2025-04-09T04:00:00Z","v":7050,"vw":20.582681},{"c":20.6107,"h":20.76,"l":20.3693,"n":101,"o":20.66,"t":"2025-04-10T04:00:00Z","v":1774,"vw":20.539403},{"c":21.1561,"h":21.1561,"l":20.7,"n":111,"o":20.7,"t":"2025-04-11T04:00:00Z","v":645,"vw":20.7},{"c":21.5677,"h":22.34,"l":21.5677,"n":190,"o":22.34,"t":"2025-04-14T04:00:00Z","v":8781,"vw":21.885057},{"c":21.6484,"h":21.69,"l":21.5339,"n":126,"o":21.56,"t":"2025-04-15T04:00:00Z","v":5505,"vw":21.628255},{"c":20.7181,"h":21.2,"l":20.71,"n":129,"o":21.1,"t":"2025-04-16T04:00:00Z","v":5380,"vw":20.980913},{"c":20.9487,"h":21.11,"l":20.8,"n":135,"o":20.8,"t":"2025-04-17T04:00:00Z","v":3669,"vw":20.968891},{"c":20.618,"h":20.618,"l":20.32,"n":151,"o":20.56,"t":"2025-04-21T04:00:00Z","v":5944,"vw":20.455281},{"c":21.1677,"h":21.1677,"l":20.9312,"n":113,"o":20.9312,"t":"2025-04-22T04:00:00Z","v":2220,"vw":20.967663},{"c":21.5984,"h":21.76,"l":21.59,"n":73,"o":21.675,"t":"2025-04-23T04:00:00Z","v":1245,"vw":21.672137},{"c":21.8902,"h":21.8902,"l":21.7009,"n":86,"o":21.705,"t":"2025-04-24T04:00:00Z","v":5035,"vw":21.779161},{"c":21.9608,"h":21.9608,"l":21.76,"n":109,"o":21.9499,"t":"2025-04-25T04:00:00Z","v":2417,"vw":21.866666},{"c":22.0965,"h":22.1,"l":21.94,"n":103,"o":21.94,"t":"2025-04-28T04:00:00Z","v":2394,"vw":21.969691},{"c":22.2,"h":22.2,"l":22.1055,"n":115,"o":22.17,"t":"2025-04-29T04:00:00Z","v":2439,"vw":22.171636},{"c":22.2534,"h":22.2534,"l":21.9117,"n":90,"o":21.9117,"t":"2025-04-30T04:00:00Z","v":2127,"vw":22.058073},{"c":22.27,"h":22.27,"l":22.1,"n":114,"o":22.1,"t":"2025-05-01T04:00:00Z","v":3076,"vw":22.220711},{"c":21.7598,"h":21.86,"l":21.5,"n":153,"o":21.72,"t":"2025-05-02T04:00:00Z","v":4106,"vw":21.749124},{"c":21.24,"h":21.59,"l":21.1101,"n":131,"o":21.39,"t":"2025-05-05T04:00:00Z","v":4116,"vw":21.219402},{"c":21.2041,"h":21.25,"l":21.0692,"n":87,"o":21.0692,"t":"2025-05-06T04:00:00Z","v":1393,"vw":21.129053},{"c":20.9452,"h":21.17,"l":20.75,"n":113,"o":21.17,"t":"2025-05-07T04:00:00Z","v":2134,"vw":20.8365},{"c":21.0429,"h":21.26,"l":20.97,"n":108,"o":20.97,"t":"2025-05-08T04:00:00Z","v":2325,"vw":21.126043},{"c":21.1689,"h":21.28,"l":21.11,"n":117,"o":21.25,"t":"2025-05-09T04:00:00Z","v":2247,"vw":21.228021},{"c":22.2734,"h":22.285,"l":22.1,"n":136,"o":22.26,"t":"2025-05-12T04:00:00Z","v":2987,"vw":22.218441},{"c":22.478,"h":22.478,"l":22.3138,"n":111,"o":22.365,"t":"2025-05-13T04:00:00Z","v":1553,"vw":22.365996},{"c":22.4161,"h":22.52,"l":22.33,"n":79,"o":22.52,"t":"2025-05-14T04:00:00Z","v":1443,"vw":22.463204},{"c":22.3289,"h":22.42,"l":22.275,"n":96,"o":22.42,"t":"2025-05-15T04:00:00Z","v":1632,"vw":22.405067},{"c":22.3702,"h":22.4,"l":22.24,"n":117,"o":22.3932,"t":"2025-05-16T04:00:00Z","v":1745,"vw":22.339594},{"c":22.1487,"h":22.19,"l":21.91,"n":124,"o":21.91,"t":"2025-05-19T04:00:00Z","v":2048,"vw":22.020716},{"c":21.975,"h":22.12,"l":21.9,"n":155,"o":22.0232,"t":"2025-05-20T04:00:00Z","v":3968,"vw":21.979737},{"c":21.3062,"h":21.69,"l":21.26,"n":132,"o":21.69,"t":"2025-05-21T04:00:00Z","v":4789,"vw":21.47249},{"c":21.2134,"h":21.33,"l":21.1,"n":143,"o":21.22,"t":"2025-05-22T04:00:00Z","v":5525,"vw":21.18192},{"c":20.6436,"h":20.8099,"l":20.54,"n":181,"o":20.54,"t":"2025-05-23T04:00:00Z","v":2577,"vw":20.706213},{"c":21.1053,"h":21.2,"l":20.93,"n":164,"o":20.93,"t":"2025-05-27T04:00:00Z","v":5184,"vw":21.146057},{"c":21.1456,"h":21.2299,"l":21.1456,"n":69,"o":21.2093,"t":"2025-05-28T04:00:00Z","v":1423,"vw":21.192802},{"c":21.1051,"h":21.41,"l":21.0579,"n":105,"o":21.41,"t":"2025-05-29T04:00:00Z","v":3985,"vw":21.159057},{"c":21.258,"h":21.258,"l":20.9393,"n":107,"o":21.0288,"t":"2025-05-30T04:00:00Z","v":3026,"vw":21.002118},{"c":21.2626,"h":21.2626,"l":21.11,"n":86,"o":21.18,"t":"2025-06-02T04:00:00Z","v":1046,"vw":21.200408},{"c":21.418,"h":21.42,"l":21.296,"n":93,"o":21.32,"t":"2025-06-03T04:00:00Z","v":3297,"vw":21.355586},{"c":21.3893,"h":21.86,"l":21.35,"n":108,"o":21.45,"t":"2025-06-04T04:00:00Z","v":4979,"vw":21.46491},{"c":21.173,"h":21.44,"l":21.173,"n":76,"o":21.3465,"t":"2025-06-05T04:00:00Z","v":3053,"vw":21.384947},{"c":21.5302,"h":21.5602,"l":21.4,"n":119,"o":21.52,"t":"2025-06-06T04:00:00Z","v":3196,"vw":21.492825},{"c":21.2956,"h":21.85,"l":21.27,"n":198,"o":21.62,"t":"2025-06-09T04:00:00Z","v":13012,"vw":21.563715},{"c":21.4087,"h":21.5,"l":21.31,"n":102,"o":21.34,"t":"2025-06-10T04:00:00Z","v":4461,"vw":21.360556},{"c":21.0703,"h":21.45,"l":21.0703,"n":111,"o":21.45,"t":"2025-06-11T04:00:00Z","v":2069,"vw":21.344195},{"c":21.0512,"h":21.098,"l":20.88,"n":147,"o":20.99,"t":"2025-06-12T04:00:00Z","v":5133,"vw":21.002353},{"c":20.82,"h":21.04,"l":20.79,"n":124,"o":21.04,"t":"2025-06-13T04:00:00Z","v":6104,"vw":20.869004},{"c":20.9987,"h":21.05,"l":20.88,"n":157,"o":20.97,"t":"2025-06-16T04:00:00Z","v":7058,"vw":20.995241},{"c":20.5044,"h":20.94,"l":20.4914,"n":147,"o":20.94,"t":"2025-06-17T04:00:00Z","v":5754,"vw":20.66449},{"c":20.6158,"h":20.635,"l":20.51,"n":126,"o":20.54,"t":"2025-06-18T04:00:00Z","v":1999,"vw":20.57588},{"c":21.035,"h":21.07,"l":20.7512,"n":115,"o":20.925,"t":"2025-06-20T04:00:00Z","v":2155,"vw":20.851343},{"c":21.04,"h":21.38,"l":20.92,"n":167,"o":21.01,"t":"2025-06-23T04:00:00Z","v":12223,"vw":21.043716},{"c":20.995,"h":21.175,"l":20.995,"n":104,"o":21.175,"t":"2025-06-24T04:00:00Z","v":1730,"vw":21.108003},{"c":21.0961,"h":21.24,"l":21,"n":104,"o":21,"t":"2025-06-25T04:00:00Z","v":2674,"vw":21.163169},{"c":21.0568,"h":21.09,"l":20.9,"n":155,"o":21,"t":"2025-06-26T04:00:00Z","v":3412,"vw":20.98509},{"c":21.0532,"h":21.18,"l":21.0532,"n":117,"o":21.155,"t":"2025-06-27T04:00:00Z","v":2152,"vw":21.135164},{"c":21.4526,"h":21.4526,"l":20.92,"n":124,"o":21.06,"t":"2025-06-30T04:00:00Z","v":4569,"vw":21.046717},{"c":21.74,"h":21.86,"l":21.6595,"n":130,"o":21.6595,"t":"2025-07-01T04:00:00Z","v":7973,"vw":21.762829},{"c":22.0982,"h":22.12,"l":21.73,"n":114,"o":21.73,"t":"2025-07-02T04:00:00Z","v":6858,"vw":21.907865},{"c":22.2007,"h":22.2007,"l":22.15,"n":64,"o":22.15,"t":"2025-07-03T04:00:00Z","v":1354,"vw":22.182748},{"c":21.94,"h":22.16,"l":21.81,"n":114,"o":22.15,"t":"2025-07-07T04:00:00Z","v":1794,"vw":21.977714},{"c":21.9304,"h":21.96,"l":21.75,"n":96,"o":21.75,"t":"2025-07-08T04:00:00Z","v":1162,"vw":21.83204},{"c":22.0489,"h":22.0489,"l":21.67,"n":92,"o":21.94,"t":"2025-07-09T04:00:00Z","v":3552,"vw":21.81888},{"c":22.1708,"h":22.22,"l":21.85,"n":88,"o":21.85,"t":"2025-07-10T04:00:00Z","v":1699,"vw":22.049048},{"c":22.0722,"h":22.12,"l":21.99,"n":110,"o":22.12,"t":"2025-07-11T04:00:00Z","v":2096,"vw":22.048646},{"c":21.8448,"h":22.02,"l":21.68,"n":154,"o":22.02,"t":"2025-07-14T04:00:00Z","v":8865,"vw":21.822461},{"c":21.845,"h":21.9999,"l":21.845,"n":128,"o":21.8601,"t":"2025-07-15T04:00:00Z","v":6297,"vw":21.971389},{"c":21.6864,"h":21.76,"l":21.63,"n":88,"o":21.707,"t":"2025-07-16T04:00:00Z","v":3272,"vw":21.684065},{"c":21.6838,"h":21.7499,"l":21.65,"n":110,"o":21.65,"t":"2025-07-17T04:00:00Z","v":3821,"vw":21.673367},{"c":21.7744,"h":21.7916,"l":21.64,"n":121,"o":21.64,"t":"2025-07-18T04:00:00Z","v":2849,"vw":21.727879},{"c":21.8799,"h":22.05,"l":21.77,"n":130,"o":21.77,"t":"2025-07-21T04:00:00Z","v":4395,"vw":21.908829},{"c":22.0143,"h":22.0143,"l":21.93,"n":71,"o":21.93,"t":"2025-07-22T04:00:00Z","v":757,"vw":21.93},{"c":21.98,"h":22.01,"l":21.8931,"n":86,"o":21.94,"t":"2025-07-23T04:00:00Z","v":4434,"vw":21.951819},{"c":22,"h":22.1,"l":22,"n":85,"o":22.05,"t":"2025-07-24T04:00:00Z","v":2521,"vw":22.025492},{"c":22.0225,"h":22.0225,"l":22,"n":72,"o":22.01,"t":"2025-07-25T04:00:00Z","v":1317,"vw":22.006562},{"c":22.0376,"h":22.13,"l":21.9786,"n":85,"o":22.03,"t":"2025-07-28T04:00:00Z","v":1930,"vw":22.019909},{"c":21.8183,"h":22.12,"l":21.8183,"n":92,"o":22.12,"t":"2025-07-29T04:00:00Z","v":1669,"vw":21.957109},{"c":21.684,"h":21.73,"l":21.61,"n":92,"o":21.73,"t":"2025-07-30T04:00:00Z","v":812,"vw":21.67},{"c":21.536,"h":21.666,"l":21.536,"n":110,"o":21.645,"t":"2025-07-31T04:00:00Z","v":2639,"vw":21.623706},{"c":21.1696,"h":21.88,"l":21.07,"n":158,"o":21.86,"t":"2025-08-01T04:00:00Z","v":6237,"vw":21.386562},{"c":21.2766,"h":21.6,"l":21.2766,"n":109,"o":21.28,"t":"2025-08-04T04:00:00Z","v":2654,"vw":21.417706},{"c":21.27,"h":21.4,"l":21.27,"n":84,"o":21.28,"t":"2025-08-05T04:00:00Z","v":1535,"vw":21.335935},{"c":22.159,"h":22.3,"l":21.27,"n":144,"o":21.27,"t":"2025-08-06T04:00:00Z","v":4479,"vw":21.977734},{"c":22.611,"h":22.66,"l":22.47,"n":123,"o":22.49,"t":"2025-08-07T04:00:00Z","v":2690,"vw":22.544524},{"c":22.9159,"h":22.94,"l":22.725,"n":96,"o":22.725,"t":"2025-08-08T04:00:00Z","v":2292,"vw":22.845777},{"c":22.7249,"h":22.94,"l":22.7249,"n":123,"o":22.9,"t":"2025-08-11T04:00:00Z","v":3268,"vw":22.874236},{"c":23.0386,"h":23.0799,"l":23,"n":78,"o":23,"t":"2025-08-12T04:00:00Z","v":1474,"vw":23.032231},{"c":23.379,"h":23.49,"l":23.27,"n":93,"o":23.27,"t":"2025-08-13T04:00:00Z","v":3499,"vw":23.350779},{"c":23.3793,"h":23.47,"l":23.365,"n":94,"o":23.47,"t":"2025-08-14T04:00:00Z","v":2006,"vw":23.394036},{"c":23.2622,"h":23.2622,"l":23.1,"n":112,"o":23.24,"t":"2025-08-15T04:00:00Z","v":2301,"vw":23.202714},{"c":23.2311,"h":23.3,"l":23.135,"n":107,"o":23.3,"t":"2025-08-18T04:00:00Z","v":6291,"vw":23.238197},{"c":23.1767,"h":23.4,"l":23.14,"n":131,"o":23.4,"t":"2025-08-19T04:00:00Z","v":7845,"vw":23.173662},{"c":22.4989,"h":22.74,"l":22.485,"n":145,"o":22.73,"t":"2025-08-20T04:00:00Z","v":10487,"vw":22.602071},{"c":22.3665,"h":22.46,"l":22.32,"n":99,"o":22.43,"t":"2025-08-21T04:00:00Z","v":2611,"vw":22.419837},{"c":22.652,"h":22.73,"l":22.652,"n":78,"o":22.67,"t":"2025-08-22T04:00:00Z","v":1225,"vw":22.719228},{"c":22.6222,"h":22.7186,"l":22.6222,"n":83,"o":22.63,"t":"2025-08-25T04:00:00Z","v":2582,"vw":22.663313},{"c":22.7956,"h":22.7956,"l":22.3501,"n":94,"o":22.4686,"t":"2025-08-26T04:00:00Z","v":2099,"vw":22.5954},{"c":22.9446,"h":22.9446,"l":22.8732,"n":72,"o":22.8985,"t":"2025-08-27T04:00:00Z","v":1048,"vw":22.89159},{"c":23.1414,"h":23.1414,"l":22.95,"n":80,"o":23.06,"t":"2025-08-28T04:00:00Z","v":5433,"vw":23.015502},{"c":23.1553,"h":23.27,"l":23.1553,"n":81,"o":23.21,"t":"2025-08-29T04:00:00Z","v":1948,"vw":23.256},{"c":22.9656,"h":23.04,"l":22.84,"n":108,"o":23.02,"t":"2025-09-02T04:00:00Z","v":1991,"vw":22.946207},{"c":23.626,"h":23.626,"l":23.4,"n":90,"o":23.4,"t":"2025-09-03T04:00:00Z","v":2682,"vw":23.531195},{"c":23.7916,"h":23.7916,"l":23.7,"n":95,"o":23.7099,"t":"2025-09-04T04:00:00Z","v":1384,"vw":23.707542},{"c":23.971,"h":23.971,"l":23.91,"n":86,"o":23.91,"t":"2025-09-05T04:00:00Z","v":923,"vw":23.91},{"c":23.7672,"h":23.91,"l":23.6911,"n":93,"o":23.91,"t":"2025-09-08T04:00:00Z","v":1887,"vw":23.822242},{"c":23.4678,"h":23.6751,"l":23.4678,"n":82,"o":23.6751,"t":"2025-09-09T04:00:00Z","v":1622,"vw":23.567256},{"c":22.7173,"h":23,"l":22.6346,"n":175,"o":23,"t":"2025-09-10T04:00:00Z","v":4662,"vw":22.714477},{"c":23.0704,"h":23.0704,"l":22.85,"n":82,"o":22.85,"t":"2025-09-11T04:00:00Z","v":3223,"vw":22.881237},{"c":23.4072,"h":23.48,"l":23.37,"n":201,"o":23.4382,"t":"2025-09-12T04:00:00Z","v":11996,"vw":23.442747},{"c":23.542,"h":23.61,"l":23.47,"n":136,"o":23.6,"t":"2025-09-15T04:00:00Z","v":12858,"vw":23.58077},{"c":23.6103,"h":23.6895,"l":23.5601,"n":129,"o":23.6316,"t":"2025-09-16T04:00:00Z","v":8735,"vw":23.620392},{"c":23.3812,"h":23.4149,"l":23.28,"n":101,"o":23.3,"t":"2025-09-17T04:00:00Z","v":5963,"vw":23.336285},{"c":23.4051,"h":23.7299,"l":23.351,"n":90,"o":23.7299,"t":"2025-09-18T04:00:00Z","v":1572,"vw":23.532798},{"c":23.4466,"h":23.56,"l":23.393,"n":94,"o":23.56,"t":"2025-09-19T04:00:00Z","v":1901,"vw":23.468098},{"c":24.0902,"h":24.0902,"l":23.49,"n":110,"o":23.49,"t":"2025-09-22T04:00:00Z","v":3769,"vw":23.881799},{"c":23.9683,"h":24.1399,"l":23.9683,"n":68,"o":24.1399,"t":"2025-09-23T04:00:00Z","v":1246,"vw":24.036973},{"c":23.8572,"h":23.88,"l":23.79,"n":70,"o":23.88,"t":"2025-09-24T04:00:00Z","v":1186,"vw":23.83736},{"c":24.0732,"h":24.0732,"l":23.91,"n":76,"o":23.92,"t":"2025-09-25T04:00:00Z","v":1215,"vw":23.929557},{"c":23.957,"h":23.9954,"l":23.957,"n":63,"o":23.9954,"t":"2025-09-26T04:00:00Z","v":592,"vw":23.9954},{"c":23.8686,"h":23.8686,"l":23.749,"n":112,"o":23.8,"t":"2025-09-29T04:00:00Z","v":3723,"vw":23.818079},{"c":23.9288,"h":23.9288,"l":23.75,"n":51,"o":23.91,"t":"2025-09-30T04:00:00Z","v":820,"vw":23.856166},{"c":23.9813,"h":24.06,"l":23.92,"n":83,"o":23.99,"t":"2025-10-01T04:00:00Z","v":2621,"vw":23.97603},{"c":24.1373,"h":24.1373,"l":24.1373,"n":90,"o":24.1373,"t":"2025-10-02T04:00:00Z","v":977,"vw":24.1373},{"c":24.23,"h":24.32,"l":24.16,"n":78,"o":24.16,"t":"2025-10-03T04:00:00Z","v":1599,"vw":24.209},{"c":24.1322,"h":24.18,"l":24.08,"n":126,"o":24.18,"t":"2025-10-06T04:00:00Z","v":2977,"vw":24.119457},{"c":24.1123,"h":24.1123,"l":24.08,"n":87,"o":24.08,"t":"2025-10-07T04:00:00Z","v":494,"vw":24.08},{"c":24.23,"h":24.34,"l":24.12,"n":178,"o":24.12,"t":"2025-10-08T04:00:00Z","v":23844,"vw":24.213371},{"c":23.8989,"h":23.99,"l":23.87,"n":156,"o":23.9,"t":"2025-10-09T04:00:00Z","v":5401,"vw":23.92428},{"c":23.175,"h":24.09,"l":23.175,"n":170,"o":24.09,"t":"2025-10-10T04:00:00Z","v":13856,"vw":23.480846},{"c":23.34,"h":23.355,"l":23.2265,"n":99,"o":23.27,"t":"2025-10-13T04:00:00Z","v":1811,"vw":23.293108},{"c":23.3326,"h":23.3326,"l":23.28,"n":80,"o":23.28,"t":"2025-10-14T04:00:00Z","v":1307,"vw":23.311051},{"c":23.4572,"h":23.5217,"l":23.3672,"n":68,"o":23.5085,"t":"2025-10-15T04:00:00Z","v":1603,"vw":23.445179},{"c":23.3444,"h":23.3444,"l":23.16,"n":76,"o":23.3,"t":"2025-10-16T04:00:00Z","v":1868,"vw":23.256526},{"c":23.7659,"h":23.7659,"l":23.45,"n":80,"o":23.52,"t":"2025-10-17T04:00:00Z","v":6262,"vw":23.530512},{"c":24.34,"h":24.37,"l":24.1,"n":114,"o":24.13,"t":"2025-10-20T04:00:00Z","v":5262,"vw":24.203138},{"c":24.3899,"h":24.39,"l":24.18,"n":130,"o":24.18,"t":"2025-10-21T04:00:00Z","v":4738,"vw":24.368449},{"c":23.9,"h":24.16,"l":23.9,"n":79,"o":24.12,"t":"2025-10-22T04:00:00Z","v":3105,"vw":24.013228},{"c":23.99,"h":24.19,"l":23.9,"n":93,"o":23.9,"t":"2025-10-23T04:00:00Z","v":5432,"vw":24.0337},{"c":24.07,"h":24.07,"l":24.07,"n":76,"o":24.07,"t":"2025-10-24T04:00:00Z","v":832,"vw":24.07},{"c":24.57,"h":24.5902,"l":24.3348,"n":105,"o":24.38,"t":"2025-10-27T04:00:00Z","v":2480,"vw":24.411882},{"c":24.6,"h":24.72,"l":24.6,"n":93,"o":24.7,"t":"2025-10-28T04:00:00Z","v":2787,"vw":24.676029},{"c":24.6885,"h":24.6885,"l":24.6,"n":67,"o":24.6,"t":"2025-10-29T04:00:00Z","v":1857,"vw":24.6},{"c":24.789,"h":24.8708,"l":24.71,"n":129,"o":24.83,"t":"2025-10-30T04:00:00Z","v":3238,"vw":24.816485},{"c":24.89,"h":24.9648,"l":24.82,"n":104,"o":24.91,"t":"2025-10-31T04:00:00Z","v":3057,"vw":24.880765},{"c":24.72,"h":24.84,"l":24.68,"n":126,"o":24.84,"t":"2025-11-03T05:00:00Z","v":2457,"vw":24.771181},{"c":24.8788,"h":24.88,"l":24.8,"n":77,"o":24.88,"t":"2025-11-04T05:00:00Z","v":1168,"vw":24.81604},{"c":24.9156,"h":24.9156,"l":24.868,"n":90,"o":24.868,"t":"2025-11-05T05:00:00Z","v":5187,"vw":24.912228},{"c":24.8812,"h":25.18,"l":24.87,"n":91,"o":24.87,"t":"2025-11-06T05:00:00Z","v":2524,"vw":24.995102},{"c":24.7679,"h":25.06,"l":24.69,"n":120,"o":24.9615,"t":"2025-11-07T05:00:00Z","v":2606,"vw":24.901427},{"c":24.8833,"h":25.01,"l":24.8833,"n":68,"o":25.01,"t":"2025-11-10T05:00:00Z","v":1544,"vw":24.9354},{"c":25.25,"h":25.3,"l":25.06,"n":116,"o":25.11,"t":"2025-11-11T05:00:00Z","v":8087,"vw":25.163507},{"c":25.2468,"h":25.2701,"l":25.21,"n":93,"o":25.2434,"t":"2025-11-12T05:00:00Z","v":3391,"vw":25.22405},{"c":25.217,"h":25.39,"l":25.05,"n":104,"o":25.05,"t":"2025-11-13T05:00:00Z","v":4963,"vw":25.271347},{"c":25.2074,"h":25.39,"l":24.882,"n":101,"o":24.882,"t":"2025-11-14T05:00:00Z","v":4480,"vw":25.141551},{"c":24.7882,"h":25,"l":24.67,"n":156,"o":24.92,"t":"2025-11-17T05:00:00Z","v":6561,"vw":24.887465},{"c":24.845,"h":24.9788,"l":24.7,"n":101,"o":24.9695,"t":"2025-11-18T05:00:00Z","v":3782,"vw":24.831088},{"c":24.6,"h":24.87,"l":24.47,"n":89,"o":24.63,"t":"2025-11-19T05:00:00Z","v":2766,"vw":24.655583},{"c":24.4597,"h":25.14,"l":24.4597,"n":113,"o":25.14,"t":"2025-11-20T05:00:00Z","v":3239,"vw":24.863473},{"c":24.8948,"h":25.01,"l":24.7,"n":107,"o":24.7,"t":"2025-11-21T05:00:00Z","v":3313,"vw":24.900954},{"c":25.26,"h":25.31,"l":25.08,"n":89,"o":25.08,"t":"2025-11-24T05:00:00Z","v":1577,"vw":25.159786},{"c":25.42,"h":25.58,"l":25.17,"n":131,"o":25.17,"t":"2025-11-25T05:00:00Z","v":8752,"vw":25.40379},{"c":25.4543,"h":25.58,"l":25.41,"n":92,"o":25.4705,"t":"2025-11-26T05:00:00Z","v":2353,"vw":25.541869},{"c":25.5538,"h":25.5538,"l":25.37,"n":54,"o":25.37,"t":"2025-11-28T05:00:00Z","v":745,"vw":25.459628},{"c":25.8337,"h":25.8337,"l":25.441,"n":117,"o":25.441,"t":"2025-12-01T05:00:00Z","v":3775,"vw":25.587656},{"c":26.07,"h":26.07,"l":25.905,"n":145,"o":25.92,"t":"2025-12-02T05:00:00Z","v":11428,"vw":26.011818},{"c":25.9554,"h":26.08,"l":25.94,"n":121,"o":26.08,"t":"2025-12-03T05:00:00Z","v":3863,"vw":26.023668},{"c":25.79,"h":25.97,"l":25.66,"n":96,"o":25.97,"t":"2025-12-04T05:00:00Z","v":3697,"vw":25.787123},{"c":25.6303,"h":25.75,"l":25.6303,"n":97,"o":25.68,"t":"2025-12-05T05:00:00Z","v":1622,"vw":25.676022},{"c":25.5466,"h":25.55,"l":25.38,"n":101,"o":25.53,"t":"2025-12-08T05:00:00Z","v":2131,"vw":25.461713},{"c":25.532,"h":25.66,"l":25.51,"n":124,"o":25.6,"t":"2025-12-09T05:00:00Z","v":5928,"vw":25.592461},{"c":25.7137,"h":25.75,"l":25.37,"n":87,"o":25.37,"t":"2025-12-10T05:00:00Z","v":3113,"vw":25.610599},{"c":25.6,"h":25.73,"l":25.38,"n":85,"o":25.73,"t":"2025-12-11T05:00:00Z","v":3777,"vw":25.486423},{"c":25.65,"h":25.65,"l":25.57,"n":76,"o":25.57,"t":"2025-12-12T05:00:00Z","v":1922,"vw":25.617532},{"c":25.3093,"h":25.31,"l":25.2,"n":130,"o":25.305,"t":"2025-12-15T05:00:00Z","v":6512,"vw":25.282096},{"c":25.39,"h":25.41,"l":25.0892,"n":103,"o":25.33,"t":"2025-12-16T05:00:00Z","v":4016,"vw":25.242833},{"c":24.89,"h":25.15,"l":24.89,"n":102,"o":25.15,"t":"2025-12-17T05:00:00Z","v":4549,"vw":24.995503},{"c":24.8734,"h":24.97,"l":24.51,"n":143,"o":24.51,"t":"2025-12-18T05:00:00Z","v":1982,"vw":24.667238},{"c":24.81,"h":24.8715,"l":24.6901,"n":104,"o":24.86,"t":"2025-12-19T05:00:00Z","v":4457,"vw":24.810994},{"c":24.7624,"h":24.9612,"l":24.7624,"n":129,"o":24.96,"t":"2025-12-22T05:00:00Z","v":2669,"vw":24.869361},{"c":24.8989,"h":24.8989,"l":24.68,"n":93,"o":24.68,"t":"2025-12-23T05:00:00Z","v":2099,"vw":24.756924},{"c":25.0174,"h":25.1399,"l":25.0174,"n":60,"o":25.05,"t":"2025-12-24T05:00:00Z","v":921,"vw":25.085117},{"c":24.9652,"h":25.0653,"l":24.9652,"n":62,"o":25.02,"t":"2025-12-26T05:00:00Z","v":934,"vw":25.0291},{"c":25.0277,"h":25.06,"l":24.83,"n":74,"o":24.83,"t":"2025-12-29T05:00:00Z","v":2173,"vw":24.99903},{"c":24.9812,"h":24.9812,"l":24.9,"n":73,"o":24.93,"t":"2025-12-30T05:00:00Z","v":2736,"vw":24.916649},{"c":24.8877,"h":24.945,"l":24.8877,"n":70,"o":24.93,"t":"2025-12-31T05:00:00Z","v":2115,"vw":24.923704},{"c":24.7671,"h":25.19,"l":24.677,"n":101,"o":25.01,"t":"2026-01-02T05:00:00Z","v":3724,"vw":24.937175},{"c":24.4469,"h":24.8,"l":24.4311,"n":127,"o":24.64,"t":"2026-01-05T05:00:00Z","v":2809,"vw":24.671375},{"c":24.0472,"h":24.258,"l":24.0472,"n":145,"o":24.258,"t":"2026-01-06T05:00:00Z","v":4469,"vw":24.126952},{"c":23.8334,"h":24.04,"l":23.8334,"n":115,"o":24.02,"t":"2026-01-07T05:00:00Z","v":4739,"vw":23.957222},{"c":23.7537,"h":23.7537,"l":23.5,"n":116,"o":23.62,"t":"2026-01-08T05:00:00Z","v":7329,"vw":23.550789},{"c":23.7614,"h":23.835,"l":23.5445,"n":101,"o":23.69,"t":"2026-01-09T05:00:00Z","v":3736,"vw":23.693956},{"c":23.88,"h":23.96,"l":23.5822,"n":143,"o":23.5822,"t":"2026-01-12T05:00:00Z","v":4232,"vw":23.847239},{"c":23.9234,"h":23.9234,"l":23.8099,"n":78,"o":23.87,"t":"2026-01-13T05:00:00Z","v":3405,"vw":23.86524},{"c":23.8028,"h":23.873,"l":23.57,"n":70,"o":23.873,"t":"2026-01-14T05:00:00Z","v":2130,"vw":23.695721},{"c":23.632,"h":23.78,"l":23.63,"n":77,"o":23.7151,"t":"2026-01-15T05:00:00Z","v":1938,"vw":23.724361},{"c":23.369,"h":23.6678,"l":23.35,"n":141,"o":23.65,"t":"2026-01-16T05:00:00Z","v":6055,"vw":23.523505},{"c":22.4034,"h":23.04,"l":22.4034,"n":165,"o":22.95,"t":"2026-01-20T05:00:00Z","v":5532,"vw":22.783366},{"c":22.237,"h":22.59,"l":22.07,"n":133,"o":22.31,"t":"2026-01-21T05:00:00Z","v":9018,"vw":22.227684},{"c":22.3027,"h":22.53,"l":22.3027,"n":162,"o":22.4,"t":"2026-01-22T05:00:00Z","v":24094,"vw":22.474091},{"c":22.31,"h":22.39,"l":22.07,"n":132,"o":22.07,"t":"2026-01-23T05:00:00Z","v":5452,"vw":22.304381},{"c":22.9625,"h":23.03,"l":22.62,"n":105,"o":22.62,"t":"2026-01-26T05:00:00Z","v":3655,"vw":22.725132},{"c":23.2266,"h":23.51,"l":23.2266,"n":72,"o":23.485,"t":"2026-01-27T05:00:00Z","v":2052,"vw":23.430577},{"c":23.0683,"h":23.22,"l":22.9101,"n":84,"o":23.22,"t":"2026-01-28T05:00:00Z","v":3906,"vw":23.052696},{"c":23.2176,"h":23.34,"l":22.83,"n":96,"o":22.83,"t":"2026-01-29T05:00:00Z","v":4410,"vw":23.156793},{"c":23.3333,"h":23.3333,"l":23.0199,"n":79,"o":23.0199,"t":"2026-01-30T05:00:00Z","v":1241,"vw":23.145025},{"c":24.3347,"h":24.3347,"l":23.34,"n":99,"o":23.505,"t":"2026-02-02T05:00:00Z","v":2345,"vw":23.708425},{"c":24.278,"h":24.35,"l":24.22,"n":91,"o":24.275,"t":"2026-02-03T05:00:00Z","v":4418,"vw":24.271118},{"c":24.9276,"h":24.96,"l":24.78,"n":120,"o":24.78,"t":"2026-02-04T05:00:00Z","v":3381,"vw":24.89513},{"c":24.8769,"h":24.91,"l":24.68,"n":137,"o":24.71,"t":"2026-02-05T05:00:00Z","v":7773,"vw":24.79273},{"c":25.074,"h":25.24,"l":25.01,"n":109,"o":25.1116,"t":"2026-02-06T05:00:00Z","v":10841,"vw":25.141976},{"c":24.7175,"h":24.7175,"l":24.435,"n":110,"o":24.69,"t":"2026-02-09T05:00:00Z","v":3836,"vw":24.47866},{"c":24.5992,"h":24.6299,"l":24.56,"n":76,"o":24.6,"t":"2026-02-10T05:00:00Z","v":1438,"vw":24.58598},{"c":24.8224,"h":25.19,"l":24.7308,"n":84,"o":24.7308,"t":"2026-02-11T05:00:00Z","v":3133,"vw":25.017147},{"c":23.364,"h":24.385,"l":23.3315,"n":137,"o":24.27,"t":"2026-02-12T05:00:00Z","v":4296,"vw":23.843346},{"c":22.7146,"h":23.11,"l":22.69,"n":94,"o":23.0636,"t":"2026-02-13T05:00:00Z","v":2833,"vw":23.013025},{"c":23.4699,"h":23.56,"l":22.75,"n":86,"o":22.75,"t":"2026-02-17T05:00:00Z","v":2366,"vw":23.282503},{"c":23.3733,"h":23.4334,"l":23.36,"n":63,"o":23.4334,"t":"2026-02-18T05:00:00Z","v":799,"vw":23.409914},{"c":22.9463,"h":23.22,"l":22.94,"n":90,"o":23.22,"t":"2026-02-19T05:00:00Z","v":996,"vw":23.12},{"c":23.3693,"h":23.3693,"l":22.845,"n":68,"o":22.845,"t":"2026-02-20T05:00:00Z","v":2361,"vw":22.928506},{"c":23.532,"h":23.64,"l":23.385,"n":84,"o":23.385,"t":"2026-02-23T05:00:00Z","v":4863,"vw":23.45087},{"c":24.0774,"h":24.26,"l":24.025,"n":86,"o":24.03,"t":"2026-02-24T05:00:00Z","v":3628,"vw":24.090127},{"c":24.2685,"h":24.295,"l":24.11,"n":99,"o":24.155,"t":"2026-02-25T05:00:00Z","v":5622,"vw":24.127561},{"c":24.1501,"h":24.16,"l":24.1501,"n":74,"o":24.16,"t":"2026-02-26T05:00:00Z","v":1790,"vw":24.1595},{"c":23.43,"h":24,"l":23.35,"n":137,"o":24,"t":"2026-02-27T05:00:00Z","v":9153,"vw":23.721051},{"c":23.4534,"h":23.545,"l":23.09,"n":80,"o":23.09,"t":"2026-03-02T05:00:00Z","v":2864,"vw":23.46014},{"c":23.3254,"h":23.3254,"l":23.28,"n":51,"o":23.28,"t":"2026-03-03T05:00:00Z","v":496,"vw":23.28},{"c":23.2463,"h":23.4799,"l":23.18,"n":107,"o":23.33,"t":"2026-03-04T05:00:00Z","v":8088,"vw":23.317085},{"c":23.03,"h":23.04,"l":22.75,"n":112,"o":22.91,"t":"2026-03-05T05:00:00Z","v":2706,"vw":22.920183},{"c":22.6914,"h":22.6914,"l":22.56,"n":109,"o":22.69,"t":"2026-03-06T05:00:00Z","v":2450,"vw":22.601226},{"c":22.9142,"h":22.96,"l":22.38,"n":103,"o":22.38,"t":"2026-03-09T04:00:00Z","v":1930,"vw":22.712445},{"c":22.96,"h":22.96,"l":22.88,"n":59,"o":22.88,"t":"2026-03-10T04:00:00Z","v":1244,"vw":22.918814},{"c":23.03,"h":23.09,"l":22.9627,"n":62,"o":23.0301,"t":"2026-03-11T04:00:00Z","v":1645,"vw":23.012036},{"c":22.5293,"h":22.55,"l":22.4702,"n":69,"o":22.55,"t":"2026-03-12T04:00:00Z","v":1343,"vw":22.500644},{"c":21.967,"h":22.5,"l":21.967,"n":107,"o":22.5,"t":"2026-03-13T04:00:00Z","v":2423,"vw":22.270221},{"c":22.1916,"h":22.1916,"l":22.1916,"n":81,"o":22.1916,"t":"2026-03-16T04:00:00Z","v":554,"vw":22.1916},{"c":22.3353,"h":22.36,"l":22.3353,"n":56,"o":22.36,"t":"2026-03-17T04:00:00Z","v":808,"vw":22.35995},{"c":21.73,"h":21.75,"l":21.73,"n":90,"o":21.75,"t":"2026-03-18T04:00:00Z","v":3033,"vw":21.746233},{"c":21.75,"h":22,"l":21.64,"n":240,"o":21.98,"t":"2026-03-19T04:00:00Z","v":2559,"vw":21.890025},{"c":21.37,"h":21.52,"l":21.37,"n":88,"o":21.44,"t":"2026-03-20T04:00:00Z","v":7565,"vw":21.390702},{"c":21.8,"h":21.825,"l":21.8,"n":79,"o":21.825,"t":"2026-03-23T04:00:00Z","v":2351,"vw":21.814915},{"c":21.8052,"h":22,"l":21.78,"n":68,"o":21.78,"t":"2026-03-24T04:00:00Z","v":1943,"vw":21.878038},{"c":21.8538,"h":21.87,"l":21.8538,"n":45,"o":21.87,"t":"2026-03-25T04:00:00Z","v":448,"vw":21.87},{"c":21.96,"h":22.3,"l":21.96,"n":62,"o":22.1801,"t":"2026-03-26T04:00:00Z","v":1835,"vw":22.169278},{"c":21.63,"h":21.7801,"l":21.495,"n":58,"o":21.7801,"t":"2026-03-27T04:00:00Z","v":2821,"vw":21.569349},{"c":21.3568,"h":21.64,"l":21.25,"n":97,"o":21.64,"t":"2026-03-30T04:00:00Z","v":7201,"vw":21.33323},{"c":22.0754,"h":22.0754,"l":21.49,"n":65,"o":21.52,"t":"2026-03-31T04:00:00Z","v":1647,"vw":21.51625},{"c":22.18,"h":22.18,"l":22.07,"n":59,"o":22.07,"t":"2026-04-01T04:00:00Z","v":1885,"vw":22.103839},{"c":22.2404,"h":22.2404,"l":21.82,"n":55,"o":21.82,"t":"2026-04-02T04:00:00Z","v":743,"vw":21.983913},{"c":22.5077,"h":22.79,"l":22.485,"n":78,"o":22.5,"t":"2026-04-06T04:00:00Z","v":1536,"vw":22.564821},{"c":21.9707,"h":22.13,"l":21.43,"n":92,"o":22.13,"t":"2026-04-07T04:00:00Z","v":2467,"vw":21.712658},{"c":22.4949,"h":22.61,"l":22.42,"n":71,"o":22.61,"t":"2026-04-08T04:00:00Z","v":3573,"vw":22.503778},{"c":22.7099,"h":22.7099,"l":22.3,"n":70,"o":22.3,"t":"2026-04-09T04:00:00Z","v":763,"vw":22.502381},{"c":22.57,"h":22.81,"l":22.55,"n":67,"o":22.67,"t":"2026-04-10T04:00:00Z","v":2066,"vw":22.640047},{"c":22.5641,"h":22.5641,"l":22.34,"n":78,"o":22.49,"t":"2026-04-13T04:00:00Z","v":2356,"vw":22.433987},{"c":22.43,"h":22.58,"l":22.41,"n":66,"o":22.58,"t":"2026-04-14T04:00:00Z","v":873,"vw":22.473333},{"c":23.2166,"h":23.2166,"l":22.71,"n":110,"o":22.71,"t":"2026-04-15T04:00:00Z","v":5287,"vw":23.119949},{"c":22.9816,"h":23.03,"l":22.81,"n":94,"o":22.9,"t":"2026-04-16T04:00:00Z","v":2401,"vw":22.922791},{"c":23.48,"h":23.57,"l":23.44,"n":66,"o":23.44,"t":"2026-04-17T04:00:00Z","v":974,"vw":23.508},{"c":23.8232,"h":23.92,"l":23.8232,"n":87,"o":23.88,"t":"2026-04-20T04:00:00Z","v":2064,"vw":23.877692},{"c":23.1283,"h":23.5,"l":23.11,"n":102,"o":23.5,"t":"2026-04-21T04:00:00Z","v":4292,"vw":23.183786},{"c":23.594,"h":23.62,"l":22.94,"n":121,"o":22.94,"t":"2026-04-22T04:00:00Z","v":4363,"vw":23.520812},{"c":23.6235,"h":23.815,"l":23.54,"n":88,"o":23.815,"t":"2026-04-23T04:00:00Z","v":5600,"vw":23.728874},{"c":23.3811,"h":23.41,"l":23.2,"n":107,"o":23.4,"t":"2026-04-24T04:00:00Z","v":7327,"vw":23.22887},{"c":23.0012,"h":23.0012,"l":22.875,"n":100,"o":22.89,"t":"2026-04-27T04:00:00Z","v":7226,"vw":22.91723},{"c":23.3194,"h":23.37,"l":23.24,"n":70,"o":23.37,"t":"2026-04-28T04:00:00Z","v":1722,"vw":23.313333},{"c":23.2332,"h":23.2332,"l":23.23,"n":61,"o":23.23,"t":"2026-04-29T04:00:00Z","v":716,"vw":23.23},{"c":23.3902,"h":23.85,"l":23.165,"n":104,"o":23.165,"t":"2026-04-30T04:00:00Z","v":12776,"vw":23.573095},{"c":24.3657,"h":25,"l":24.09,"n":160,"o":24.09,"t":"2026-05-01T04:00:00Z","v":13252,"vw":24.815945},{"c":23.9944,"h":24.27,"l":23.91,"n":103,"o":24.27,"t":"2026-05-04T04:00:00Z","v":1180,"vw":24.0225},{"c":24.7576,"h":24.7576,"l":24.345,"n":103,"o":24.39,"t":"2026-05-05T04:00:00Z","v":6027,"vw":24.431},{"c":25.1182,"h":25.1182,"l":24.6,"n":93,"o":24.6,"t":"2026-05-06T04:00:00Z","v":6473,"vw":25.006952},{"c":25.035,"h":25.425,"l":25.035,"n":123,"o":25.19,"t":"2026-05-07T04:00:00Z","v":6951,"vw":25.285609},{"c":25.7,"h":25.7,"l":25.59,"n":107,"o":25.66,"t":"2026-05-08T04:00:00Z","v":2360,"vw":25.616084},{"c":25.6279,"h":25.68,"l":25.45,"n":125,"o":25.65,"t":"2026-05-11T04:00:00Z","v":5738,"vw":25.549534},{"c":25.8346,"h":25.835,"l":25.73,"n":104,"o":25.76,"t":"2026-05-12T04:00:00Z","v":4904,"vw":25.78217},{"c":26.2199,"h":26.3,"l":25.84,"n":110,"o":25.9,"t":"2026-05-13T04:00:00Z","v":2780,"vw":26.004649},{"c":26.2014,"h":26.23,"l":26.08,"n":83,"o":26.23,"t":"2026-05-14T04:00:00Z","v":2016,"vw":26.171126},{"c":26.3628,"h":26.4408,"l":26.085,"n":79,"o":26.085,"t":"2026-05-15T04:00:00Z","v":1572,"vw":26.302781},{"c":26.1042,"h":26.27,"l":25.935,"n":86,"o":26.27,"t":"2026-05-18T04:00:00Z","v":1762,"vw":26.083227},{"c":26.2154,"h":26.2154,"l":26.0299,"n":79,"o":26.05,"t":"2026-05-19T04:00:00Z","v":1868,"vw":26.061906},{"c":26.2516,"h":26.2516,"l":25.9,"n":122,"o":26.17,"t":"2026-05-20T04:00:00Z","v":6653,"vw":26.181748},{"c":26.4929,"h":26.53,"l":26.21,"n":90,"o":26.21,"t":"2026-05-21T04:00:00Z","v":1839,"vw":26.406958},{"c":26.86,"h":27.03,"l":26.76,"n":96,"o":26.9,"t":"2026-05-22T04:00:00Z","v":1646,"vw":26.86199},{"c":26.86,"h":27.13,"l":26.86,"n":116,"o":27.085,"t":"2026-05-26T04:00:00Z","v":3791,"vw":27.064257},{"c":27.0051,"h":27.16,"l":26.9801,"n":127,"o":27.0899,"t":"2026-05-27T04:00:00Z","v":3714,"vw":27.047878},{"c":27.1539,"h":27.1539,"l":26.98,"n":108,"o":27.04,"t":"2026-05-28T04:00:00Z","v":5909,"vw":27.01304},{"c":27.1917,"h":27.32,"l":27.12,"n":109,"o":27.262,"t":"2026-05-29T04:00:00Z","v":2770,"vw":27.187412},{"c":26.61,"h":26.96,"l":26.525,"n":152,"o":26.85,"t":"2026-06-01T04:00:00Z","v":4518,"vw":26.749063},{"c":27.4185,"h":27.4185,"l":26.88,"n":112,"o":26.88,"t":"2026-06-02T04:00:00Z","v":1251,"vw":26.909441},{"c":26.9947,"h":27.5696,"l":26.9399,"n":130,"o":27.5696,"t":"2026-06-03T04:00:00Z","v":5102,"vw":27.065646},{"c":27.0934,"h":27.16,"l":26.9592,"n":108,"o":27.08,"t":"2026-06-04T04:00:00Z","v":5463,"vw":27.11273},{"c":26.7813,"h":27.26,"l":26.7813,"n":111,"o":27.26,"t":"2026-06-05T04:00:00Z","v":2315,"vw":27.183935},{"c":26.06,"h":27.46,"l":26.05,"n":145,"o":26.79,"t":"2026-06-08T04:00:00Z","v":5233,"vw":26.686385},{"c":25.1228,"h":25.9,"l":24.89,"n":121,"o":25.87,"t":"2026-06-09T04:00:00Z","v":4355,"vw":25.16548},{"c":25.265,"h":25.445,"l":24.94,"n":83,"o":24.95,"t":"2026-06-10T04:00:00Z","v":5174,"vw":25.208826},{"c":25.56,"h":25.65,"l":25.02,"n":106,"o":25.44,"t":"2026-06-11T04:00:00Z","v":6263,"vw":25.417803},{"c":25.1225,"h":25.26,"l":25.0015,"n":131,"o":25.26,"t":"2026-06-12T04:00:00Z","v":6461,"vw":25.184111},{"c":25.5666,"h":25.69,"l":25.5,"n":117,"o":25.5,"t":"2026-06-15T04:00:00Z","v":18555,"vw":25.612251},{"c":25.8771,"h":25.89,"l":25.6,"n":232,"o":25.6,"t":"2026-06-16T04:00:00Z","v":20005,"vw":25.879036},{"c":25.3022,"h":25.86,"l":25.22,"n":97,"o":25.86,"t":"2026-06-17T04:00:00Z","v":5070,"vw":25.503124},{"c":25.5595,"h":25.67,"l":25.41,"n":94,"o":25.4201,"t":"2026-06-18T04:00:00Z","v":2040,"vw":25.491106},{"c":25.421,"h":25.87,"l":25.421,"n":119,"o":25.655,"t":"2026-06-22T04:00:00Z","v":3706,"vw":25.688144},{"c":25.2539,"h":25.72,"l":25.2539,"n":80,"o":25.47,"t":"2026-06-23T04:00:00Z","v":1199,"vw":25.61},{"c":25.0961,"h":25.63,"l":25.0961,"n":103,"o":25.19,"t":"2026-06-24T04:00:00Z","v":7355,"vw":25.343014},{"c":23.3313,"h":24.58,"l":23.3313,"n":250,"o":24.58,"t":"2026-06-25T04:00:00Z","v":10232,"vw":23.925853},{"c":24.2718,"h":24.2718,"l":23.37,"n":108,"o":23.63,"t":"2026-06-26T04:00:00Z","v":2831,"vw":23.663398},{"c":23.954,"h":24.04,"l":23.93,"n":130,"o":23.96,"t":"2026-06-29T04:00:00Z","v":3460,"vw":23.962771},{"c":24.54,"h":24.62,"l":24.16,"n":115,"o":24.16,"t":"2026-06-30T04:00:00Z","v":2356,"vw":24.517741},{"c":25.1018,"h":25.19,"l":24.7101,"n":98,"o":24.7101,"t":"2026-07-01T04:00:00Z","v":2704,"vw":24.963664},{"c":26.2284,"h":26.2284,"l":26,"n":177,"o":26,"t":"2026-07-02T04:00:00Z","v":29935,"vw":26.000786},{"c":26.5,"h":26.54,"l":26.25,"n":110,"o":26.25,"t":"2026-07-06T04:00:00Z","v":2234,"vw":26.421901},{"c":26.4077,"h":26.4077,"l":26.4077,"n":80,"o":26.4077,"t":"2026-07-07T04:00:00Z","v":516,"vw":26.4077},{"c":26.5928,"h":26.605,"l":26.28,"n":76,"o":26.34,"t":"2026-07-08T04:00:00Z","v":1855,"vw":26.43495},{"c":26.7525,"h":26.7999,"l":26.3,"n":111,"o":26.3,"t":"2026-07-09T04:00:00Z","v":4564,"vw":26.575618},{"c":26.7241,"h":26.76,"l":26.57,"n":89,"o":26.61,"t":"2026-07-10T04:00:00Z","v":7458,"vw":26.619845},{"c":26.9002,"h":27.34,"l":26.8499,"n":104,"o":27.34,"t":"2026-07-13T04:00:00Z","v":4002,"vw":26.994826},{"c":26.6967,"h":26.6967,"l":26.5499,"n":81,"o":26.62,"t":"2026-07-14T04:00:00Z","v":1211,"vw":26.589682},{"c":27.8705,"h":27.8705,"l":27,"n":134,"o":27,"t":"2026-07-15T04:00:00Z","v":4908,"vw":27.525399},{"c":28.3798,"h":28.3798,"l":28,"n":145,"o":28.075,"t":"2026-07-16T04:00:00Z","v":6083,"vw":28.26572},{"c":28.435,"h":28.47,"l":28.14,"n":119,"o":28.14,"t":"2026-07-17T04:00:00Z","v":5246,"vw":28.270343},{"c":27.7904,"h":28.16,"l":27.59,"n":153,"o":28.16,"t":"2026-07-20T04:00:00Z","v":8099,"vw":27.887762},{"c":27.8919,"h":28.04,"l":27.41,"n":106,"o":27.41,"t":"2026-07-21T04:00:00Z","v":4891,"vw":27.860078},{"c":27.45,"h":27.71,"l":27.29,"n":162,"o":27.71,"t":"2026-07-22T04:00:00Z","v":10273,"vw":27.480567},{"c":27.0557,"h":27.14,"l":26.855,"n":147,"o":27.14,"t":"2026-07-23T04:00:00Z","v":4645,"vw":27.035309},{"c":28.1301,"h":28.1301,"l":27.84,"n":109,"o":27.84,"t":"2026-07-24T04:00:00Z","v":3479,"vw":28.005417},{"c":28.43,"h":28.67,"l":28.26,"n":134,"o":28.27,"t":"2026-07-27T04:00:00Z","v":9456,"vw":28.530887},{"c":28.7689,"h":28.8299,"l":28.48,"n":155,"o":28.76,"t":"2026-07-28T04:00:00Z","v":9067,"vw":28.580932},{"c":28.5901,"h":29.12,"l":28.5901,"n":152,"o":28.782,"t":"2026-07-29T04:00:00Z","v":6331,"vw":28.899549},{"c":27.95,"h":28.1574,"l":27.8211,"n":145,"o":28.09,"t":"2026-07-30T04:00:00Z","v":5161,"vw":28.029922},{"c":25.7905,"h":25.7905,"l":24.9259,"n":356,"o":25.4,"t":"2026-07-31T04:00:00Z","v":15070,"vw":25.241773},{"c":25.3054,"h":25.77,"l":25.2915,"n":159,"o":25.77,"t":"2026-08-03T04:00:00Z","v":3952,"vw":25.551905},{"c":25.8176,"h":25.9103,"l":25.27,"n":137,"o":25.27,"t":"2026-08-04T04:00:00Z","v":4562,"vw":25.653513},{"c":26.0093,"h":26.0093,"l":25.65,"n":116,"o":25.7216,"t":"2026-08-05T04:00:00Z","v":3142,"vw":25.749547},{"c":26.1312,"h":26.46,"l":26.1312,"n":92,"o":26.46,"t":"2026-08-06T04:00:00Z","v":1418,"vw":26.317218},{"c":26.31,"h":26.31,"l":26.06,"n":113,"o":26.09,"t":"2026-08-07T04:00:00Z","v":4260,"vw":26.200678},{"c":25.69,"h":25.69,"l":25.5,"n":139,"o":25.59,"t":"2026-08-10T04:00:00Z","v":4275,"vw":25.620357},{"c":25.4398,"h":25.68,"l":25.28,"n":244,"o":25.63,"t":"2026-08-11T04:00:00Z","v":13839,"vw":25.440315},{"c":25.1305,"h":25.72,"l":25.04,"n":353,"o":25.72,"t":"2026-08-12T04:00:00Z","v":30472,"vw":25.181076},{"c":25.476,"h":25.555,"l":25.2999,"n":154,"o":25.38,"t":"2026-08-13T04:00:00Z","v":11859,"vw":25.362635},{"c":25.5461,"h":25.665,"l":25.4494,"n":144,"o":25.665,"t":"2026-08-14T04:00:00Z","v":20146,"vw":25.540579},{"c":25.5389,"h":25.7,"l":25.32,"n":212,"o":25.7,"t":"2026-08-17T04:00:00Z","v":5523,"vw":25.468347},{"c":26.01,"h":26.06,"l":25.65,"n":216,"o":25.65,"t":"2026-08-18T04:00:00Z","v":5220,"vw":26.002307},{"c":26.2883,"h":26.4,"l":26.12,"n":147,"o":26.17,"t":"2026-08-19T04:00:00Z","v":3801,"vw":26.306303},{"c":25.82,"h":26.44,"l":25.82,"n":151,"o":26.44,"t":"2026-08-20T04:00:00Z","v":8678,"vw":26.143215},{"c":25.66,"h":25.8396,"l":25.425,"n":134,"o":25.425,"t":"2026-08-21T04:00:00Z","v":4835,"vw":25.589491},{"c":25.7516,"h":26.02,"l":25.7516,"n":84,"o":25.97,"t":"2026-08-24T04:00:00Z","v":1728,"vw":25.896042},{"c":25.74,"h":25.83,"l":25.6006,"n":124,"o":25.83,"t":"2026-08-25T04:00:00Z","v":6647,"vw":25.653426},{"c":26.0539,"h":26.0539,"l":25.9299,"n":90,"o":25.995,"t":"2026-08-26T04:00:00Z","v":3464,"vw":25.966001},{"c":26.1757,"h":26.23,"l":25.825,"n":98,"o":25.94,"t":"2026-08-27T04:00:00Z","v":3332,"vw":26.081689},{"c":26.6404,"h":26.7,"l":26.33,"n":114,"o":26.44,"t":"2026-08-28T04:00:00Z","v":12213,"vw":26.410501},{"c":26.36,"h":26.36,"l":25.97,"n":188,"o":26.18,"t":"2026-08-31T04:00:00Z","v":30149,"vw":26.094477},{"c":27.1286,"h":27.33,"l":26.36,"n":117,"o":26.36,"t":"2026-09-01T04:00:00Z","v":7049,"vw":27.15486},{"c":27.1446,"h":27.289,"l":27.13,"n":88,"o":27.21,"t":"2026-09-02T04:00:00Z","v":4599,"vw":27.178339},{"c":27.5028,"h":27.76,"l":27.3201,"n":76,"o":27.76,"t":"2026-09-03T04:00:00Z","v":2017,"vw":27.430304},{"c":26.6807,"h":27.295,"l":26.62,"n":132,"o":27.295,"t":"2026-09-04T04:00:00Z","v":4377,"vw":26.805879},{"c":26.2198,"h":26.5,"l":26.2,"n":130,"o":26.5,"t":"2026-09-08T04:00:00Z","v":15863,"vw":26.297924},{"c":26.12,"h":26.455,"l":26.01,"n":118,"o":26.41,"t":"2026-09-09T04:00:00Z","v":7165,"vw":26.148984},{"c":27.2043,"h":27.2043,"l":26.49,"n":154,"o":26.6,"t":"2026-09-10T04:00:00Z","v":9270,"vw":26.76015},{"c":27.8192,"h":27.915,"l":27.39,"n":113,"o":27.39,"t":"2026-09-11T04:00:00Z","v":6856,"vw":27.745516},{"c":27.86,"h":28.04,"l":27.63,"n":161,"o":27.78,"t":"2026-09-14T04:00:00Z","v":16346,"vw":27.72611},{"c":27.7175,"h":27.7175,"l":27.51,"n":175,"o":27.56,"t":"2026-09-15T04:00:00Z","v":5531,"vw":27.582298},{"c":27.5108,"h":27.76,"l":27.51,"n":92,"o":27.58,"t":"2026-09-16T04:00:00Z","v":2123,"vw":27.614392},{"c":27.9991,"h":28.04,"l":27.351,"n":137,"o":27.69,"t":"2026-09-17T04:00:00Z","v":5337,"vw":27.777025},{"c":27.9021,"h":27.9021,"l":27.75,"n":73,"o":27.82,"t":"2026-09-18T04:00:00Z","v":614,"vw":27.781111},{"c":28.1675,"h":28.2,"l":27.99,"n":77,"o":27.99,"t":"2026-09-21T04:00:00Z","v":1114,"vw":28.13},{"c":28.26,"h":28.6268,"l":28.26,"n":119,"o":28.54,"t":"2026-09-22T04:00:00Z","v":2352,"vw":28.454818},{"c":27.9731,"h":28.07,"l":27.92,"n":80,"o":28.07,"t":"2026-09-23T04:00:00Z","v":1179,"vw":27.994},{"c":27.9013,"h":28.09,"l":27.785,"n":81,"o":27.9,"t":"2026-09-24T04:00:00Z","v":6698,"vw":27.930968},{"c":28.322,"h":28.322,"l":27.88,"n":62,"o":27.88,"t":"2026-09-25T04:00:00Z","v":1354,"vw":28.1475},{"c":28.1198,"h":28.6,"l":28.1198,"n":72,"o":28.6,"t":"2026-09-28T04:00:00Z","v":797,"vw":28.391957},{"c":27.2807,"h":27.491,"l":27.2807,"n":86,"o":27.491,"t":"2026-09-29T04:00:00Z","v":1840,"vw":27.45446},{"c":27.635,"h":28.055,"l":27.6099,"n":84,"o":27.61,"t":"2026-09-30T04:00:00Z","v":3762,"vw":27.920773},{"c":27.3773,"h":27.3959,"l":27.11,"n":90,"o":27.31,"t":"2026-10-01T04:00:00Z","v":2694,"vw":27.28967},{"c":27.6035,"h":27.642,"l":27.6035,"n":78,"o":27.61,"t":"2026-10-02T04:00:00Z","v":1301,"vw":27.625645},{"c":27.5696,"h":27.92,"l":27.5696,"n":88,"o":27.92,"t":"2026-10-05T04:00:00Z","v":1830,"vw":27.725077},{"c":27.6352,"h":27.6352,"l":27.58,"n":69,"o":27.625,"t":"2026-10-06T04:00:00Z","v":930,"vw":27.60389},{"c":27.8989,"h":27.9,"l":27.88,"n":66,"o":27.9,"t":"2026-10-07T04:00:00Z","v":1096,"vw":27.88375},{"c":28.17,"h":28.21,"l":27.99,"n":74,"o":28.03,"t":"2026-10-08T04:00:00Z","v":3884,"vw":28.098106},{"c":27.9011,"h":28.05,"l":27.679,"n":104,"o":27.679,"t":"2026-10-09T04:00:00Z","v":3047,"vw":27.934199},{"c":28.253,"h":28.3,"l":28.1793,"n":127,"o":28.2101,"t":"2026-10-12T04:00:00Z","v":13242,"vw":28.229653},{"c":28.2937,"h":28.605,"l":28.2937,"n":78,"o":28.33,"t":"2026-10-13T04:00:00Z","v":1865,"vw":28.494362},{"c":28.4286,"h":28.71,"l":28.4001,"n":87,"o":28.71,"t":"2026-10-14T04:00:00Z","v":1587,"vw":28.51997},{"c":28.4158,"h":28.75,"l":28.4158,"n":87,"o":28.75,"t":"2026-10-15T04:00:00Z","v":1694,"vw":28.59196},{"c":28.5052,"h":28.77,"l":28.45,"n":97,"o":28.77,"t":"2026-10-16T04:00:00Z","v":1707,"vw":28.541035},{"c":28.4766,"h":28.6,"l":28.24,"n":99,"o":28.24,"t":"2026-10-19T04:00:00Z","v":3154,"vw":28.417508},{"c":28.21,"h":28.4341,"l":28.1395,"n":102,"o":28.1395,"t":"2026-10-20T04:00:00Z","v":6803,"vw":28.240061},{"c":28.3159,"h":28.39,"l":27.94,"n":92,"o":27.97,"t":"2026-10-21T04:00:00Z","v":5260,"vw":28.204056},{"c":28.663,"h":28.663,"l":28.28,"n":115,"o":28.43,"t":"2026-10-22T04:00:00Z","v":5111,"vw":28.373629}],"volatilityBars":[{"c":28.57,"h":28.6268,"l":28.54,"n":15,"o":28.54,"t":"2026-09-22T13:30:00Z","v":599,"vw":28.563412},{"c":28.425,"h":28.425,"l":28.425,"n":5,"o":28.425,"t":"2026-09-22T14:45:00Z","v":126,"vw":28.425},{"c":28.53,"h":28.53,"l":28.53,"n":1,"o":28.53,"t":"2026-09-22T15:00:00Z","v":104,"vw":28.53},{"c":28.42,"h":28.42,"l":28.42,"n":1,"o":28.42,"t":"2026-09-22T16:00:00Z","v":250,"vw":28.42},{"c":28.4097,"h":28.4097,"l":28.4097,"n":1,"o":28.4097,"t":"2026-09-22T17:45:00Z","v":281,"vw":28.4097},{"c":28.26,"h":28.26,"l":28.26,"n":2,"o":28.26,"t":"2026-09-22T19:45:00Z","v":200,"vw":28.26},{"c":28.07,"h":28.07,"l":28.07,"n":2,"o":28.07,"t":"2026-09-23T14:00:00Z","v":101,"vw":28.07},{"c":27.95,"h":27.95,"l":27.95,"n":1,"o":27.95,"t":"2026-09-23T14:15:00Z","v":100,"vw":27.95},{"c":28.015,"h":28.015,"l":28.015,"n":1,"o":28.015,"t":"2026-09-23T17:45:00Z","v":200,"vw":28.015},{"c":27.92,"h":27.92,"l":27.92,"n":1,"o":27.92,"t":"2026-09-23T19:45:00Z","v":100,"vw":27.92},{"c":27.785,"h":27.9,"l":27.785,"n":7,"o":27.9,"t":"2026-09-24T13:30:00Z","v":4260,"vw":27.896006},{"c":27.96,"h":27.97,"l":27.96,"n":6,"o":27.97,"t":"2026-09-24T14:45:00Z","v":500,"vw":27.965327},{"c":27.915,"h":27.915,"l":27.915,"n":1,"o":27.915,"t":"2026-09-24T15:15:00Z","v":200,"vw":27.915},{"c":28.09,"h":28.09,"l":28.09,"n":1,"o":28.09,"t":"2026-09-24T17:15:00Z","v":100,"vw":28.09},{"c":27.99,"h":27.99,"l":27.99,"n":1,"o":27.99,"t":"2026-09-24T17:45:00Z","v":100,"vw":27.99},{"c":28.035,"h":28.035,"l":28.035,"n":1,"o":28.035,"t":"2026-09-24T18:45:00Z","v":500,"vw":28.035},{"c":28.015,"h":28.015,"l":28.015,"n":1,"o":28.015,"t":"2026-09-24T19:00:00Z","v":337,"vw":28.015},{"c":28.04,"h":28.04,"l":28.04,"n":1,"o":28.04,"t":"2026-09-24T19:15:00Z","v":200,"vw":28.04},{"c":27.99,"h":27.99,"l":27.99,"n":2,"o":27.99,"t":"2026-09-24T19:45:00Z","v":179,"vw":27.99},{"c":27.88,"h":27.88,"l":27.88,"n":1,"o":27.88,"t":"2026-09-25T13:45:00Z","v":100,"vw":27.88},{"c":28.1,"h":28.1,"l":28.1,"n":4,"o":28.1,"t":"2026-09-25T15:30:00Z","v":234,"vw":28.1},{"c":28.22,"h":28.22,"l":28.22,"n":1,"o":28.22,"t":"2026-09-25T16:00:00Z","v":500,"vw":28.22},{"c":28.3101,"h":28.6,"l":28.3101,"n":9,"o":28.6,"t":"2026-09-28T13:30:00Z","v":327,"vw":28.469414},{"c":28.22,"h":28.22,"l":28.22,"n":1,"o":28.22,"t":"2026-09-28T15:00:00Z","v":100,"vw":28.22},{"c":27.491,"h":27.491,"l":27.491,"n":4,"o":27.491,"t":"2026-09-29T14:30:00Z","v":440,"vw":27.491},{"c":27.49,"h":27.49,"l":27.42,"n":6,"o":27.49,"t":"2026-09-29T17:00:00Z","v":445,"vw":27.468165},{"c":27.431,"h":27.431,"l":27.411,"n":5,"o":27.411,"t":"2026-09-29T18:00:00Z","v":502,"vw":27.417189},{"c":27.4299,"h":27.4299,"l":27.4299,"n":2,"o":27.4299,"t":"2026-09-29T19:30:00Z","v":163,"vw":27.4299},{"c":27.6099,"h":27.61,"l":27.6099,"n":3,"o":27.61,"t":"2026-09-30T13:45:00Z","v":201,"vw":27.60995},{"c":28.055,"h":28.055,"l":28.055,"n":1,"o":28.055,"t":"2026-09-30T15:00:00Z","v":150,"vw":28.055},{"c":28.005,"h":28.005,"l":28.005,"n":3,"o":28.005,"t":"2026-09-30T15:30:00Z","v":1020,"vw":28.005},{"c":27.91,"h":27.91,"l":27.91,"n":1,"o":27.91,"t":"2026-09-30T16:30:00Z","v":251,"vw":27.91},{"c":27.9,"h":27.9,"l":27.9,"n":1,"o":27.9,"t":"2026-09-30T17:00:00Z","v":100,"vw":27.9},{"c":27.85,"h":27.85,"l":27.84,"n":3,"o":27.84,"t":"2026-09-30T17:30:00Z","v":233,"vw":27.845},{"c":27.9,"h":27.9,"l":27.89,"n":3,"o":27.89,"t":"2026-09-30T18:00:00Z","v":300,"vw":27.895},{"c":27.91,"h":27.92,"l":27.91,"n":2,"o":27.92,"t":"2026-09-30T18:45:00Z","v":462,"vw":27.912165},{"c":27.9199,"h":27.92,"l":27.9199,"n":3,"o":27.92,"t":"2026-09-30T19:00:00Z","v":291,"vw":27.91995},{"c":27.835,"h":27.835,"l":27.835,"n":1,"o":27.835,"t":"2026-09-30T19:15:00Z","v":138,"vw":27.835},{"c":27.31,"h":27.31,"l":27.31,"n":2,"o":27.31,"t":"2026-10-01T14:15:00Z","v":120,"vw":27.31},{"c":27.3959,"h":27.3959,"l":27.3959,"n":1,"o":27.3959,"t":"2026-10-01T14:30:00Z","v":156,"vw":27.3959},{"c":27.27,"h":27.27,"l":27.27,"n":1,"o":27.27,"t":"2026-10-01T15:00:00Z","v":100,"vw":27.27},{"c":27.22,"h":27.22,"l":27.22,"n":1,"o":27.22,"t":"2026-10-01T15:15:00Z","v":228,"vw":27.22},{"c":27.11,"h":27.11,"l":27.11,"n":1,"o":27.11,"t":"2026-10-01T15:30:00Z","v":100,"vw":27.11},{"c":27.29,"h":27.3,"l":27.29,"n":8,"o":27.29,"t":"2026-10-01T18:00:00Z","v":873,"vw":27.294241},{"c":27.32,"h":27.32,"l":27.32,"n":3,"o":27.32,"t":"2026-10-01T19:45:00Z","v":437,"vw":27.32},{"c":27.61,"h":27.61,"l":27.61,"n":1,"o":27.61,"t":"2026-10-02T16:00:00Z","v":130,"vw":27.61},{"c":27.642,"h":27.642,"l":27.642,"n":2,"o":27.642,"t":"2026-10-02T17:00:00Z","v":195,"vw":27.642},{"c":27.6199,"h":27.62,"l":27.6199,"n":3,"o":27.62,"t":"2026-10-02T18:30:00Z","v":284,"vw":27.61995},{"c":27.61,"h":27.61,"l":27.61,"n":2,"o":27.61,"t":"2026-10-05T12:45:00Z","v":209,"vw":27.61},{"c":27.7801,"h":27.92,"l":27.7801,"n":5,"o":27.92,"t":"2026-10-05T13:30:00Z","v":404,"vw":27.853155},{"c":27.625,"h":27.625,"l":27.625,"n":3,"o":27.625,"t":"2026-10-05T14:00:00Z","v":102,"vw":27.625},{"c":27.725,"h":27.725,"l":27.725,"n":2,"o":27.725,"t":"2026-10-05T16:45:00Z","v":196,"vw":27.725},{"c":27.6,"h":27.6,"l":27.6,"n":3,"o":27.6,"t":"2026-10-05T17:30:00Z","v":393,"vw":27.6},{"c":27.71,"h":27.71,"l":27.71,"n":2,"o":27.71,"t":"2026-10-05T19:30:00Z","v":110,"vw":27.71},{"c":27.625,"h":27.625,"l":27.625,"n":3,"o":27.625,"t":"2026-10-06T14:15:00Z","v":380,"vw":27.625},{"c":27.58,"h":27.58,"l":27.58,"n":2,"o":27.58,"t":"2026-10-06T17:00:00Z","v":180,"vw":27.58},{"c":27.59,"h":27.59,"l":27.59,"n":1,"o":27.59,"t":"2026-10-06T19:00:00Z","v":180,"vw":27.59},{"c":27.88,"h":27.9,"l":27.88,"n":6,"o":27.9,"t":"2026-10-07T17:45:00Z","v":329,"vw":27.89},{"c":27.88,"h":27.88,"l":27.88,"n":1,"o":27.88,"t":"2026-10-07T18:45:00Z","v":500,"vw":27.88},{"c":28.03,"h":28.03,"l":28.03,"n":1,"o":28.03,"t":"2026-10-08T15:00:00Z","v":194,"vw":28.03},{"c":27.99,"h":27.99,"l":27.99,"n":2,"o":27.99,"t":"2026-10-08T15:30:00Z","v":594,"vw":27.99},{"c":28.19,"h":28.19,"l":28.19,"n":2,"o":28.19,"t":"2026-10-08T16:15:00Z","v":200,"vw":28.19},{"c":28.03,"h":28.03,"l":28.03,"n":5,"o":28.03,"t":"2026-10-08T16:30:00Z","v":855,"vw":28.03},{"c":28.21,"h":28.21,"l":28.21,"n":1,"o":28.21,"t":"2026-10-08T19:45:00Z","v":100,"vw":28.21},{"c":28.17,"h":28.17,"l":28.17,"n":3,"o":28.17,"t":"2026-10-08T20:00:00Z","v":1409,"vw":28.17},{"c":27.679,"h":27.679,"l":27.679,"n":2,"o":27.679,"t":"2026-10-09T15:00:00Z","v":200,"vw":27.679},{"c":27.715,"h":27.715,"l":27.715,"n":2,"o":27.715,"t":"2026-10-09T15:45:00Z","v":107,"vw":27.715},{"c":27.719,"h":27.719,"l":27.719,"n":1,"o":27.719,"t":"2026-10-09T16:00:00Z","v":100,"vw":27.719},{"c":27.72,"h":27.72,"l":27.72,"n":3,"o":27.72,"t":"2026-10-09T16:30:00Z","v":238,"vw":27.72},{"c":27.905,"h":27.905,"l":27.905,"n":1,"o":27.905,"t":"2026-10-09T18:30:00Z","v":150,"vw":27.905},{"c":28.01,"h":28.05,"l":28.01,"n":13,"o":28.01,"t":"2026-10-09T18:45:00Z","v":1430,"vw":28.023929},{"c":28.2101,"h":28.2101,"l":28.2101,"n":1,"o":28.2101,"t":"2026-10-12T13:30:00Z","v":100,"vw":28.2101},{"c":28.3,"h":28.3,"l":28.3,"n":2,"o":28.3,"t":"2026-10-12T13:45:00Z","v":141,"vw":28.3},{"c":28.23,"h":28.23,"l":28.23,"n":1,"o":28.23,"t":"2026-10-12T15:45:00Z","v":100,"vw":28.23},{"c":28.2295,"h":28.25,"l":28.229,"n":43,"o":28.23,"t":"2026-10-12T16:30:00Z","v":11239,"vw":28.233892},{"c":28.19,"h":28.19,"l":28.19,"n":3,"o":28.19,"t":"2026-10-12T17:00:00Z","v":178,"vw":28.19},{"c":28.1793,"h":28.18,"l":28.1793,"n":2,"o":28.18,"t":"2026-10-12T17:45:00Z","v":1000,"vw":28.17958},{"c":28.33,"h":28.33,"l":28.33,"n":2,"o":28.33,"t":"2026-10-13T13:30:00Z","v":110,"vw":28.33},{"c":28.37,"h":28.37,"l":28.37,"n":2,"o":28.37,"t":"2026-10-13T13:45:00Z","v":200,"vw":28.37},{"c":28.605,"h":28.605,"l":28.605,"n":2,"o":28.605,"t":"2026-10-13T15:45:00Z","v":315,"vw":28.605},{"c":28.56,"h":28.56,"l":28.56,"n":1,"o":28.56,"t":"2026-10-13T16:15:00Z","v":120,"vw":28.56},{"c":28.535,"h":28.535,"l":28.535,"n":1,"o":28.535,"t":"2026-10-13T16:45:00Z","v":100,"vw":28.535},{"c":28.475,"h":28.475,"l":28.475,"n":1,"o":28.475,"t":"2026-10-13T17:30:00Z","v":100,"vw":28.475},{"c":28.46,"h":28.46,"l":28.46,"n":2,"o":28.46,"t":"2026-10-13T18:30:00Z","v":116,"vw":28.46},{"c":28.71,"h":28.71,"l":28.71,"n":1,"o":28.71,"t":"2026-10-14T13:45:00Z","v":198,"vw":28.71},{"c":28.66,"h":28.66,"l":28.66,"n":1,"o":28.66,"t":"2026-10-14T14:00:00Z","v":195,"vw":28.66},{"c":28.4001,"h":28.4001,"l":28.4001,"n":1,"o":28.4001,"t":"2026-10-14T18:45:00Z","v":500,"vw":28.4001},{"c":28.47,"h":28.47,"l":28.47,"n":4,"o":28.47,"t":"2026-10-14T19:30:00Z","v":114,"vw":28.47},{"c":28.75,"h":28.75,"l":28.75,"n":1,"o":28.75,"t":"2026-10-15T13:30:00Z","v":100,"vw":28.75},{"c":28.69,"h":28.69,"l":28.69,"n":2,"o":28.69,"t":"2026-10-15T14:00:00Z","v":110,"vw":28.69},{"c":28.5599,"h":28.56,"l":28.5599,"n":4,"o":28.56,"t":"2026-10-15T16:45:00Z","v":821,"vw":28.55995},{"c":27.86,"h":27.86,"l":27.86,"n":1,"o":27.86,"t":"2026-10-16T11:15:00Z","v":100,"vw":27.86},{"c":28.77,"h":28.77,"l":28.77,"n":1,"o":28.77,"t":"2026-10-16T13:30:00Z","v":103,"vw":28.77},{"c":28.55,"h":28.55,"l":28.55,"n":1,"o":28.55,"t":"2026-10-16T17:00:00Z","v":457,"vw":28.55},{"c":28.47,"h":28.47,"l":28.47,"n":1,"o":28.47,"t":"2026-10-16T17:15:00Z","v":200,"vw":28.47},{"c":28.45,"h":28.45,"l":28.45,"n":2,"o":28.45,"t":"2026-10-16T19:30:00Z","v":153,"vw":28.45},{"c":28.24,"h":28.24,"l":28.24,"n":2,"o":28.24,"t":"2026-10-19T13:30:00Z","v":205,"vw":28.24},{"c":28.6,"h":28.6,"l":28.6,"n":2,"o":28.6,"t":"2026-10-19T15:00:00Z","v":411,"vw":28.6},{"c":28.38,"h":28.38,"l":28.36,"n":3,"o":28.36,"t":"2026-10-19T16:15:00Z","v":710,"vw":28.365694},{"c":28.41,"h":28.41,"l":28.41,"n":2,"o":28.41,"t":"2026-10-19T16:30:00Z","v":500,"vw":28.41},{"c":28.42,"h":28.42,"l":28.381,"n":4,"o":28.381,"t":"2026-10-19T17:30:00Z","v":400,"vw":28.4005},{"c":28.47,"h":28.47,"l":28.47,"n":2,"o":28.47,"t":"2026-10-19T19:30:00Z","v":110,"vw":28.47},{"c":28.44,"h":28.44,"l":28.44,"n":1,"o":28.44,"t":"2026-10-19T19:45:00Z","v":106,"vw":28.44},{"c":28.33,"h":28.4341,"l":28.1395,"n":5,"o":28.1395,"t":"2026-10-20T13:30:00Z","v":563,"vw":28.2954},{"c":28.39,"h":28.39,"l":28.39,"n":1,"o":28.39,"t":"2026-10-20T14:15:00Z","v":100,"vw":28.39},{"c":28.23,"h":28.23,"l":28.23,"n":1,"o":28.23,"t":"2026-10-20T15:00:00Z","v":100,"vw":28.23},{"c":28.2091,"h":28.2091,"l":28.2091,"n":1,"o":28.2091,"t":"2026-10-20T15:15:00Z","v":100,"vw":28.2091},{"c":28.2872,"h":28.2872,"l":28.2872,"n":1,"o":28.2872,"t":"2026-10-20T15:30:00Z","v":100,"vw":28.2872},{"c":28.23,"h":28.3,"l":28.23,"n":6,"o":28.3,"t":"2026-10-20T16:45:00Z","v":807,"vw":28.282463},{"c":28.24,"h":28.24,"l":28.24,"n":1,"o":28.24,"t":"2026-10-20T17:00:00Z","v":470,"vw":28.24},{"c":28.24,"h":28.24,"l":28.24,"n":1,"o":28.24,"t":"2026-10-20T17:15:00Z","v":731,"vw":28.24},{"c":28.22,"h":28.23,"l":28.22,"n":4,"o":28.22,"t":"2026-10-20T17:45:00Z","v":500,"vw":28.224},{"c":28.1604,"h":28.1604,"l":28.1604,"n":1,"o":28.1604,"t":"2026-10-20T18:00:00Z","v":117,"vw":28.1604},{"c":28.21,"h":28.22,"l":28.21,"n":4,"o":28.21,"t":"2026-10-20T19:45:00Z","v":2367,"vw":28.214225},{"c":27.96,"h":27.97,"l":27.94,"n":7,"o":27.97,"t":"2026-10-21T14:15:00Z","v":1442,"vw":27.962817},{"c":28.34,"h":28.34,"l":28.34,"n":2,"o":28.34,"t":"2026-10-21T16:30:00Z","v":533,"vw":28.34},{"c":28.27,"h":28.27,"l":28.27,"n":2,"o":28.27,"t":"2026-10-21T16:45:00Z","v":713,"vw":28.27},{"c":28.34,"h":28.345,"l":28.34,"n":2,"o":28.345,"t":"2026-10-21T17:15:00Z","v":815,"vw":28.344387},{"c":28.35,"h":28.35,"l":28.35,"n":1,"o":28.35,"t":"2026-10-21T17:30:00Z","v":100,"vw":28.35},{"c":28.34,"h":28.34,"l":28.34,"n":2,"o":28.34,"t":"2026-10-21T19:15:00Z","v":356,"vw":28.34},{"c":28.27,"h":28.27,"l":28.27,"n":1,"o":28.27,"t":"2026-10-21T19:30:00Z","v":530,"vw":28.27},{"c":28.39,"h":28.39,"l":28.39,"n":2,"o":28.39,"t":"2026-10-21T19:45:00Z","v":179,"vw":28.39},{"c":28.43,"h":28.43,"l":28.43,"n":2,"o":28.43,"t":"2026-10-22T14:00:00Z","v":117,"vw":28.43},{"c":28.28,"h":28.28,"l":28.28,"n":1,"o":28.28,"t":"2026-10-22T14:45:00Z","v":189,"vw":28.28},{"c":28.31,"h":28.37,"l":28.31,"n":20,"o":28.37,"t":"2026-10-22T15:30:00Z","v":2267,"vw":28.323182},{"c":28.361,"h":28.361,"l":28.361,"n":4,"o":28.361,"t":"2026-10-22T15:45:00Z","v":622,"vw":28.361},{"c":28.435,"h":28.435,"l":28.435,"n":1,"o":28.435,"t":"2026-10-22T16:45:00Z","v":175,"vw":28.435},{"c":28.474,"h":28.474,"l":28.474,"n":1,"o":28.474,"t":"2026-10-22T17:15:00Z","v":176,"vw":28.474},{"c":28.5,"h":28.5,"l":28.5,"n":2,"o":28.5,"t":"2026-10-22T17:30:00Z","v":300,"vw":28.5},{"c":28.53,"h":28.53,"l":28.53,"n":1,"o":28.53,"t":"2026-10-22T18:15:00Z","v":153,"vw":28.53},{"c":28.53,"h":28.53,"l":28.51,"n":5,"o":28.51,"t":"2026-10-22T19:00:00Z","v":420,"vw":28.519219}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.425,"strike":32.770102767057786,"iv":0.5085095108527165,"gamma":0.0689992393773432,"theta":-0.020581374953841484,"vega":0.022444583191457496,"rho":0.004012115788028088,"breakevenPct":15.81168323991831},{"delta":0.25,"premium":0.4450807911681466,"strike":31.196768353274138,"iv":0.3944824257019003,"gamma":0.10099527122077848,"theta":-0.018347905972183616,"vega":0.02545836717177328,"rho":0.005050375378996741,"breakevenPct":10.392663518969691},{"delta":0.3,"premium":0.5033511190730051,"strike":30.46648880926995,"iv":0.349444068680367,"gamma":0.12470167158172846,"theta":-0.017849132145163427,"vega":0.027711553690540035,"rho":0.006076874761298406,"breakevenPct":8.048145443055347},{"delta":0.35,"premium":0.5673516598911571,"strike":29.900847657764817,"iv":0.31621142504133476,"gamma":0.14606089099627714,"theta":-0.01748175309672593,"vega":0.02954585964065934,"rho":0.007103942859507494,"breakevenPct":6.298012481791768},{"delta":0.4,"premium":0.633081685161683,"strike":29.525247513361812,"iv":0.2930296931884946,"gamma":0.16450078949424368,"theta":-0.01691248233415565,"vega":0.030532034776833916,"rho":0.008135818264013172,"breakevenPct":5.216931928002984},{"delta":0.45,"premium":0.6988117104322088,"strike":29.149647368958806,"iv":0.2698479613356545,"gamma":0.1829406879922102,"theta":-0.016343211571585373,"vega":0.031518209913008494,"rho":0.009167693668518849,"breakevenPct":4.135851374214202},{"delta":0.5,"premium":0.7933339042274784,"strike":28.848146879494493,"iv":0.2571174278017643,"gamma":0.19062351712722164,"theta":-0.01582539000581691,"vega":0.03143868994668601,"rho":0.010204458140587253,"breakevenPct":3.413741700875595},{"delta":0.55,"premium":0.9069250041597766,"strike":28.595722212978274,"iv":0.2513086695274297,"gamma":0.19118199417269138,"theta":-0.015341642980276165,"vega":0.030653365557791364,"rho":0.01124446061712799,"breakevenPct":2.929376607954686},{"delta":0.6,"premium":1.0205161040920745,"strike":28.343297546462058,"iv":0.2454999112530951,"gamma":0.19174047121816115,"theta":-0.014857895954735419,"vega":0.02986804116889672,"rho":0.012284463093668726,"breakevenPct":2.4450115150337783},{"delta":0.65,"premium":1.1341072040243727,"strike":28.090872879945838,"iv":0.23969115297876048,"gamma":0.1922989482636309,"theta":-0.01437414892919467,"vega":0.02908271678000207,"rho":0.013324465570209465,"breakevenPct":1.960646422112869},{"delta":0.7,"premium":2.5330246913580217,"strike":27.01234567901235,"iv":0.49290864197530804,"gamma":0.08948765432098787,"theta":-0.026150617283950593,"vega":0.027614814814814818,"rho":0.01354902643155359,"breakevenPct":3.0784299283758507},{"delta":0.75,"premium":3.302782462057335,"strike":26.163575042158516,"iv":0.5669451939291736,"gamma":0.0708860033726813,"theta":-0.027387352445193927,"vega":0.025174367622259698,"rho":0.014098187542044052,"breakevenPct":2.8027683920589292},{"delta":0.8,"premium":4.403463203463204,"strike":24.993073593073593,"iv":0.6760795670995671,"gamma":0.05210995670995671,"theta":-0.02879264069264069,"vega":0.02223142857142857,"rho":0.014390213958547504,"breakevenPct":2.55917662678992},{"delta":0.85,"premium":4.61991341991342,"strike":24.56017316017316,"iv":0.5998025108225109,"gamma":0.04648225108225108,"theta":-0.022082683982683985,"vega":0.017945714285714287,"rho":0.015357943815706664,"breakevenPct":1.8040211425411803},{"delta":0.9,"premium":4.836363636363637,"strike":24.127272727272725,"iv":0.5235254545454544,"gamma":0.04085454545454545,"theta":-0.015372727272727265,"vega":0.013659999999999995,"rho":0.016325673672865824,"breakevenPct":1.0488656582924387}],"put":[{"delta":0.15,"premium":0.45272128418831437,"strike":24.108851367532576,"iv":0.6679425176726081,"gamma":0.04365522109263373,"theta":-0.021215985051463177,"vega":0.018691567842477223,"rho":-0.0038309140152196232,"breakevenPct":17.46805957734968},{"delta":0.2,"premium":0.5071957961268355,"strike":25.64391592253671,"iv":0.5306260495575239,"gamma":0.0662722375209145,"theta":-0.0199277783631793,"vega":0.022403915627335437,"rho":-0.0050513456231594065,"breakevenPct":12.302549885183426},{"delta":0.25,"premium":0.5918604497152637,"strike":26.53488359772211,"iv":0.46590329318582346,"gamma":0.08537777028306887,"theta":-0.019598264447812336,"vega":0.025350885245144263,"rho":-0.006287344519773021,"breakevenPct":9.489505118072612},{"delta":0.3,"premium":0.6755831738481565,"strike":27.20466539078525,"iv":0.41896918087742846,"gamma":0.1040667966943567,"theta":-0.019099895903599593,"vega":0.02773320547090858,"rho":-0.0075215521230157225,"breakevenPct":7.444851491689298},{"delta":0.35,"premium":0.7429602346880109,"strike":27.743681877504088,"iv":0.374359481360886,"gamma":0.1241622213682268,"theta":-0.017915100103030948,"vega":0.029531497555513552,"rho":-0.008746051158436827,"breakevenPct":5.799387214122469},{"delta":0.4,"premium":0.846784564397314,"strike":28.179461410993284,"iv":0.34875910216022443,"gamma":0.1371246876624631,"theta":-0.017252687043091883,"vega":0.030604389736922588,"rho":-0.009970888755700576,"breakevenPct":4.641255812036522},{"delta":0.45,"premium":0.9836550546403022,"strike":28.521637636600754,"iv":0.3403941721517906,"gamma":0.14361981374150268,"theta":-0.017063910127707443,"vega":0.031019573332868134,"rho":-0.011196033321616557,"breakevenPct":3.9249813977585966},{"delta":0.5,"premium":1.1205255448832905,"strike":28.863813862208225,"iv":0.33202924214335666,"gamma":0.15011493982054225,"theta":-0.016875133212323007,"vega":0.03143475692881367,"rho":-0.01242117788753254,"breakevenPct":3.2087069834806714},{"delta":0.55,"premium":1.3157553956834531,"strike":29.216546762589928,"iv":0.3304973381294964,"gamma":0.14932187050359713,"theta":-0.016475179856115105,"vega":0.031058633093525183,"rho":-0.013683870742997269,"breakevenPct":2.659207455931081},{"delta":0.6,"premium":1.5495683453237405,"strike":29.576258992805755,"iv":0.3334829496402878,"gamma":0.14371035971223023,"theta":-0.015935611510791366,"vega":0.030159352517985613,"rho":-0.014971387882914484,"breakevenPct":2.219967737215176},{"delta":0.65,"premium":1.7833812949640286,"strike":29.935971223021582,"iv":0.33646856115107915,"gamma":0.1380988489208633,"theta":-0.015396043165467626,"vega":0.029260071942446043,"rho":-0.016258905022831702,"breakevenPct":1.7807280184992698},{"delta":0.7,"premium":2.1811712184873944,"strike":30.43172268907563,"iv":0.3505992647058823,"gamma":0.1244073529411765,"theta":-0.014652415966386556,"vega":0.02732993697478992,"rho":-0.017661513840937476,"breakevenPct":1.4389579925749714},{"delta":0.75,"premium":2.614469537815126,"strike":30.956932773109244,"iv":0.3671433823529412,"gamma":0.10896617647058823,"theta":-0.013864600840336134,"vega":0.0251765756302521,"rho":-0.019089045187896732,"breakevenPct":1.1182945424619937},{"delta":0.8,"premium":3.5958785249457703,"strike":31.995661605206074,"iv":0.4286379609544469,"gamma":0.0823106290672451,"theta":-0.014198264642082431,"vega":0.022212147505422993,"rho":-0.020929179502461943,"breakevenPct":0.9183160162568396},{"delta":0.85,"premium":4.4857707509881415,"strike":32.984189723320156,"iv":0.4513395256916996,"gamma":0.06507509881422925,"theta":-0.011837944664031621,"vega":0.018460079051383402,"rho":-0.022717472033565674,"breakevenPct":0.5741933072880875}]},"raw":{"call":[{"delta":0.2,"premium":0.425,"strike":32.770102767057786,"iv":0.5085095108527165,"gamma":0.0689992393773432,"theta":-0.020581374953841484,"vega":0.022444583191457496,"rho":0.004012115788028088,"breakevenPct":15.81168323991831},{"delta":0.25,"premium":0.4450807911681466,"strike":31.196768353274138,"iv":0.3944824257019003,"gamma":0.10099527122077848,"theta":-0.018347905972183616,"vega":0.02545836717177328,"rho":0.005050375378996741,"breakevenPct":10.392663518969691},{"delta":0.3,"premium":0.5033511190730051,"strike":30.46648880926995,"iv":0.349444068680367,"gamma":0.12470167158172846,"theta":-0.017849132145163427,"vega":0.027711553690540035,"rho":0.006076874761298406,"breakevenPct":8.048145443055347},{"delta":0.35,"premium":0.5673516598911571,"strike":29.900847657764817,"iv":0.31621142504133476,"gamma":0.14606089099627714,"theta":-0.01748175309672593,"vega":0.02954585964065934,"rho":0.007103942859507494,"breakevenPct":6.298012481791768},{"delta":0.4,"premium":0.633081685161683,"strike":29.525247513361812,"iv":0.2930296931884946,"gamma":0.16450078949424368,"theta":-0.01691248233415565,"vega":0.030532034776833916,"rho":0.008135818264013172,"breakevenPct":5.216931928002984},{"delta":0.45,"premium":0.6988117104322088,"strike":29.149647368958806,"iv":0.2698479613356545,"gamma":0.1829406879922102,"theta":-0.016343211571585373,"vega":0.031518209913008494,"rho":0.009167693668518849,"breakevenPct":4.135851374214202},{"delta":0.5,"premium":0.7933339042274784,"strike":28.848146879494493,"iv":0.2571174278017643,"gamma":0.19062351712722164,"theta":-0.01582539000581691,"vega":0.03143868994668601,"rho":0.010204458140587253,"breakevenPct":3.413741700875595},{"delta":0.55,"premium":0.9069250041597766,"strike":28.595722212978274,"iv":0.2513086695274297,"gamma":0.19118199417269138,"theta":-0.015341642980276165,"vega":0.030653365557791364,"rho":0.01124446061712799,"breakevenPct":2.929376607954686},{"delta":0.6,"premium":1.0205161040920745,"strike":28.343297546462058,"iv":0.2454999112530951,"gamma":0.19174047121816115,"theta":-0.014857895954735419,"vega":0.02986804116889672,"rho":0.012284463093668726,"breakevenPct":2.4450115150337783},{"delta":0.65,"premium":1.1341072040243727,"strike":28.090872879945838,"iv":0.23969115297876048,"gamma":0.1922989482636309,"theta":-0.01437414892919467,"vega":0.02908271678000207,"rho":0.013324465570209465,"breakevenPct":1.960646422112869},{"delta":0.7,"premium":2.5330246913580217,"strike":27.01234567901235,"iv":0.49290864197530804,"gamma":0.08948765432098787,"theta":-0.026150617283950593,"vega":0.027614814814814818,"rho":0.01354902643155359,"breakevenPct":3.0784299283758507},{"delta":0.75,"premium":3.302782462057335,"strike":26.163575042158516,"iv":0.5669451939291736,"gamma":0.0708860033726813,"theta":-0.027387352445193927,"vega":0.025174367622259698,"rho":0.014098187542044052,"breakevenPct":2.8027683920589292},{"delta":0.8,"premium":4.403463203463204,"strike":24.993073593073593,"iv":0.6760795670995671,"gamma":0.05210995670995671,"theta":-0.02879264069264069,"vega":0.02223142857142857,"rho":0.014390213958547504,"breakevenPct":2.55917662678992},{"delta":0.85,"premium":4.61991341991342,"strike":24.56017316017316,"iv":0.5998025108225109,"gamma":0.04648225108225108,"theta":-0.022082683982683985,"vega":0.017945714285714287,"rho":0.015357943815706664,"breakevenPct":1.8040211425411803},{"delta":0.9,"premium":4.836363636363637,"strike":24.127272727272725,"iv":0.5235254545454544,"gamma":0.04085454545454545,"theta":-0.015372727272727265,"vega":0.013659999999999995,"rho":0.016325673672865824,"breakevenPct":1.0488656582924387}],"put":[{"delta":0.15,"premium":0.45272128418831437,"strike":24.108851367532576,"iv":0.6679425176726081,"gamma":0.04365522109263373,"theta":-0.021215985051463177,"vega":0.018691567842477223,"rho":-0.0038309140152196232,"breakevenPct":17.46805957734968},{"delta":0.2,"premium":0.5071957961268355,"strike":25.64391592253671,"iv":0.5306260495575239,"gamma":0.0662722375209145,"theta":-0.0199277783631793,"vega":0.022403915627335437,"rho":-0.0050513456231594065,"breakevenPct":12.302549885183426},{"delta":0.25,"premium":0.5918604497152637,"strike":26.53488359772211,"iv":0.46590329318582346,"gamma":0.08537777028306887,"theta":-0.019598264447812336,"vega":0.025350885245144263,"rho":-0.006287344519773021,"breakevenPct":9.489505118072612},{"delta":0.3,"premium":0.6755831738481565,"strike":27.20466539078525,"iv":0.41896918087742846,"gamma":0.1040667966943567,"theta":-0.019099895903599593,"vega":0.02773320547090858,"rho":-0.0075215521230157225,"breakevenPct":7.444851491689298},{"delta":0.35,"premium":0.7429602346880109,"strike":27.743681877504088,"iv":0.374359481360886,"gamma":0.1241622213682268,"theta":-0.017915100103030948,"vega":0.029531497555513552,"rho":-0.008746051158436827,"breakevenPct":5.799387214122469},{"delta":0.4,"premium":0.846784564397314,"strike":28.179461410993284,"iv":0.34875910216022443,"gamma":0.1371246876624631,"theta":-0.017252687043091883,"vega":0.030604389736922588,"rho":-0.009970888755700576,"breakevenPct":4.641255812036522},{"delta":0.45,"premium":0.9836550546403022,"strike":28.521637636600754,"iv":0.3403941721517906,"gamma":0.14361981374150268,"theta":-0.017063910127707443,"vega":0.031019573332868134,"rho":-0.011196033321616557,"breakevenPct":3.9249813977585966},{"delta":0.5,"premium":1.1205255448832905,"strike":28.863813862208225,"iv":0.33202924214335666,"gamma":0.15011493982054225,"theta":-0.016875133212323007,"vega":0.03143475692881367,"rho":-0.01242117788753254,"breakevenPct":3.2087069834806714},{"delta":0.55,"premium":1.3157553956834531,"strike":29.216546762589928,"iv":0.3304973381294964,"gamma":0.14932187050359713,"theta":-0.016475179856115105,"vega":0.031058633093525183,"rho":-0.013683870742997269,"breakevenPct":2.659207455931081},{"delta":0.6,"premium":1.5495683453237405,"strike":29.576258992805755,"iv":0.3334829496402878,"gamma":0.14371035971223023,"theta":-0.015935611510791366,"vega":0.030159352517985613,"rho":-0.014971387882914484,"breakevenPct":2.219967737215176},{"delta":0.65,"premium":1.7833812949640286,"strike":29.935971223021582,"iv":0.33646856115107915,"gamma":0.1380988489208633,"theta":-0.015396043165467626,"vega":0.029260071942446043,"rho":-0.016258905022831702,"breakevenPct":1.7807280184992698},{"delta":0.7,"premium":2.1811712184873944,"strike":30.43172268907563,"iv":0.3505992647058823,"gamma":0.1244073529411765,"theta":-0.014652415966386556,"vega":0.02732993697478992,"rho":-0.017661513840937476,"breakevenPct":1.4389579925749714},{"delta":0.75,"premium":2.614469537815126,"strike":30.956932773109244,"iv":0.3671433823529412,"gamma":0.10896617647058823,"theta":-0.013864600840336134,"vega":0.0251765756302521,"rho":-0.019089045187896732,"breakevenPct":1.1182945424619937},{"delta":0.8,"premium":3.5958785249457703,"strike":31.995661605206074,"iv":0.4286379609544469,"gamma":0.0823106290672451,"theta":-0.014198264642082431,"vega":0.022212147505422993,"rho":-0.020929179502461943,"breakevenPct":0.9183160162568396},{"delta":0.85,"premium":4.4857707509881415,"strike":32.984189723320156,"iv":0.4513395256916996,"gamma":0.06507509881422925,"theta":-0.011837944664031621,"vega":0.018460079051383402,"rho":-0.022717472033565674,"breakevenPct":0.5741933072880875}]}},"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"}}