{"symbol":"CAFG","url":"https://intraalpha.com/companies/CAFG","capturedAt":"2026-10-23T04:45:12.525Z","state":"ready","quote":{"symbol":"CAFG","last_price":33.5679,"prev_close":33.3574,"regular_close":33.5679,"change":0.2105,"change_pct":0.631,"regular_change":0.2105,"regular_change_pct":0.631,"extended_change":0,"extended_change_pct":0,"bid":29,"ask":50.25,"bid_size":100,"ask_size":200,"volume":14328,"vwap":33.468189,"open":33.38,"high":33.62,"low":33.33,"close":33.5679,"trade_count":89,"last_trade_at":"2026-10-22T20:00:00.20709787Z","last_quote_at":"2026-10-22T23:55:13.62993022Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:45:03.572283845-04:00","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":{"net_assets":39400000,"net_expense_ratio":0.0059,"portfolio_turnover":1.25,"dividend_yield":0.0007,"inception_date":"2023-05-01","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:45:12.160657+00:00"},"optionObservedAt":"2026-10-22T19:59:14.672Z","bars":[{"c":32.87,"h":32.87,"l":32.87,"n":2,"o":32.87,"t":"2026-10-16T13:45:00Z","v":105,"vw":32.87},{"c":32.53,"h":32.53,"l":32.53,"n":1,"o":32.53,"t":"2026-10-16T14:30:00Z","v":100,"vw":32.53},{"c":32.51,"h":32.51,"l":32.51,"n":1,"o":32.51,"t":"2026-10-19T17:05:00Z","v":228,"vw":32.51},{"c":32.57,"h":32.57,"l":32.57,"n":2,"o":32.57,"t":"2026-10-19T18:20:00Z","v":392,"vw":32.57},{"c":32.77,"h":32.77,"l":32.77,"n":1,"o":32.77,"t":"2026-10-20T13:30:00Z","v":363,"vw":32.77},{"c":33.01,"h":33.01,"l":33.01,"n":2,"o":33.01,"t":"2026-10-20T13:50:00Z","v":2060,"vw":33.01},{"c":33.01,"h":33.01,"l":33.0099,"n":4,"o":33.0099,"t":"2026-10-20T13:55:00Z","v":298,"vw":33.00995},{"c":32.98,"h":32.98,"l":32.98,"n":1,"o":32.98,"t":"2026-10-20T14:05:00Z","v":100,"vw":32.98},{"c":32.9699,"h":32.97,"l":32.9699,"n":12,"o":32.97,"t":"2026-10-20T14:20:00Z","v":12725,"vw":32.969982},{"c":33.02,"h":33.02,"l":33.02,"n":7,"o":33.02,"t":"2026-10-20T14:25:00Z","v":394,"vw":33.02},{"c":33.07,"h":33.07,"l":33.07,"n":1,"o":33.07,"t":"2026-10-20T14:40:00Z","v":100,"vw":33.07},{"c":33.12,"h":33.12,"l":33.12,"n":1,"o":33.12,"t":"2026-10-20T15:10:00Z","v":200,"vw":33.12},{"c":33.0865,"h":33.09,"l":33.0865,"n":8,"o":33.09,"t":"2026-10-20T15:30:00Z","v":752,"vw":33.089041},{"c":33.1,"h":33.1,"l":33.1,"n":1,"o":33.1,"t":"2026-10-20T17:10:00Z","v":148,"vw":33.1},{"c":33.1299,"h":33.13,"l":33.12,"n":3,"o":33.12,"t":"2026-10-20T18:30:00Z","v":524,"vw":33.127292},{"c":33.11,"h":33.11,"l":33.11,"n":1,"o":33.11,"t":"2026-10-20T19:25:00Z","v":184,"vw":33.11},{"c":33.14,"h":33.23,"l":33.14,"n":3,"o":33.23,"t":"2026-10-21T13:30:00Z","v":246,"vw":33.186098},{"c":33.33,"h":33.33,"l":33.33,"n":8,"o":33.33,"t":"2026-10-21T13:55:00Z","v":5800,"vw":33.33},{"c":33.28,"h":33.28,"l":33.275,"n":10,"o":33.28,"t":"2026-10-21T14:15:00Z","v":11594,"vw":33.279008},{"c":33.372,"h":33.372,"l":33.365,"n":8,"o":33.365,"t":"2026-10-21T16:00:00Z","v":764,"vw":33.36902},{"c":33.35,"h":33.3699,"l":33.35,"n":3,"o":33.3699,"t":"2026-10-21T16:05:00Z","v":613,"vw":33.365842},{"c":33.3716,"h":33.3716,"l":33.3499,"n":7,"o":33.35,"t":"2026-10-21T16:10:00Z","v":435,"vw":33.360295},{"c":33.362,"h":33.38,"l":33.362,"n":8,"o":33.38,"t":"2026-10-21T16:15:00Z","v":837,"vw":33.36865},{"c":33.355,"h":33.355,"l":33.355,"n":1,"o":33.355,"t":"2026-10-21T16:25:00Z","v":1201,"vw":33.355},{"c":33.38,"h":33.38,"l":33.38,"n":1,"o":33.38,"t":"2026-10-21T17:15:00Z","v":1736,"vw":33.38},{"c":33.38,"h":33.38,"l":33.38,"n":1,"o":33.38,"t":"2026-10-21T17:30:00Z","v":100,"vw":33.38},{"c":33.41,"h":33.41,"l":33.39,"n":2,"o":33.39,"t":"2026-10-21T17:55:00Z","v":1300,"vw":33.408462},{"c":33.42,"h":33.42,"l":33.42,"n":1,"o":33.42,"t":"2026-10-21T18:30:00Z","v":215,"vw":33.42},{"c":33.37,"h":33.37,"l":33.37,"n":1,"o":33.37,"t":"2026-10-21T18:50:00Z","v":100,"vw":33.37},{"c":33.26,"h":33.26,"l":33.26,"n":1,"o":33.26,"t":"2026-10-21T19:10:00Z","v":200,"vw":33.26},{"c":33.3,"h":33.3,"l":33.29,"n":3,"o":33.29,"t":"2026-10-21T19:15:00Z","v":2296,"vw":33.290436},{"c":33.305,"h":33.305,"l":33.305,"n":1,"o":33.305,"t":"2026-10-21T19:20:00Z","v":900,"vw":33.305},{"c":33.33,"h":33.33,"l":33.31,"n":8,"o":33.31,"t":"2026-10-21T19:25:00Z","v":582,"vw":33.320833},{"c":33.36,"h":33.36,"l":33.35,"n":6,"o":33.35,"t":"2026-10-21T19:55:00Z","v":741,"vw":33.35644},{"c":33.38,"h":33.38,"l":33.38,"n":3,"o":33.38,"t":"2026-10-22T13:45:00Z","v":1800,"vw":33.38},{"c":33.42,"h":33.42,"l":33.42,"n":1,"o":33.42,"t":"2026-10-22T14:00:00Z","v":120,"vw":33.42},{"c":33.33,"h":33.33,"l":33.33,"n":7,"o":33.33,"t":"2026-10-22T14:05:00Z","v":397,"vw":33.33},{"c":33.41,"h":33.41,"l":33.4,"n":2,"o":33.4,"t":"2026-10-22T14:15:00Z","v":320,"vw":33.405},{"c":33.3799,"h":33.38,"l":33.3799,"n":3,"o":33.38,"t":"2026-10-22T14:55:00Z","v":1132,"vw":33.37995},{"c":33.37,"h":33.37,"l":33.37,"n":3,"o":33.37,"t":"2026-10-22T15:10:00Z","v":935,"vw":33.37},{"c":33.5,"h":33.5,"l":33.5,"n":4,"o":33.5,"t":"2026-10-22T16:35:00Z","v":2736,"vw":33.5},{"c":33.43,"h":33.43,"l":33.41,"n":3,"o":33.41,"t":"2026-10-22T16:40:00Z","v":678,"vw":33.418183},{"c":33.4901,"h":33.4901,"l":33.49,"n":4,"o":33.49,"t":"2026-10-22T18:40:00Z","v":810,"vw":33.49005},{"c":33.502,"h":33.502,"l":33.502,"n":1,"o":33.502,"t":"2026-10-22T18:50:00Z","v":120,"vw":33.502},{"c":33.54,"h":33.54,"l":33.54,"n":7,"o":33.54,"t":"2026-10-22T19:50:00Z","v":4000,"vw":33.54},{"c":33.62,"h":33.62,"l":33.55,"n":3,"o":33.55,"t":"2026-10-22T19:55:00Z","v":400,"vw":33.585}],"history":[{"c":25.31,"h":25.3199,"l":25.29,"n":19,"o":25.3199,"t":"2024-10-21T04:00:00Z","v":604,"vw":25.309933},{"c":25.15,"h":25.21,"l":25.15,"n":15,"o":25.21,"t":"2024-10-22T04:00:00Z","v":261,"vw":25.21},{"c":24.935,"h":24.935,"l":24.8611,"n":18,"o":24.879,"t":"2024-10-23T04:00:00Z","v":409,"vw":24.868771},{"c":24.79,"h":25.02,"l":24.79,"n":20,"o":25.02,"t":"2024-10-24T04:00:00Z","v":531,"vw":24.885269},{"c":24.86,"h":24.86,"l":24.86,"n":19,"o":24.86,"t":"2024-10-25T04:00:00Z","v":59,"vw":24.86},{"c":25.05,"h":25.1601,"l":25.05,"n":17,"o":25.16,"t":"2024-10-28T04:00:00Z","v":1726,"vw":25.16005},{"c":25.21,"h":25.21,"l":25.01,"n":21,"o":25.01,"t":"2024-10-29T04:00:00Z","v":2787,"vw":25.046642},{"c":25.35,"h":25.58,"l":25.14,"n":35,"o":25.14,"t":"2024-10-30T04:00:00Z","v":1913,"vw":25.408147},{"c":25.1209,"h":25.25,"l":25.1209,"n":25,"o":25.25,"t":"2024-10-31T04:00:00Z","v":2335,"vw":25.215846},{"c":25.3739,"h":25.43,"l":25.3739,"n":39,"o":25.43,"t":"2024-11-01T04:00:00Z","v":7232,"vw":25.392494},{"c":25.45,"h":25.54,"l":25.38,"n":39,"o":25.38,"t":"2024-11-04T05:00:00Z","v":1381,"vw":25.401945},{"c":25.965,"h":25.965,"l":25.58,"n":30,"o":25.6,"t":"2024-11-05T05:00:00Z","v":943,"vw":25.7248},{"c":27.33,"h":27.36,"l":26.97,"n":65,"o":26.97,"t":"2024-11-06T05:00:00Z","v":7970,"vw":27.215973},{"c":27.1877,"h":27.33,"l":27.1877,"n":116,"o":27.33,"t":"2024-11-07T05:00:00Z","v":8364,"vw":27.259877},{"c":27.37,"h":27.52,"l":27.13,"n":42,"o":27.13,"t":"2024-11-08T05:00:00Z","v":3148,"vw":27.401037},{"c":27.6459,"h":27.68,"l":27.5399,"n":48,"o":27.61,"t":"2024-11-11T05:00:00Z","v":5823,"vw":27.595613},{"c":27.26,"h":27.65,"l":27.25,"n":31,"o":27.65,"t":"2024-11-12T05:00:00Z","v":3084,"vw":27.368926},{"c":27.077,"h":27.36,"l":27.077,"n":70,"o":27.36,"t":"2024-11-13T05:00:00Z","v":2594,"vw":27.204865},{"c":26.45,"h":27.1,"l":26.44,"n":37,"o":27.1,"t":"2024-11-14T05:00:00Z","v":3335,"vw":26.576643},{"c":26.11,"h":26.27,"l":26.07,"n":30,"o":26.27,"t":"2024-11-15T05:00:00Z","v":1794,"vw":26.113496},{"c":26.14,"h":26.23,"l":26.1,"n":28,"o":26.23,"t":"2024-11-18T05:00:00Z","v":23075,"vw":26.156075},{"c":26.18,"h":26.22,"l":25.89,"n":23,"o":25.925,"t":"2024-11-19T05:00:00Z","v":1926,"vw":26.119843},{"c":26.31,"h":26.31,"l":26.01,"n":30,"o":26.07,"t":"2024-11-20T05:00:00Z","v":3468,"vw":26.172289},{"c":26.76,"h":26.91,"l":26.4989,"n":52,"o":26.53,"t":"2024-11-21T05:00:00Z","v":8073,"vw":26.766667},{"c":27.32,"h":27.32,"l":26.92,"n":76,"o":26.92,"t":"2024-11-22T05:00:00Z","v":6824,"vw":27.163771},{"c":27.53,"h":27.78,"l":27.53,"n":41,"o":27.6,"t":"2024-11-25T05:00:00Z","v":5451,"vw":27.728969},{"c":27.43,"h":27.5,"l":27.24,"n":64,"o":27.5,"t":"2024-11-26T05:00:00Z","v":9609,"vw":27.412791},{"c":27.33,"h":27.375,"l":27.3,"n":78,"o":27.32,"t":"2024-11-27T05:00:00Z","v":4709,"vw":27.317107},{"c":27.22,"h":27.47,"l":27.22,"n":21,"o":27.47,"t":"2024-11-29T05:00:00Z","v":553,"vw":27.343348},{"c":27.33,"h":27.46,"l":27.1,"n":34,"o":27.25,"t":"2024-12-02T05:00:00Z","v":3054,"vw":27.367046},{"c":27.23,"h":27.53,"l":27.1295,"n":38,"o":27.53,"t":"2024-12-03T05:00:00Z","v":3338,"vw":27.31379},{"c":27.26,"h":27.38,"l":27.235,"n":40,"o":27.38,"t":"2024-12-04T05:00:00Z","v":16403,"vw":27.252404},{"c":27.02,"h":27.19,"l":27.01,"n":53,"o":27.19,"t":"2024-12-05T05:00:00Z","v":43506,"vw":27.065094},{"c":26.91,"h":27.16,"l":26.87,"n":65,"o":27.16,"t":"2024-12-06T05:00:00Z","v":8829,"vw":26.960043},{"c":26.79,"h":27.15,"l":26.79,"n":66,"o":27.08,"t":"2024-12-09T05:00:00Z","v":16754,"vw":26.909419},{"c":26.92,"h":26.92,"l":26.76,"n":26,"o":26.76,"t":"2024-12-10T05:00:00Z","v":1999,"vw":26.876172},{"c":27.1287,"h":27.31,"l":27.04,"n":25,"o":27.04,"t":"2024-12-11T05:00:00Z","v":1302,"vw":27.205842},{"c":26.98,"h":27.06,"l":26.98,"n":37,"o":27.06,"t":"2024-12-12T05:00:00Z","v":1385,"vw":27.050794},{"c":26.83,"h":26.97,"l":26.64,"n":48,"o":26.97,"t":"2024-12-13T05:00:00Z","v":6550,"vw":26.800184},{"c":26.82,"h":26.96,"l":26.7,"n":50,"o":26.7,"t":"2024-12-16T05:00:00Z","v":8222,"vw":26.891832},{"c":26.5686,"h":26.77,"l":26.52,"n":79,"o":26.77,"t":"2024-12-17T05:00:00Z","v":6078,"vw":26.578973},{"c":25.6263,"h":26.6391,"l":25.4299,"n":20,"o":26.6391,"t":"2024-12-18T05:00:00Z","v":4006,"vw":25.825586},{"c":25.65,"h":25.83,"l":25.5836,"n":111,"o":25.83,"t":"2024-12-19T05:00:00Z","v":31469,"vw":25.744297},{"c":25.77,"h":25.9901,"l":25.715,"n":61,"o":25.74,"t":"2024-12-20T05:00:00Z","v":7438,"vw":25.866956},{"c":25.61,"h":25.68,"l":25.53,"n":43,"o":25.57,"t":"2024-12-23T05:00:00Z","v":4436,"vw":25.619253},{"c":25.86,"h":25.86,"l":25.6299,"n":37,"o":25.63,"t":"2024-12-24T05:00:00Z","v":4228,"vw":25.679426},{"c":25.95,"h":26,"l":25.835,"n":29,"o":25.835,"t":"2024-12-26T05:00:00Z","v":1017,"vw":25.912679},{"c":25.68,"h":25.82,"l":25.45,"n":35,"o":25.82,"t":"2024-12-27T05:00:00Z","v":3927,"vw":25.563255},{"c":25.49,"h":25.57,"l":25.23,"n":74,"o":25.25,"t":"2024-12-30T05:00:00Z","v":44639,"vw":25.275045},{"c":25.45,"h":25.66,"l":25.405,"n":51,"o":25.64,"t":"2024-12-31T05:00:00Z","v":10497,"vw":25.505806},{"c":25.56,"h":25.73,"l":25.38,"n":84,"o":25.63,"t":"2025-01-02T05:00:00Z","v":21436,"vw":25.553045},{"c":25.72,"h":25.75,"l":25.6,"n":101,"o":25.67,"t":"2025-01-03T05:00:00Z","v":17334,"vw":25.661523},{"c":25.75,"h":25.93,"l":25.69,"n":91,"o":25.89,"t":"2025-01-06T05:00:00Z","v":12752,"vw":25.839968},{"c":25.53,"h":25.57,"l":25.3699,"n":84,"o":25.57,"t":"2025-01-07T05:00:00Z","v":4096,"vw":25.465889},{"c":25.71,"h":25.71,"l":25.48,"n":35,"o":25.48,"t":"2025-01-08T05:00:00Z","v":2562,"vw":25.59511},{"c":25.16,"h":25.3,"l":25.07,"n":71,"o":25.29,"t":"2025-01-10T05:00:00Z","v":14982,"vw":25.246614},{"c":25.2915,"h":25.2915,"l":25.02,"n":46,"o":25.0565,"t":"2025-01-13T05:00:00Z","v":3036,"vw":25.135006},{"c":25.56,"h":25.56,"l":25.305,"n":57,"o":25.53,"t":"2025-01-14T05:00:00Z","v":21555,"vw":25.359921},{"c":25.8659,"h":25.932,"l":25.71,"n":39,"o":25.9154,"t":"2025-01-15T05:00:00Z","v":6411,"vw":25.855627},{"c":25.92,"h":25.96,"l":25.73,"n":55,"o":25.73,"t":"2025-01-16T05:00:00Z","v":8215,"vw":25.87984},{"c":25.9925,"h":26.04,"l":25.92,"n":43,"o":26.04,"t":"2025-01-17T05:00:00Z","v":4455,"vw":25.968863},{"c":26.4756,"h":26.4756,"l":26.26,"n":135,"o":26.26,"t":"2025-01-21T05:00:00Z","v":13834,"vw":26.410169},{"c":26.1266,"h":26.32,"l":26.07,"n":29,"o":26.32,"t":"2025-01-22T05:00:00Z","v":5906,"vw":26.171982},{"c":26.2065,"h":26.2065,"l":25.97,"n":32,"o":25.978,"t":"2025-01-23T05:00:00Z","v":1269,"vw":26.077529},{"c":26.0923,"h":26.22,"l":26.0799,"n":24,"o":26.14,"t":"2025-01-24T05:00:00Z","v":2426,"vw":26.130308},{"c":26.1,"h":26.31,"l":25.79,"n":69,"o":25.79,"t":"2025-01-27T05:00:00Z","v":29070,"vw":26.102026},{"c":26.2888,"h":26.3195,"l":26.24,"n":23,"o":26.24,"t":"2025-01-28T05:00:00Z","v":1018,"vw":26.298485},{"c":26.2566,"h":26.335,"l":26.14,"n":22,"o":26.335,"t":"2025-01-29T05:00:00Z","v":2983,"vw":26.312559},{"c":26.4997,"h":26.62,"l":26.4997,"n":36,"o":26.53,"t":"2025-01-30T05:00:00Z","v":2624,"vw":26.577505},{"c":26.13,"h":26.52,"l":26.1,"n":54,"o":26.5,"t":"2025-01-31T05:00:00Z","v":8638,"vw":26.333174},{"c":25.8,"h":25.98,"l":25.59,"n":208,"o":25.6,"t":"2025-02-03T05:00:00Z","v":49132,"vw":25.941737},{"c":26.1111,"h":26.13,"l":25.82,"n":156,"o":25.82,"t":"2025-02-04T05:00:00Z","v":4443,"vw":26.042025},{"c":26.25,"h":26.35,"l":26.25,"n":29,"o":26.3,"t":"2025-02-05T05:00:00Z","v":1117,"vw":26.314286},{"c":26.1227,"h":26.4,"l":26.08,"n":44,"o":26.4,"t":"2025-02-06T05:00:00Z","v":17308,"vw":26.146239},{"c":26.04,"h":26.33,"l":26.0399,"n":56,"o":26.32,"t":"2025-02-07T05:00:00Z","v":6454,"vw":26.201819},{"c":26.135,"h":26.18,"l":26.135,"n":66,"o":26.18,"t":"2025-02-10T05:00:00Z","v":1766,"vw":26.160701},{"c":25.9965,"h":26.1001,"l":25.9832,"n":58,"o":26.1,"t":"2025-02-11T05:00:00Z","v":4395,"vw":26.032836},{"c":25.73,"h":25.8201,"l":25.73,"n":90,"o":25.77,"t":"2025-02-12T05:00:00Z","v":5677,"vw":25.781243},{"c":26.37,"h":26.37,"l":26,"n":75,"o":26,"t":"2025-02-13T05:00:00Z","v":8379,"vw":26.155746},{"c":26.2475,"h":26.32,"l":26.2475,"n":30,"o":26.32,"t":"2025-02-14T05:00:00Z","v":2234,"vw":26.31995},{"c":26.2637,"h":26.3205,"l":26.185,"n":96,"o":26.32,"t":"2025-02-18T05:00:00Z","v":13275,"vw":26.21395},{"c":26.2223,"h":26.245,"l":26.06,"n":42,"o":26.06,"t":"2025-02-19T05:00:00Z","v":1161,"vw":26.185169},{"c":25.9288,"h":26.03,"l":25.81,"n":39,"o":26.03,"t":"2025-02-20T05:00:00Z","v":1171,"vw":25.884729},{"c":25.09,"h":25.9,"l":25.09,"n":96,"o":25.9,"t":"2025-02-21T05:00:00Z","v":4622,"vw":25.450393},{"c":25.0505,"h":25.21,"l":24.9087,"n":66,"o":25.21,"t":"2025-02-24T05:00:00Z","v":3821,"vw":25.109346},{"c":24.7,"h":24.85,"l":24.6205,"n":67,"o":24.85,"t":"2025-02-25T05:00:00Z","v":1525,"vw":24.695363},{"c":24.71,"h":25.085,"l":24.6,"n":68,"o":25.03,"t":"2025-02-26T05:00:00Z","v":3636,"vw":24.878213},{"c":24.166,"h":24.68,"l":24.166,"n":69,"o":24.64,"t":"2025-02-27T05:00:00Z","v":5204,"vw":24.570894},{"c":24.36,"h":24.36,"l":24.05,"n":106,"o":24.05,"t":"2025-02-28T05:00:00Z","v":34183,"vw":24.259495},{"c":23.7358,"h":24.46,"l":23.72,"n":204,"o":24.46,"t":"2025-03-03T05:00:00Z","v":7655,"vw":24.045865},{"c":23.56,"h":23.7234,"l":23.26,"n":84,"o":23.4,"t":"2025-03-04T05:00:00Z","v":10286,"vw":23.394711},{"c":23.765,"h":23.77,"l":23.54,"n":68,"o":23.5534,"t":"2025-03-05T05:00:00Z","v":2112,"vw":23.697915},{"c":23.39,"h":23.5906,"l":23.31,"n":201,"o":23.45,"t":"2025-03-06T05:00:00Z","v":18839,"vw":23.4427},{"c":23.5463,"h":23.56,"l":23.225,"n":31,"o":23.27,"t":"2025-03-07T05:00:00Z","v":2991,"vw":23.306108},{"c":23.44,"h":23.59,"l":23.33,"n":101,"o":23.33,"t":"2025-03-10T04:00:00Z","v":5704,"vw":23.547255},{"c":23.43,"h":23.6064,"l":23.25,"n":137,"o":23.44,"t":"2025-03-11T04:00:00Z","v":10127,"vw":23.422847},{"c":23.247,"h":23.59,"l":23.22,"n":154,"o":23.52,"t":"2025-03-12T04:00:00Z","v":81123,"vw":23.323976},{"c":22.76,"h":23.105,"l":22.66,"n":102,"o":23.105,"t":"2025-03-13T04:00:00Z","v":1939,"vw":22.86419},{"c":23.21,"h":23.23,"l":22.92,"n":227,"o":22.975,"t":"2025-03-14T04:00:00Z","v":19268,"vw":23.05438},{"c":23.56,"h":23.61,"l":23.2,"n":93,"o":23.2,"t":"2025-03-17T04:00:00Z","v":8414,"vw":23.358301},{"c":23.375,"h":23.4299,"l":23.31,"n":54,"o":23.34,"t":"2025-03-18T04:00:00Z","v":6797,"vw":23.371304},{"c":23.78,"h":23.87,"l":23.2441,"n":143,"o":23.2441,"t":"2025-03-19T04:00:00Z","v":6065,"vw":23.668854},{"c":23.57,"h":23.805,"l":23.56,"n":127,"o":23.63,"t":"2025-03-20T04:00:00Z","v":8000,"vw":23.649586},{"c":23.62,"h":23.62,"l":23.34,"n":144,"o":23.36,"t":"2025-03-21T04:00:00Z","v":4019,"vw":23.486454},{"c":24.1,"h":24.14,"l":24.0117,"n":53,"o":24.02,"t":"2025-03-24T04:00:00Z","v":2636,"vw":24.063275},{"c":24.19,"h":24.1997,"l":24.11,"n":126,"o":24.15,"t":"2025-03-25T04:00:00Z","v":7804,"vw":24.155965},{"c":23.97,"h":24.18,"l":23.92,"n":85,"o":24.18,"t":"2025-03-26T04:00:00Z","v":4233,"vw":24.002077},{"c":23.9,"h":23.96,"l":23.85,"n":33,"o":23.96,"t":"2025-03-27T04:00:00Z","v":1574,"vw":23.88826},{"c":23.435,"h":23.69,"l":23.32,"n":61,"o":23.69,"t":"2025-03-28T04:00:00Z","v":7486,"vw":23.385547},{"c":24.17,"h":24.27,"l":23.55,"n":72,"o":23.55,"t":"2025-03-31T04:00:00Z","v":8146,"vw":23.719948},{"c":24.04,"h":24.15,"l":23.85,"n":75,"o":24.09,"t":"2025-04-01T04:00:00Z","v":9820,"vw":23.924009},{"c":24.24,"h":24.24,"l":23.71,"n":41,"o":23.71,"t":"2025-04-02T04:00:00Z","v":23472,"vw":23.935823},{"c":22.87,"h":23.17,"l":22.8,"n":93,"o":23.17,"t":"2025-04-03T04:00:00Z","v":18463,"vw":22.879912},{"c":21.78,"h":22.0299,"l":21.6516,"n":91,"o":22.0299,"t":"2025-04-04T04:00:00Z","v":27038,"vw":21.731282},{"c":21.55,"h":22.44,"l":20.9,"n":65,"o":20.9,"t":"2025-04-07T04:00:00Z","v":31535,"vw":21.096545},{"c":21.07,"h":21.9501,"l":20.87,"n":122,"o":21.95,"t":"2025-04-08T04:00:00Z","v":29384,"vw":21.685812},{"c":22.73,"h":22.7875,"l":20.73,"n":80,"o":20.9,"t":"2025-04-09T04:00:00Z","v":25025,"vw":21.232082},{"c":21.78,"h":22.08,"l":21.4669,"n":101,"o":22.08,"t":"2025-04-10T04:00:00Z","v":2540,"vw":21.628016},{"c":22.23,"h":22.23,"l":22.1002,"n":18,"o":22.1002,"t":"2025-04-11T04:00:00Z","v":695,"vw":22.152271},{"c":22.34,"h":22.63,"l":22.17,"n":30,"o":22.63,"t":"2025-04-14T04:00:00Z","v":3235,"vw":22.392547},{"c":22.41,"h":22.48,"l":22.34,"n":18,"o":22.48,"t":"2025-04-15T04:00:00Z","v":443,"vw":22.39},{"c":22.04,"h":22.19,"l":21.8699,"n":26,"o":22.19,"t":"2025-04-16T04:00:00Z","v":1387,"vw":22.063488},{"c":22.12,"h":22.175,"l":22.03,"n":23,"o":22.03,"t":"2025-04-17T04:00:00Z","v":2612,"vw":22.1372},{"c":21.72,"h":21.9,"l":21.5874,"n":48,"o":21.9,"t":"2025-04-21T04:00:00Z","v":5110,"vw":21.699336},{"c":22.16,"h":22.16,"l":21.92,"n":30,"o":21.985,"t":"2025-04-22T04:00:00Z","v":6000,"vw":22.04955},{"c":22.4664,"h":22.96,"l":22.4664,"n":19,"o":22.96,"t":"2025-04-23T04:00:00Z","v":3791,"vw":22.66565},{"c":22.8903,"h":22.8903,"l":22.81,"n":42,"o":22.85,"t":"2025-04-24T04:00:00Z","v":8226,"vw":22.839289},{"c":22.97,"h":22.97,"l":22.74,"n":18,"o":22.74,"t":"2025-04-25T04:00:00Z","v":1809,"vw":22.858996},{"c":23.09,"h":23.09,"l":22.82,"n":26,"o":23.0415,"t":"2025-04-28T04:00:00Z","v":9475,"vw":22.915651},{"c":23.265,"h":23.2901,"l":22.98,"n":33,"o":22.98,"t":"2025-04-29T04:00:00Z","v":2411,"vw":23.242205},{"c":23.0846,"h":23.0846,"l":22.81,"n":20,"o":22.96,"t":"2025-04-30T04:00:00Z","v":1554,"vw":22.966224},{"c":23.11,"h":23.27,"l":22.93,"n":50,"o":23.18,"t":"2025-05-01T04:00:00Z","v":7159,"vw":23.129645},{"c":23.56,"h":23.59,"l":23.51,"n":31,"o":23.5266,"t":"2025-05-02T04:00:00Z","v":1325,"vw":23.532615},{"c":23.46,"h":23.58,"l":23.46,"n":33,"o":23.46,"t":"2025-05-05T04:00:00Z","v":3699,"vw":23.552142},{"c":23.24,"h":23.31,"l":23.18,"n":18,"o":23.21,"t":"2025-05-06T04:00:00Z","v":1270,"vw":23.245132},{"c":23.16,"h":23.32,"l":23.16,"n":42,"o":23.25,"t":"2025-05-07T04:00:00Z","v":4712,"vw":23.256409},{"c":23.45,"h":23.6066,"l":23.18,"n":36,"o":23.31,"t":"2025-05-08T04:00:00Z","v":2544,"vw":23.430334},{"c":23.585,"h":23.7,"l":23.53,"n":33,"o":23.7,"t":"2025-05-09T04:00:00Z","v":2724,"vw":23.588856},{"c":24.25,"h":24.48,"l":24.09,"n":38,"o":24.09,"t":"2025-05-12T04:00:00Z","v":4121,"vw":24.252681},{"c":24.28,"h":24.41,"l":24.28,"n":20,"o":24.39,"t":"2025-05-13T04:00:00Z","v":798,"vw":24.38519},{"c":24.16,"h":24.29,"l":24.16,"n":26,"o":24.29,"t":"2025-05-14T04:00:00Z","v":4007,"vw":24.222725},{"c":24.2495,"h":24.2495,"l":24.07,"n":28,"o":24.18,"t":"2025-05-15T04:00:00Z","v":7901,"vw":24.225055},{"c":24.5653,"h":24.5653,"l":24.3301,"n":25,"o":24.3706,"t":"2025-05-16T04:00:00Z","v":18494,"vw":24.412558},{"c":24.4798,"h":24.4798,"l":24.4,"n":13,"o":24.4,"t":"2025-05-19T04:00:00Z","v":475,"vw":24.4},{"c":24.55,"h":24.5582,"l":24.4046,"n":15,"o":24.4046,"t":"2025-05-20T04:00:00Z","v":2403,"vw":24.484678},{"c":23.98,"h":23.995,"l":23.9766,"n":12,"o":23.995,"t":"2025-05-21T04:00:00Z","v":732,"vw":23.98028},{"c":23.925,"h":24.005,"l":23.925,"n":14,"o":24.005,"t":"2025-05-22T04:00:00Z","v":885,"vw":23.998363},{"c":23.75,"h":23.7803,"l":23.75,"n":10,"o":23.7803,"t":"2025-05-23T04:00:00Z","v":254,"vw":23.7803},{"c":24.165,"h":24.1664,"l":24.15,"n":23,"o":24.15,"t":"2025-05-27T04:00:00Z","v":1622,"vw":24.157615},{"c":23.9682,"h":24.056,"l":23.9682,"n":13,"o":24.056,"t":"2025-05-28T04:00:00Z","v":494,"vw":24.041908},{"c":24.05,"h":24.05,"l":23.9861,"n":10,"o":23.9861,"t":"2025-05-29T04:00:00Z","v":3160,"vw":24.016021},{"c":24.1,"h":24.11,"l":24.02,"n":14,"o":24.02,"t":"2025-05-30T04:00:00Z","v":473,"vw":24.043723},{"c":24.04,"h":24.04,"l":23.94,"n":28,"o":24.007,"t":"2025-06-02T04:00:00Z","v":4966,"vw":24.000113},{"c":24.323,"h":24.323,"l":24.2538,"n":15,"o":24.26,"t":"2025-06-03T04:00:00Z","v":762,"vw":24.266058},{"c":24.36,"h":24.42,"l":24.295,"n":24,"o":24.37,"t":"2025-06-04T04:00:00Z","v":1882,"vw":24.3596},{"c":24.255,"h":24.3551,"l":24.22,"n":18,"o":24.34,"t":"2025-06-05T04:00:00Z","v":848,"vw":24.307216},{"c":24.4922,"h":24.4922,"l":24.3801,"n":36,"o":24.3905,"t":"2025-06-06T04:00:00Z","v":2668,"vw":24.391543},{"c":24.635,"h":24.68,"l":24.6,"n":19,"o":24.66,"t":"2025-06-09T04:00:00Z","v":1134,"vw":24.633408},{"c":24.69,"h":24.7799,"l":24.47,"n":15,"o":24.68,"t":"2025-06-10T04:00:00Z","v":1272,"vw":24.71425},{"c":24.5017,"h":24.76,"l":24.5017,"n":29,"o":24.75,"t":"2025-06-11T04:00:00Z","v":2662,"vw":24.697388},{"c":24.35,"h":24.35,"l":24.25,"n":28,"o":24.26,"t":"2025-06-12T04:00:00Z","v":5815,"vw":24.315945},{"c":23.8962,"h":24.01,"l":23.8962,"n":29,"o":24.01,"t":"2025-06-13T04:00:00Z","v":23973,"vw":23.960549},{"c":24.18,"h":24.18,"l":24.05,"n":291,"o":24.05,"t":"2025-06-16T04:00:00Z","v":1986,"vw":24.084524},{"c":24.03,"h":24.155,"l":23.99,"n":40,"o":24.093,"t":"2025-06-17T04:00:00Z","v":3225,"vw":24.095137},{"c":24,"h":24.22,"l":24,"n":36,"o":24.026,"t":"2025-06-18T04:00:00Z","v":3006,"vw":24.122951},{"c":23.93,"h":24.185,"l":23.9003,"n":98,"o":24.08,"t":"2025-06-20T04:00:00Z","v":20069,"vw":24.060436},{"c":24.17,"h":24.17,"l":24.04,"n":41,"o":24.05,"t":"2025-06-23T04:00:00Z","v":35153,"vw":24.050308},{"c":24.35,"h":24.41,"l":24.1978,"n":62,"o":24.38,"t":"2025-06-24T04:00:00Z","v":6898,"vw":24.358368},{"c":24.11,"h":24.275,"l":24.11,"n":29,"o":24.275,"t":"2025-06-25T04:00:00Z","v":2477,"vw":24.20539},{"c":24.42,"h":24.42,"l":24.22,"n":34,"o":24.22,"t":"2025-06-26T04:00:00Z","v":6841,"vw":24.26127},{"c":24.39,"h":24.57,"l":24.2699,"n":31,"o":24.57,"t":"2025-06-27T04:00:00Z","v":2780,"vw":24.337359},{"c":24.47,"h":24.48,"l":24.4,"n":62,"o":24.4704,"t":"2025-06-30T04:00:00Z","v":1546,"vw":24.446127},{"c":24.54,"h":24.6995,"l":24.4,"n":29,"o":24.42,"t":"2025-07-01T04:00:00Z","v":2810,"vw":24.547275},{"c":24.64,"h":24.8,"l":24.469,"n":85,"o":24.5,"t":"2025-07-02T04:00:00Z","v":25155,"vw":24.580709},{"c":24.82,"h":24.82,"l":24.69,"n":27,"o":24.7,"t":"2025-07-03T04:00:00Z","v":2560,"vw":24.741464},{"c":24.48,"h":24.81,"l":24.47,"n":31,"o":24.81,"t":"2025-07-07T04:00:00Z","v":834,"vw":24.613333},{"c":24.5807,"h":24.625,"l":24.52,"n":59,"o":24.54,"t":"2025-07-08T04:00:00Z","v":7802,"vw":24.598744},{"c":24.71,"h":24.71,"l":24.52,"n":66,"o":24.53,"t":"2025-07-09T04:00:00Z","v":3416,"vw":24.562082},{"c":24.74,"h":24.94,"l":24.7185,"n":56,"o":24.72,"t":"2025-07-10T04:00:00Z","v":12638,"vw":24.7728},{"c":24.3954,"h":24.56,"l":24.3954,"n":30,"o":24.56,"t":"2025-07-11T04:00:00Z","v":1484,"vw":24.452862},{"c":24.41,"h":24.41,"l":24.35,"n":15,"o":24.35,"t":"2025-07-14T04:00:00Z","v":1226,"vw":24.36148},{"c":24.09,"h":24.33,"l":24.09,"n":43,"o":24.24,"t":"2025-07-15T04:00:00Z","v":13610,"vw":24.243096},{"c":24.195,"h":24.26,"l":24.1827,"n":23,"o":24.19,"t":"2025-07-16T04:00:00Z","v":3906,"vw":24.204316},{"c":24.5649,"h":24.57,"l":24.5005,"n":29,"o":24.57,"t":"2025-07-17T04:00:00Z","v":3889,"vw":24.559974},{"c":24.27,"h":24.74,"l":24.27,"n":56,"o":24.74,"t":"2025-07-18T04:00:00Z","v":3959,"vw":24.422973},{"c":24.2405,"h":24.46,"l":24.2405,"n":70,"o":24.34,"t":"2025-07-21T04:00:00Z","v":8278,"vw":24.314073},{"c":24.3072,"h":24.34,"l":24.26,"n":34,"o":24.26,"t":"2025-07-22T04:00:00Z","v":4386,"vw":24.325274},{"c":24.6096,"h":24.6299,"l":24.47,"n":19,"o":24.47,"t":"2025-07-23T04:00:00Z","v":1852,"vw":24.553196},{"c":24.3198,"h":24.57,"l":24.3198,"n":26,"o":24.57,"t":"2025-07-24T04:00:00Z","v":2914,"vw":24.411509},{"c":24.4119,"h":24.44,"l":24.33,"n":110,"o":24.35,"t":"2025-07-25T04:00:00Z","v":19808,"vw":24.421969},{"c":24.4006,"h":24.49,"l":24.4,"n":118,"o":24.45,"t":"2025-07-28T04:00:00Z","v":17531,"vw":24.449686},{"c":24.3294,"h":24.55,"l":24.3,"n":99,"o":24.55,"t":"2025-07-29T04:00:00Z","v":15045,"vw":24.340783},{"c":24.415,"h":24.6564,"l":24.3199,"n":53,"o":24.47,"t":"2025-07-30T04:00:00Z","v":10745,"vw":24.468104},{"c":24.1441,"h":24.36,"l":24.1441,"n":30,"o":24.35,"t":"2025-07-31T04:00:00Z","v":2443,"vw":24.247122},{"c":23.9095,"h":24,"l":23.675,"n":43,"o":24,"t":"2025-08-01T04:00:00Z","v":8211,"vw":23.836506},{"c":24.3151,"h":24.3151,"l":23.96,"n":28,"o":23.96,"t":"2025-08-04T04:00:00Z","v":3094,"vw":24.224516},{"c":24.4327,"h":24.52,"l":24.21,"n":55,"o":24.52,"t":"2025-08-05T04:00:00Z","v":14017,"vw":24.35277},{"c":24.69,"h":24.709,"l":24.59,"n":21,"o":24.6,"t":"2025-08-06T04:00:00Z","v":1759,"vw":24.649893},{"c":24.5739,"h":24.5739,"l":24.4485,"n":40,"o":24.54,"t":"2025-08-07T04:00:00Z","v":26320,"vw":24.523485},{"c":24.6364,"h":24.73,"l":24.6364,"n":18,"o":24.73,"t":"2025-08-08T04:00:00Z","v":1852,"vw":24.690942},{"c":24.557,"h":24.7,"l":24.557,"n":7,"o":24.7,"t":"2025-08-11T04:00:00Z","v":895,"vw":24.666305},{"c":25.32,"h":25.32,"l":24.8728,"n":34,"o":24.8728,"t":"2025-08-12T04:00:00Z","v":5860,"vw":25.09775},{"c":25.82,"h":25.82,"l":25.37,"n":28,"o":25.37,"t":"2025-08-13T04:00:00Z","v":3084,"vw":25.531019},{"c":25.41,"h":25.59,"l":25.31,"n":44,"o":25.59,"t":"2025-08-14T04:00:00Z","v":6401,"vw":25.425041},{"c":25.37,"h":25.37,"l":25.3299,"n":17,"o":25.33,"t":"2025-08-15T04:00:00Z","v":1554,"vw":25.32995},{"c":25.4975,"h":25.5336,"l":25.4975,"n":20,"o":25.5336,"t":"2025-08-18T04:00:00Z","v":550,"vw":25.5336},{"c":25.4482,"h":25.69,"l":25.4,"n":17,"o":25.5574,"t":"2025-08-19T04:00:00Z","v":1521,"vw":25.545656},{"c":25.3333,"h":25.38,"l":25.3333,"n":12,"o":25.38,"t":"2025-08-20T04:00:00Z","v":389,"vw":25.36},{"c":25.4666,"h":25.4851,"l":25.38,"n":16,"o":25.38,"t":"2025-08-21T04:00:00Z","v":1045,"vw":25.418734},{"c":26.2051,"h":26.22,"l":26.1515,"n":42,"o":26.22,"t":"2025-08-22T04:00:00Z","v":5365,"vw":26.189291},{"c":25.9244,"h":26.045,"l":25.9244,"n":16,"o":26.045,"t":"2025-08-25T04:00:00Z","v":1341,"vw":26.005596},{"c":25.9106,"h":25.97,"l":25.9106,"n":29,"o":25.97,"t":"2025-08-26T04:00:00Z","v":3580,"vw":25.927371},{"c":26.1326,"h":26.1326,"l":25.83,"n":18,"o":25.83,"t":"2025-08-27T04:00:00Z","v":3199,"vw":26.018276},{"c":26.0999,"h":26.0999,"l":26.04,"n":12,"o":26.04,"t":"2025-08-28T04:00:00Z","v":480,"vw":26.056667},{"c":25.954,"h":25.97,"l":25.954,"n":12,"o":25.97,"t":"2025-08-29T04:00:00Z","v":431,"vw":25.965},{"c":25.8495,"h":25.87,"l":25.7462,"n":13,"o":25.7462,"t":"2025-09-02T04:00:00Z","v":667,"vw":25.776395},{"c":25.7611,"h":25.88,"l":25.707,"n":15,"o":25.78,"t":"2025-09-03T04:00:00Z","v":901,"vw":25.798521},{"c":25.99,"h":25.99,"l":25.87,"n":18,"o":25.87,"t":"2025-09-04T04:00:00Z","v":677,"vw":25.905634},{"c":25.955,"h":26.11,"l":25.955,"n":16,"o":26.11,"t":"2025-09-05T04:00:00Z","v":368,"vw":26.11},{"c":26.045,"h":26.14,"l":25.88,"n":39,"o":26.01,"t":"2025-09-08T04:00:00Z","v":12650,"vw":26.040709},{"c":25.9,"h":25.9,"l":25.9,"n":20,"o":25.9,"t":"2025-09-09T04:00:00Z","v":253,"vw":25.9},{"c":25.6959,"h":25.809,"l":25.6959,"n":29,"o":25.79,"t":"2025-09-10T04:00:00Z","v":2578,"vw":25.757743},{"c":26.3,"h":26.3,"l":25.76,"n":24,"o":25.76,"t":"2025-09-11T04:00:00Z","v":1922,"vw":26.160962},{"c":25.9398,"h":26.001,"l":25.9398,"n":21,"o":26.001,"t":"2025-09-12T04:00:00Z","v":503,"vw":26.001},{"c":25.825,"h":25.851,"l":25.825,"n":28,"o":25.851,"t":"2025-09-15T04:00:00Z","v":2976,"vw":25.83846},{"c":25.825,"h":25.825,"l":25.69,"n":13,"o":25.69,"t":"2025-09-16T04:00:00Z","v":451,"vw":25.69545},{"c":25.7952,"h":25.7952,"l":25.7952,"n":12,"o":25.7952,"t":"2025-09-17T04:00:00Z","v":90,"vw":25.7952},{"c":26.415,"h":26.47,"l":26.2702,"n":19,"o":26.2702,"t":"2025-09-18T04:00:00Z","v":1141,"vw":26.347538},{"c":26.1203,"h":26.361,"l":26.12,"n":24,"o":26.34,"t":"2025-09-19T04:00:00Z","v":2009,"vw":26.206972},{"c":26.36,"h":26.36,"l":26.17,"n":11,"o":26.17,"t":"2025-09-22T04:00:00Z","v":2573,"vw":26.262693},{"c":26.2543,"h":26.53,"l":26.2543,"n":18,"o":26.53,"t":"2025-09-23T04:00:00Z","v":681,"vw":26.40295},{"c":25.9045,"h":26.0597,"l":25.89,"n":28,"o":26.0597,"t":"2025-09-24T04:00:00Z","v":3618,"vw":25.93418},{"c":25.705,"h":25.705,"l":25.659,"n":15,"o":25.66,"t":"2025-09-25T04:00:00Z","v":574,"vw":25.6595},{"c":25.955,"h":25.955,"l":25.7999,"n":17,"o":25.8,"t":"2025-09-26T04:00:00Z","v":1173,"vw":25.850951},{"c":25.8627,"h":26.11,"l":25.83,"n":38,"o":26.11,"t":"2025-09-29T04:00:00Z","v":12830,"vw":25.863233},{"c":25.955,"h":25.955,"l":25.77,"n":29,"o":25.8,"t":"2025-09-30T04:00:00Z","v":8383,"vw":25.779382},{"c":25.9848,"h":25.99,"l":25.8,"n":17,"o":25.8,"t":"2025-10-01T04:00:00Z","v":1552,"vw":25.872611},{"c":26,"h":26.01,"l":25.855,"n":13,"o":26.01,"t":"2025-10-02T04:00:00Z","v":470,"vw":25.961971},{"c":26.025,"h":26.235,"l":26.025,"n":24,"o":26.07,"t":"2025-10-03T04:00:00Z","v":3322,"vw":26.145509},{"c":25.995,"h":26.03,"l":25.995,"n":10,"o":26.03,"t":"2025-10-06T04:00:00Z","v":544,"vw":26.03},{"c":25.67,"h":25.67,"l":25.635,"n":13,"o":25.635,"t":"2025-10-07T04:00:00Z","v":499,"vw":25.651183},{"c":25.78,"h":25.78,"l":25.71,"n":17,"o":25.71,"t":"2025-10-08T04:00:00Z","v":3132,"vw":25.733091},{"c":25.5604,"h":25.8,"l":25.5604,"n":58,"o":25.74,"t":"2025-10-09T04:00:00Z","v":2060,"vw":25.745455},{"c":24.715,"h":25.3901,"l":24.715,"n":22,"o":25.39,"t":"2025-10-10T04:00:00Z","v":1145,"vw":25.230523},{"c":25.1252,"h":25.1252,"l":25.07,"n":12,"o":25.07,"t":"2025-10-13T04:00:00Z","v":316,"vw":25.07585},{"c":25.3256,"h":25.3256,"l":25.14,"n":7,"o":25.14,"t":"2025-10-14T04:00:00Z","v":247,"vw":25.14},{"c":25.5663,"h":25.69,"l":25.42,"n":21,"o":25.69,"t":"2025-10-15T04:00:00Z","v":3015,"vw":25.53773},{"c":25.4531,"h":25.6712,"l":25.121,"n":145,"o":25.6712,"t":"2025-10-16T04:00:00Z","v":36659,"vw":25.492209},{"c":25.4334,"h":25.486,"l":25.36,"n":35,"o":25.486,"t":"2025-10-17T04:00:00Z","v":1183,"vw":25.434314},{"c":25.777,"h":25.805,"l":25.61,"n":20,"o":25.61,"t":"2025-10-20T04:00:00Z","v":1395,"vw":25.706919},{"c":25.8841,"h":25.8841,"l":25.8841,"n":13,"o":25.8841,"t":"2025-10-21T04:00:00Z","v":123,"vw":25.8841},{"c":25.6805,"h":25.83,"l":25.64,"n":13,"o":25.83,"t":"2025-10-22T04:00:00Z","v":32610,"vw":25.641169},{"c":26.071,"h":26.08,"l":26.071,"n":13,"o":26.08,"t":"2025-10-23T04:00:00Z","v":351,"vw":26.08},{"c":26.1198,"h":26.32,"l":26.1198,"n":9,"o":26.32,"t":"2025-10-24T04:00:00Z","v":271,"vw":26.32},{"c":26.0839,"h":26.29,"l":26.065,"n":17,"o":26.29,"t":"2025-10-27T04:00:00Z","v":2223,"vw":26.118322},{"c":26.125,"h":26.18,"l":26.115,"n":27,"o":26.15,"t":"2025-10-28T04:00:00Z","v":2832,"vw":26.157395},{"c":25.745,"h":26.117,"l":25.745,"n":27,"o":25.985,"t":"2025-10-29T04:00:00Z","v":1634,"vw":25.880657},{"c":25.62,"h":25.8411,"l":25.62,"n":13,"o":25.84,"t":"2025-10-30T04:00:00Z","v":2149,"vw":25.833501},{"c":25.4618,"h":25.58,"l":25.4199,"n":17,"o":25.58,"t":"2025-10-31T04:00:00Z","v":612,"vw":25.506662},{"c":25.6124,"h":25.6124,"l":25.2703,"n":21,"o":25.37,"t":"2025-11-03T05:00:00Z","v":9118,"vw":25.385439},{"c":25.238,"h":25.53,"l":25.238,"n":8,"o":25.53,"t":"2025-11-04T05:00:00Z","v":1990,"vw":25.509101},{"c":25.6002,"h":25.6002,"l":25.55,"n":12,"o":25.55,"t":"2025-11-05T05:00:00Z","v":739,"vw":25.55},{"c":25.2799,"h":25.2799,"l":25.2799,"n":6,"o":25.2799,"t":"2025-11-06T05:00:00Z","v":76,"vw":25.2799},{"c":25.325,"h":25.325,"l":25.03,"n":15,"o":25.03,"t":"2025-11-07T05:00:00Z","v":2981,"vw":25.170811},{"c":25.63,"h":25.665,"l":25.455,"n":21,"o":25.58,"t":"2025-11-10T05:00:00Z","v":1992,"vw":25.548662},{"c":25.795,"h":25.795,"l":25.6899,"n":16,"o":25.69,"t":"2025-11-11T05:00:00Z","v":1202,"vw":25.735049},{"c":25.7825,"h":26.0201,"l":25.7825,"n":30,"o":25.98,"t":"2025-11-12T05:00:00Z","v":3543,"vw":25.953704},{"c":25.2322,"h":25.47,"l":25.18,"n":21,"o":25.4401,"t":"2025-11-13T05:00:00Z","v":1660,"vw":25.354388},{"c":25.2056,"h":25.282,"l":25.2056,"n":15,"o":25.282,"t":"2025-11-14T05:00:00Z","v":161,"vw":25.282},{"c":24.7285,"h":25.14,"l":24.71,"n":23,"o":25.14,"t":"2025-11-17T05:00:00Z","v":2043,"vw":24.885622},{"c":24.7487,"h":24.7602,"l":24.65,"n":26,"o":24.65,"t":"2025-11-18T05:00:00Z","v":2104,"vw":24.744138},{"c":24.6688,"h":24.73,"l":24.6688,"n":10,"o":24.73,"t":"2025-11-19T05:00:00Z","v":427,"vw":24.73},{"c":24.2665,"h":24.2665,"l":24.2665,"n":11,"o":24.2665,"t":"2025-11-20T05:00:00Z","v":48,"vw":24.2665},{"c":24.8242,"h":24.9211,"l":24.24,"n":19,"o":24.24,"t":"2025-11-21T05:00:00Z","v":1016,"vw":24.652465},{"c":25.1107,"h":25.1107,"l":24.91,"n":21,"o":24.99,"t":"2025-11-24T05:00:00Z","v":26935,"vw":25.077377},{"c":25.4856,"h":25.55,"l":25.19,"n":48,"o":25.19,"t":"2025-11-25T05:00:00Z","v":21561,"vw":25.312812},{"c":25.532,"h":25.7201,"l":25.47,"n":25,"o":25.48,"t":"2025-11-26T05:00:00Z","v":4571,"vw":25.507131},{"c":25.5292,"h":25.59,"l":25.5292,"n":12,"o":25.59,"t":"2025-11-28T05:00:00Z","v":165,"vw":25.59},{"c":25.2236,"h":25.2236,"l":25.18,"n":11,"o":25.18,"t":"2025-12-01T05:00:00Z","v":506,"vw":25.1801},{"c":25.3328,"h":25.4272,"l":25.24,"n":19,"o":25.29,"t":"2025-12-02T05:00:00Z","v":2937,"vw":25.321212},{"c":25.6648,"h":25.665,"l":25.66,"n":26,"o":25.66,"t":"2025-12-03T05:00:00Z","v":1043,"vw":25.660992},{"c":25.7,"h":25.77,"l":25.6,"n":24,"o":25.6,"t":"2025-12-04T05:00:00Z","v":6733,"vw":25.683619},{"c":25.6859,"h":25.6859,"l":25.62,"n":18,"o":25.62,"t":"2025-12-05T05:00:00Z","v":241,"vw":25.62},{"c":25.57,"h":25.83,"l":25.57,"n":33,"o":25.83,"t":"2025-12-08T05:00:00Z","v":4729,"vw":25.728297},{"c":25.7044,"h":25.855,"l":25.6,"n":24,"o":25.6,"t":"2025-12-09T05:00:00Z","v":2161,"vw":25.758546},{"c":26.01,"h":26.01,"l":25.688,"n":25,"o":25.688,"t":"2025-12-10T05:00:00Z","v":885,"vw":25.688},{"c":26.16,"h":26.16,"l":26.03,"n":22,"o":26.03,"t":"2025-12-11T05:00:00Z","v":1510,"vw":26.03},{"c":25.97,"h":26.23,"l":25.9575,"n":28,"o":26.23,"t":"2025-12-12T05:00:00Z","v":2095,"vw":26.12924},{"c":25.8971,"h":26.13,"l":25.88,"n":21,"o":26.13,"t":"2025-12-15T05:00:00Z","v":5138,"vw":25.934216},{"c":25.7398,"h":25.79,"l":25.7398,"n":28,"o":25.7498,"t":"2025-12-16T05:00:00Z","v":1484,"vw":25.766173},{"c":25.4655,"h":25.87,"l":25.4655,"n":47,"o":25.73,"t":"2025-12-17T05:00:00Z","v":14352,"vw":25.601274},{"c":25.54,"h":25.7,"l":25.54,"n":40,"o":25.64,"t":"2025-12-18T05:00:00Z","v":3638,"vw":25.635722},{"c":25.6225,"h":25.69,"l":25.6225,"n":33,"o":25.69,"t":"2025-12-19T05:00:00Z","v":6062,"vw":25.6582},{"c":25.995,"h":26.063,"l":25.92,"n":45,"o":25.93,"t":"2025-12-22T05:00:00Z","v":2825,"vw":26.01805},{"c":25.89,"h":25.89,"l":25.84,"n":25,"o":25.84,"t":"2025-12-23T05:00:00Z","v":1516,"vw":25.862691},{"c":26.035,"h":26.035,"l":25.99,"n":22,"o":25.99,"t":"2025-12-24T05:00:00Z","v":1910,"vw":26.011592},{"c":26.08,"h":26.08,"l":25.92,"n":31,"o":25.92,"t":"2025-12-26T05:00:00Z","v":1283,"vw":25.986482},{"c":25.9856,"h":25.9856,"l":25.91,"n":55,"o":25.98,"t":"2025-12-29T05:00:00Z","v":7848,"vw":25.946632},{"c":25.7894,"h":25.94,"l":25.7894,"n":56,"o":25.94,"t":"2025-12-30T05:00:00Z","v":16545,"vw":25.847258},{"c":25.4043,"h":25.53,"l":25.4043,"n":24,"o":25.53,"t":"2025-12-31T05:00:00Z","v":995,"vw":25.526557},{"c":25.6547,"h":25.66,"l":25.6547,"n":37,"o":25.66,"t":"2026-01-02T05:00:00Z","v":1531,"vw":25.66},{"c":26.182,"h":26.33,"l":26,"n":61,"o":26,"t":"2026-01-05T05:00:00Z","v":3376,"vw":26.210769},{"c":26.5931,"h":26.5931,"l":26.5931,"n":22,"o":26.5931,"t":"2026-01-06T05:00:00Z","v":251,"vw":26.5931},{"c":26.4537,"h":26.6,"l":26.3845,"n":60,"o":26.6,"t":"2026-01-07T05:00:00Z","v":7816,"vw":26.436853},{"c":26.6544,"h":26.6544,"l":26.6,"n":25,"o":26.6,"t":"2026-01-08T05:00:00Z","v":956,"vw":26.605},{"c":26.8283,"h":26.8283,"l":26.695,"n":33,"o":26.695,"t":"2026-01-09T05:00:00Z","v":1076,"vw":26.760828},{"c":27.1209,"h":27.1209,"l":26.7498,"n":43,"o":26.79,"t":"2026-01-12T05:00:00Z","v":3247,"vw":26.87024},{"c":26.992,"h":27.2208,"l":26.96,"n":42,"o":27.2039,"t":"2026-01-13T05:00:00Z","v":2969,"vw":27.09028},{"c":27.0258,"h":27.0258,"l":26.7917,"n":22,"o":26.92,"t":"2026-01-14T05:00:00Z","v":2948,"vw":26.854034},{"c":27.211,"h":27.31,"l":27.17,"n":70,"o":27.17,"t":"2026-01-15T05:00:00Z","v":14156,"vw":27.278653},{"c":27.1159,"h":27.25,"l":27.1159,"n":40,"o":27.21,"t":"2026-01-16T05:00:00Z","v":2487,"vw":27.244851},{"c":26.9225,"h":27.09,"l":26.7,"n":34,"o":26.7,"t":"2026-01-20T05:00:00Z","v":1528,"vw":26.808841},{"c":27.5184,"h":27.5184,"l":27.1299,"n":57,"o":27.21,"t":"2026-01-21T05:00:00Z","v":5033,"vw":27.350143},{"c":27.8092,"h":27.89,"l":27.78,"n":56,"o":27.78,"t":"2026-01-22T05:00:00Z","v":18614,"vw":27.812442},{"c":27.2532,"h":27.72,"l":27.25,"n":36,"o":27.72,"t":"2026-01-23T05:00:00Z","v":1356,"vw":27.621249},{"c":27.4242,"h":27.4242,"l":27.3799,"n":26,"o":27.3799,"t":"2026-01-26T05:00:00Z","v":1673,"vw":27.396403},{"c":27.3617,"h":27.48,"l":27.3617,"n":24,"o":27.48,"t":"2026-01-27T05:00:00Z","v":1433,"vw":27.441032},{"c":27.2348,"h":27.51,"l":27.2348,"n":47,"o":27.51,"t":"2026-01-28T05:00:00Z","v":3493,"vw":27.36604},{"c":27.3254,"h":27.3254,"l":26.96,"n":90,"o":26.96,"t":"2026-01-29T05:00:00Z","v":7920,"vw":27.186863},{"c":26.9719,"h":27.19,"l":26.94,"n":91,"o":27.19,"t":"2026-01-30T05:00:00Z","v":10589,"vw":26.994777},{"c":27.3381,"h":27.43,"l":27.16,"n":30,"o":27.16,"t":"2026-02-02T05:00:00Z","v":3283,"vw":27.372513},{"c":27.1282,"h":27.35,"l":26.79,"n":96,"o":27.35,"t":"2026-02-03T05:00:00Z","v":6399,"vw":27.037677},{"c":27.1212,"h":27.54,"l":26.86,"n":119,"o":27.33,"t":"2026-02-04T05:00:00Z","v":8000,"vw":27.132963},{"c":27.0675,"h":27.34,"l":26.95,"n":287,"o":27.34,"t":"2026-02-05T05:00:00Z","v":46480,"vw":27.187414},{"c":28.1024,"h":28.14,"l":27.59,"n":55,"o":27.66,"t":"2026-02-06T05:00:00Z","v":5222,"vw":27.839974},{"c":28.0898,"h":28.15,"l":27.88,"n":41,"o":27.88,"t":"2026-02-09T05:00:00Z","v":3572,"vw":28.077879},{"c":28.1259,"h":28.3,"l":28.06,"n":65,"o":28.3,"t":"2026-02-10T05:00:00Z","v":9953,"vw":28.207117},{"c":28.2403,"h":28.43,"l":27.99,"n":94,"o":28.43,"t":"2026-02-11T05:00:00Z","v":7160,"vw":28.206982},{"c":27.7191,"h":28.2,"l":27.7191,"n":47,"o":28.2,"t":"2026-02-12T05:00:00Z","v":3224,"vw":28.009228},{"c":27.9971,"h":28.12,"l":27.77,"n":40,"o":27.77,"t":"2026-02-13T05:00:00Z","v":7417,"vw":27.999488},{"c":27.96,"h":28,"l":27.74,"n":25,"o":28,"t":"2026-02-17T05:00:00Z","v":1503,"vw":27.902449},{"c":27.897,"h":28.135,"l":27.85,"n":30,"o":27.95,"t":"2026-02-18T05:00:00Z","v":2455,"vw":27.989478},{"c":27.7279,"h":27.7279,"l":27.46,"n":58,"o":27.46,"t":"2026-02-19T05:00:00Z","v":6173,"vw":27.663961},{"c":27.9144,"h":27.92,"l":27.44,"n":42,"o":27.44,"t":"2026-02-20T05:00:00Z","v":3331,"vw":27.795691},{"c":27.564,"h":27.564,"l":27.56,"n":13,"o":27.56,"t":"2026-02-23T05:00:00Z","v":140,"vw":27.56},{"c":28.1107,"h":28.1107,"l":27.58,"n":28,"o":27.58,"t":"2026-02-24T05:00:00Z","v":2114,"vw":27.791631},{"c":28.3,"h":28.3,"l":28.04,"n":19,"o":28.04,"t":"2026-02-25T05:00:00Z","v":962,"vw":28.110272},{"c":28.32,"h":28.32,"l":28.1095,"n":24,"o":28.12,"t":"2026-02-26T05:00:00Z","v":815,"vw":28.112376},{"c":28.015,"h":28.015,"l":27.83,"n":34,"o":27.92,"t":"2026-02-27T05:00:00Z","v":2648,"vw":27.921717},{"c":28.3131,"h":28.3131,"l":28.3,"n":22,"o":28.3,"t":"2026-03-02T05:00:00Z","v":230,"vw":28.3},{"c":27.94,"h":28.08,"l":27.94,"n":33,"o":27.97,"t":"2026-03-03T05:00:00Z","v":1956,"vw":28.011393},{"c":28.1,"h":28.1,"l":27.89,"n":22,"o":27.89,"t":"2026-03-04T05:00:00Z","v":551,"vw":27.939706},{"c":27.485,"h":27.485,"l":27.485,"n":16,"o":27.485,"t":"2026-03-05T05:00:00Z","v":293,"vw":27.485},{"c":26.845,"h":27.04,"l":26.835,"n":54,"o":26.93,"t":"2026-03-06T05:00:00Z","v":3929,"vw":26.937497},{"c":27.3041,"h":27.35,"l":26.57,"n":83,"o":26.59,"t":"2026-03-09T04:00:00Z","v":7457,"vw":27.238111},{"c":27.1993,"h":27.1993,"l":27.1993,"n":19,"o":27.1993,"t":"2026-03-10T04:00:00Z","v":272,"vw":27.1993},{"c":27.1642,"h":27.1642,"l":27.09,"n":27,"o":27.0901,"t":"2026-03-11T04:00:00Z","v":1454,"vw":27.090034},{"c":26.52,"h":26.8,"l":26.52,"n":45,"o":26.8,"t":"2026-03-12T04:00:00Z","v":2603,"vw":26.662965},{"c":26.5508,"h":26.7601,"l":26.5508,"n":32,"o":26.7601,"t":"2026-03-13T04:00:00Z","v":1515,"vw":26.76005},{"c":26.955,"h":27.0506,"l":26.955,"n":33,"o":26.985,"t":"2026-03-16T04:00:00Z","v":1081,"vw":27.015243},{"c":27.275,"h":27.275,"l":27.19,"n":21,"o":27.23,"t":"2026-03-17T04:00:00Z","v":566,"vw":27.218285},{"c":26.9803,"h":27.24,"l":26.9803,"n":23,"o":27.22,"t":"2026-03-18T04:00:00Z","v":1736,"vw":27.228635},{"c":27.1758,"h":27.31,"l":26.6,"n":31,"o":26.6,"t":"2026-03-19T04:00:00Z","v":2447,"vw":26.844569},{"c":26.4442,"h":26.76,"l":26.4442,"n":40,"o":26.71,"t":"2026-03-20T04:00:00Z","v":14337,"vw":26.679167},{"c":27.0623,"h":27.28,"l":27.0623,"n":20,"o":27.28,"t":"2026-03-23T04:00:00Z","v":2339,"vw":27.2},{"c":27.115,"h":27.115,"l":26.9,"n":23,"o":26.9,"t":"2026-03-24T04:00:00Z","v":459,"vw":26.9},{"c":27.3952,"h":27.44,"l":27.33,"n":34,"o":27.33,"t":"2026-03-25T04:00:00Z","v":7788,"vw":27.397363},{"c":27.0163,"h":27.34,"l":27.0163,"n":20,"o":27.34,"t":"2026-03-26T04:00:00Z","v":2310,"vw":27.264767},{"c":26.824,"h":27.0799,"l":26.824,"n":37,"o":26.97,"t":"2026-03-27T04:00:00Z","v":1858,"vw":26.968724},{"c":26.4546,"h":27.07,"l":26.4546,"n":17,"o":27.07,"t":"2026-03-30T04:00:00Z","v":477,"vw":27.07},{"c":27.2337,"h":27.46,"l":26.95,"n":36,"o":27,"t":"2026-03-31T04:00:00Z","v":2051,"vw":27.127494},{"c":27.4514,"h":27.67,"l":27.4514,"n":58,"o":27.65,"t":"2026-04-01T04:00:00Z","v":1694,"vw":27.6633},{"c":27.5562,"h":27.5562,"l":27.02,"n":47,"o":27.02,"t":"2026-04-02T04:00:00Z","v":3170,"vw":27.440282},{"c":27.7417,"h":27.7417,"l":27.49,"n":23,"o":27.49,"t":"2026-04-06T04:00:00Z","v":1259,"vw":27.558115},{"c":27.9716,"h":27.9716,"l":27.73,"n":36,"o":27.73,"t":"2026-04-07T04:00:00Z","v":6396,"vw":27.929218},{"c":28.4279,"h":28.58,"l":28.41,"n":26,"o":28.58,"t":"2026-04-08T04:00:00Z","v":830,"vw":28.551667},{"c":28.5378,"h":28.5378,"l":28.33,"n":28,"o":28.33,"t":"2026-04-09T04:00:00Z","v":1715,"vw":28.484815},{"c":28.192,"h":28.29,"l":28.1301,"n":37,"o":28.2801,"t":"2026-04-10T04:00:00Z","v":3941,"vw":28.19223},{"c":28.6308,"h":28.6308,"l":28.6308,"n":16,"o":28.6308,"t":"2026-04-13T04:00:00Z","v":214,"vw":28.6308},{"c":28.7301,"h":28.74,"l":28.68,"n":31,"o":28.74,"t":"2026-04-14T04:00:00Z","v":3251,"vw":28.6884},{"c":28.8067,"h":28.8067,"l":28.68,"n":16,"o":28.74,"t":"2026-04-15T04:00:00Z","v":1007,"vw":28.713333},{"c":29.0594,"h":29.065,"l":28.83,"n":17,"o":28.83,"t":"2026-04-16T04:00:00Z","v":3280,"vw":28.961956},{"c":29.5166,"h":29.54,"l":29.37,"n":16,"o":29.38,"t":"2026-04-17T04:00:00Z","v":669,"vw":29.422239},{"c":29.6413,"h":29.6413,"l":29.6413,"n":21,"o":29.6413,"t":"2026-04-20T04:00:00Z","v":389,"vw":29.6413},{"c":29.7489,"h":30.06,"l":29.7489,"n":32,"o":30.06,"t":"2026-04-21T04:00:00Z","v":772,"vw":29.95},{"c":30.028,"h":30.028,"l":29.92,"n":29,"o":29.96,"t":"2026-04-22T04:00:00Z","v":1249,"vw":29.940924},{"c":29.8973,"h":30,"l":29.81,"n":20,"o":29.97,"t":"2026-04-23T04:00:00Z","v":1241,"vw":29.955328},{"c":30.0461,"h":30.0461,"l":29.83,"n":18,"o":29.83,"t":"2026-04-24T04:00:00Z","v":332,"vw":29.841111},{"c":30.2623,"h":30.2623,"l":30.095,"n":65,"o":30.1,"t":"2026-04-27T04:00:00Z","v":11826,"vw":30.133925},{"c":29.9035,"h":30.13,"l":29.87,"n":24,"o":30.13,"t":"2026-04-28T04:00:00Z","v":1155,"vw":29.964626},{"c":29.7022,"h":29.96,"l":29.66,"n":22,"o":29.96,"t":"2026-04-29T04:00:00Z","v":1916,"vw":29.831581},{"c":30.2542,"h":30.26,"l":29.73,"n":38,"o":29.73,"t":"2026-04-30T04:00:00Z","v":1977,"vw":30.192031},{"c":30.5838,"h":30.5838,"l":30.39,"n":43,"o":30.39,"t":"2026-05-01T04:00:00Z","v":3818,"vw":30.4094},{"c":30.6032,"h":30.6032,"l":30.6,"n":17,"o":30.6,"t":"2026-05-04T04:00:00Z","v":343,"vw":30.6},{"c":31.4343,"h":31.4343,"l":31.21,"n":24,"o":31.21,"t":"2026-05-05T04:00:00Z","v":455,"vw":31.21},{"c":31.65,"h":31.65,"l":31.36,"n":31,"o":31.54,"t":"2026-05-06T04:00:00Z","v":828,"vw":31.420803},{"c":31.2828,"h":31.2828,"l":31.2828,"n":24,"o":31.2828,"t":"2026-05-07T04:00:00Z","v":279,"vw":31.2828},{"c":31.5849,"h":31.63,"l":31.56,"n":26,"o":31.56,"t":"2026-05-08T04:00:00Z","v":820,"vw":31.570769},{"c":31.5011,"h":31.65,"l":31.5011,"n":62,"o":31.65,"t":"2026-05-11T04:00:00Z","v":4304,"vw":31.59107},{"c":31.049,"h":31.06,"l":30.795,"n":50,"o":31.01,"t":"2026-05-12T04:00:00Z","v":4290,"vw":30.85645},{"c":31.1764,"h":31.1764,"l":30.95,"n":24,"o":31.14,"t":"2026-05-13T04:00:00Z","v":1240,"vw":31.016709},{"c":31.1911,"h":31.25,"l":31.13,"n":60,"o":31.13,"t":"2026-05-14T04:00:00Z","v":8615,"vw":31.232959},{"c":30.7488,"h":30.82,"l":30.7488,"n":64,"o":30.8199,"t":"2026-05-15T04:00:00Z","v":2843,"vw":30.807648},{"c":30.7289,"h":30.9,"l":30.7,"n":44,"o":30.89,"t":"2026-05-18T04:00:00Z","v":4944,"vw":30.748709},{"c":30.5797,"h":30.685,"l":30.49,"n":31,"o":30.57,"t":"2026-05-19T04:00:00Z","v":5535,"vw":30.601841},{"c":31.1718,"h":31.1718,"l":30.73,"n":62,"o":30.73,"t":"2026-05-20T04:00:00Z","v":9555,"vw":31.047796},{"c":31.1142,"h":31.1142,"l":31.1142,"n":19,"o":31.1142,"t":"2026-05-21T04:00:00Z","v":110,"vw":31.1142},{"c":31.5413,"h":31.5413,"l":31.4399,"n":46,"o":31.46,"t":"2026-05-22T04:00:00Z","v":6993,"vw":31.47901},{"c":32.0287,"h":32.04,"l":31.87,"n":25,"o":31.87,"t":"2026-05-26T04:00:00Z","v":3905,"vw":31.8972},{"c":31.6852,"h":31.82,"l":31.6566,"n":49,"o":31.82,"t":"2026-05-27T04:00:00Z","v":5578,"vw":31.691703},{"c":31.6393,"h":31.67,"l":31.52,"n":70,"o":31.57,"t":"2026-05-28T04:00:00Z","v":10234,"vw":31.609208},{"c":31.4414,"h":31.58,"l":31.44,"n":29,"o":31.58,"t":"2026-05-29T04:00:00Z","v":966,"vw":31.485092},{"c":31.9118,"h":31.92,"l":31.735,"n":50,"o":31.74,"t":"2026-06-01T04:00:00Z","v":5329,"vw":31.766797},{"c":32.0433,"h":32.06,"l":31.8,"n":70,"o":31.8,"t":"2026-06-02T04:00:00Z","v":6245,"vw":31.93357},{"c":31.9216,"h":31.96,"l":31.7499,"n":44,"o":31.75,"t":"2026-06-03T04:00:00Z","v":3884,"vw":31.834561},{"c":32.2466,"h":32.34,"l":32.2194,"n":23,"o":32.2194,"t":"2026-06-04T04:00:00Z","v":988,"vw":32.235755},{"c":31.4235,"h":32,"l":31.4235,"n":44,"o":32,"t":"2026-06-05T04:00:00Z","v":1449,"vw":31.634346},{"c":31.6168,"h":31.63,"l":31.575,"n":38,"o":31.575,"t":"2026-06-08T04:00:00Z","v":1813,"vw":31.598532},{"c":31.7477,"h":31.97,"l":31.09,"n":56,"o":31.91,"t":"2026-06-09T04:00:00Z","v":8513,"vw":31.647347},{"c":31.5172,"h":31.58,"l":31.5172,"n":59,"o":31.58,"t":"2026-06-10T04:00:00Z","v":1865,"vw":31.548798},{"c":32.2465,"h":32.2465,"l":32.2465,"n":13,"o":32.2465,"t":"2026-06-11T04:00:00Z","v":116,"vw":32.2465},{"c":32.2938,"h":32.56,"l":32.21,"n":60,"o":32.22,"t":"2026-06-12T04:00:00Z","v":8899,"vw":32.303163},{"c":32.6172,"h":32.68,"l":32.49,"n":34,"o":32.56,"t":"2026-06-15T04:00:00Z","v":1868,"vw":32.614994},{"c":32.3636,"h":32.64,"l":32.3636,"n":46,"o":32.64,"t":"2026-06-16T04:00:00Z","v":3375,"vw":32.56087},{"c":32.194,"h":32.71,"l":32.194,"n":37,"o":32.71,"t":"2026-06-17T04:00:00Z","v":2527,"vw":32.70995},{"c":32.4776,"h":32.5,"l":32.36,"n":40,"o":32.405,"t":"2026-06-18T04:00:00Z","v":6278,"vw":32.365941},{"c":32.5658,"h":32.5658,"l":32.43,"n":32,"o":32.43,"t":"2026-06-22T04:00:00Z","v":1944,"vw":32.522545},{"c":32.4588,"h":32.54,"l":32.07,"n":66,"o":32.07,"t":"2026-06-23T04:00:00Z","v":10960,"vw":32.451011},{"c":32.7442,"h":32.935,"l":32.67,"n":33,"o":32.8001,"t":"2026-06-24T04:00:00Z","v":1059,"vw":32.801974},{"c":33.0412,"h":33.23,"l":33.0412,"n":25,"o":33.15,"t":"2026-06-25T04:00:00Z","v":1488,"vw":33.116341},{"c":33.4025,"h":33.415,"l":33.09,"n":53,"o":33.24,"t":"2026-06-26T04:00:00Z","v":9316,"vw":33.120255},{"c":33.801,"h":33.87,"l":33.49,"n":109,"o":33.6,"t":"2026-06-29T04:00:00Z","v":19615,"vw":33.728721},{"c":34,"h":34.06,"l":33.86,"n":137,"o":33.88,"t":"2026-06-30T04:00:00Z","v":12383,"vw":33.977794},{"c":33.9241,"h":34.335,"l":33.89,"n":64,"o":33.94,"t":"2026-07-01T04:00:00Z","v":3251,"vw":34.101312},{"c":33.5707,"h":34,"l":33.385,"n":76,"o":34,"t":"2026-07-02T04:00:00Z","v":46972,"vw":33.666743},{"c":33.7495,"h":33.93,"l":33.6,"n":59,"o":33.6,"t":"2026-07-06T04:00:00Z","v":46969,"vw":33.875609},{"c":33.4903,"h":33.78,"l":33.37,"n":82,"o":33.78,"t":"2026-07-07T04:00:00Z","v":28992,"vw":33.435541},{"c":33.2488,"h":33.34,"l":33.21,"n":41,"o":33.34,"t":"2026-07-08T04:00:00Z","v":2174,"vw":33.284658},{"c":33.5578,"h":33.5578,"l":33.36,"n":89,"o":33.36,"t":"2026-07-09T04:00:00Z","v":41229,"vw":33.485989},{"c":33.3846,"h":33.45,"l":33.31,"n":55,"o":33.45,"t":"2026-07-10T04:00:00Z","v":2781,"vw":33.358177},{"c":33.1908,"h":33.335,"l":33.14,"n":39,"o":33.335,"t":"2026-07-13T04:00:00Z","v":2158,"vw":33.239158},{"c":33.1986,"h":33.235,"l":33.17,"n":30,"o":33.235,"t":"2026-07-14T04:00:00Z","v":1811,"vw":33.201787},{"c":33.3084,"h":33.4,"l":33.2,"n":42,"o":33.4,"t":"2026-07-15T04:00:00Z","v":5975,"vw":33.250742},{"c":33.2963,"h":33.45,"l":33.255,"n":41,"o":33.45,"t":"2026-07-16T04:00:00Z","v":19657,"vw":33.369581},{"c":33.2484,"h":33.2484,"l":32.88,"n":37,"o":32.88,"t":"2026-07-17T04:00:00Z","v":1761,"vw":33.104365},{"c":33.0998,"h":33.3199,"l":33.0998,"n":34,"o":33.3199,"t":"2026-07-20T04:00:00Z","v":602,"vw":33.314975},{"c":33.4341,"h":33.4341,"l":33.24,"n":40,"o":33.24,"t":"2026-07-21T04:00:00Z","v":2796,"vw":33.346752},{"c":33.0554,"h":33.41,"l":33.0554,"n":256,"o":33.41,"t":"2026-07-22T04:00:00Z","v":15701,"vw":33.23485},{"c":32.9401,"h":33.018,"l":32.88,"n":57,"o":32.95,"t":"2026-07-23T04:00:00Z","v":6528,"vw":32.946306},{"c":32.8631,"h":33.23,"l":32.8631,"n":169,"o":33.23,"t":"2026-07-24T04:00:00Z","v":12366,"vw":33.080684},{"c":33.1716,"h":33.285,"l":33.02,"n":69,"o":33.285,"t":"2026-07-27T04:00:00Z","v":3985,"vw":33.130461},{"c":33.3659,"h":33.39,"l":33.15,"n":75,"o":33.16,"t":"2026-07-28T04:00:00Z","v":4292,"vw":33.299798},{"c":33.1809,"h":33.41,"l":33.1501,"n":60,"o":33.33,"t":"2026-07-29T04:00:00Z","v":4393,"vw":33.192377},{"c":33.5223,"h":33.5223,"l":33.13,"n":55,"o":33.13,"t":"2026-07-30T04:00:00Z","v":8755,"vw":33.388515},{"c":33.5008,"h":33.52,"l":33.5008,"n":36,"o":33.52,"t":"2026-07-31T04:00:00Z","v":907,"vw":33.512975},{"c":33.9608,"h":34,"l":33.51,"n":175,"o":33.51,"t":"2026-08-03T04:00:00Z","v":423537,"vw":33.981291},{"c":34.7314,"h":34.76,"l":33.92,"n":76,"o":33.92,"t":"2026-08-04T04:00:00Z","v":10850,"vw":34.55785},{"c":34.1457,"h":34.66,"l":34.1457,"n":192,"o":34.66,"t":"2026-08-05T04:00:00Z","v":47707,"vw":34.318748},{"c":33.9344,"h":34.2302,"l":33.9344,"n":71,"o":34.07,"t":"2026-08-06T04:00:00Z","v":5078,"vw":34.071036},{"c":34.4059,"h":34.43,"l":34.289,"n":80,"o":34.289,"t":"2026-08-07T04:00:00Z","v":14533,"vw":34.362853},{"c":34.2628,"h":34.45,"l":34.26,"n":62,"o":34.45,"t":"2026-08-10T04:00:00Z","v":9257,"vw":34.368083},{"c":33.9845,"h":34.39,"l":33.98,"n":82,"o":34.265,"t":"2026-08-11T04:00:00Z","v":11176,"vw":34.140867},{"c":33.8734,"h":34.09,"l":33.81,"n":63,"o":34.09,"t":"2026-08-12T04:00:00Z","v":12945,"vw":34.054756},{"c":34.0324,"h":34.05,"l":33.86,"n":51,"o":34.03,"t":"2026-08-13T04:00:00Z","v":6141,"vw":33.973317},{"c":34.235,"h":34.24,"l":34.2281,"n":49,"o":34.24,"t":"2026-08-14T04:00:00Z","v":2063,"vw":34.231933},{"c":34.1216,"h":34.17,"l":34.11,"n":88,"o":34.11,"t":"2026-08-17T04:00:00Z","v":12766,"vw":34.133979},{"c":33.7538,"h":34.09,"l":33.753,"n":45,"o":34.09,"t":"2026-08-18T04:00:00Z","v":11692,"vw":33.931302},{"c":33.7797,"h":34.03,"l":33.7797,"n":46,"o":34.03,"t":"2026-08-19T04:00:00Z","v":4721,"vw":33.896517},{"c":33.4807,"h":33.67,"l":33.4807,"n":63,"o":33.59,"t":"2026-08-20T04:00:00Z","v":6900,"vw":33.59021},{"c":33.6174,"h":33.73,"l":33.4,"n":95,"o":33.73,"t":"2026-08-21T04:00:00Z","v":2684,"vw":33.616237},{"c":33.3712,"h":33.61,"l":33.33,"n":115,"o":33.61,"t":"2026-08-24T04:00:00Z","v":12742,"vw":33.407816},{"c":33.3527,"h":33.48,"l":33.26,"n":71,"o":33.48,"t":"2026-08-25T04:00:00Z","v":7594,"vw":33.331115},{"c":33.3436,"h":33.4101,"l":33.2,"n":48,"o":33.2,"t":"2026-08-26T04:00:00Z","v":13849,"vw":33.362793},{"c":33.6752,"h":33.685,"l":33.47,"n":52,"o":33.48,"t":"2026-08-27T04:00:00Z","v":5103,"vw":33.643622},{"c":33.3186,"h":33.7,"l":33.3186,"n":41,"o":33.7,"t":"2026-08-28T04:00:00Z","v":968,"vw":33.460714},{"c":33.2218,"h":33.31,"l":33.14,"n":48,"o":33.31,"t":"2026-08-31T04:00:00Z","v":1637,"vw":33.23928},{"c":32.894,"h":33.08,"l":32.85,"n":187,"o":33.08,"t":"2026-09-01T04:00:00Z","v":90175,"vw":32.893596},{"c":33.1927,"h":33.27,"l":32.98,"n":54,"o":32.98,"t":"2026-09-02T04:00:00Z","v":4942,"vw":33.164798},{"c":33.2265,"h":33.37,"l":33.13,"n":41,"o":33.37,"t":"2026-09-03T04:00:00Z","v":2384,"vw":33.261534},{"c":33.0845,"h":33.0845,"l":33.03,"n":34,"o":33.03,"t":"2026-09-04T04:00:00Z","v":1681,"vw":33.04836},{"c":32.787,"h":33.185,"l":32.76,"n":63,"o":32.99,"t":"2026-09-08T04:00:00Z","v":4933,"vw":32.834204},{"c":32.5737,"h":32.58,"l":32.565,"n":41,"o":32.58,"t":"2026-09-09T04:00:00Z","v":1903,"vw":32.572031},{"c":32.3617,"h":32.51,"l":32.3617,"n":143,"o":32.45,"t":"2026-09-10T04:00:00Z","v":54590,"vw":32.425076},{"c":32.6962,"h":32.72,"l":32.62,"n":92,"o":32.62,"t":"2026-09-11T04:00:00Z","v":15718,"vw":32.711687},{"c":32.5282,"h":32.71,"l":32.5,"n":64,"o":32.56,"t":"2026-09-14T04:00:00Z","v":3233,"vw":32.630888},{"c":32.7253,"h":32.7253,"l":32.48,"n":38,"o":32.48,"t":"2026-09-15T04:00:00Z","v":5830,"vw":32.652949},{"c":32.6519,"h":32.92,"l":32.48,"n":289,"o":32.78,"t":"2026-09-16T04:00:00Z","v":47788,"vw":32.843006},{"c":32.665,"h":32.82,"l":32.65,"n":62,"o":32.82,"t":"2026-09-17T04:00:00Z","v":3088,"vw":32.717725},{"c":32.3287,"h":32.37,"l":32.28,"n":39,"o":32.37,"t":"2026-09-18T04:00:00Z","v":1509,"vw":32.328635},{"c":32.6088,"h":32.61,"l":32.402,"n":38,"o":32.402,"t":"2026-09-21T04:00:00Z","v":2213,"vw":32.529314},{"c":32.6791,"h":32.77,"l":32.53,"n":54,"o":32.77,"t":"2026-09-22T04:00:00Z","v":5403,"vw":32.665311},{"c":32.3816,"h":32.7,"l":32.35,"n":131,"o":32.7,"t":"2026-09-23T04:00:00Z","v":55526,"vw":32.458376},{"c":32.4822,"h":32.4822,"l":32.36,"n":35,"o":32.37,"t":"2026-09-24T04:00:00Z","v":6678,"vw":32.391702},{"c":32.2206,"h":32.54,"l":32.193,"n":93,"o":32.53,"t":"2026-09-25T04:00:00Z","v":39750,"vw":32.46771},{"c":32.1485,"h":32.25,"l":31.86,"n":155,"o":31.86,"t":"2026-09-28T04:00:00Z","v":29154,"vw":32.028822},{"c":32.0432,"h":32.05,"l":31.8117,"n":75,"o":31.91,"t":"2026-09-29T04:00:00Z","v":8714,"vw":31.890365},{"c":31.5263,"h":32.1,"l":31.443,"n":99,"o":32.1,"t":"2026-09-30T04:00:00Z","v":23084,"vw":31.889199},{"c":31.6975,"h":31.78,"l":31.4085,"n":73,"o":31.55,"t":"2026-10-01T04:00:00Z","v":7892,"vw":31.615431},{"c":31.8904,"h":32.06,"l":31.84,"n":107,"o":32.02,"t":"2026-10-02T04:00:00Z","v":17993,"vw":31.944859},{"c":32.1107,"h":32.22,"l":31.88,"n":78,"o":31.88,"t":"2026-10-05T04:00:00Z","v":3133,"vw":32.043621},{"c":31.8883,"h":32.36,"l":31.84,"n":69,"o":32.27,"t":"2026-10-06T04:00:00Z","v":7076,"vw":32.094602},{"c":31.8025,"h":31.875,"l":31.59,"n":108,"o":31.59,"t":"2026-10-07T04:00:00Z","v":18433,"vw":31.795671},{"c":32.3217,"h":32.3217,"l":31.99,"n":77,"o":32.02,"t":"2026-10-08T04:00:00Z","v":14968,"vw":32.167932},{"c":32.657,"h":32.66,"l":32.455,"n":45,"o":32.455,"t":"2026-10-09T04:00:00Z","v":3456,"vw":32.603017},{"c":32.6346,"h":32.7,"l":32.63,"n":46,"o":32.68,"t":"2026-10-12T04:00:00Z","v":1930,"vw":32.679306},{"c":32.6875,"h":32.69,"l":32.6,"n":144,"o":32.65,"t":"2026-10-13T04:00:00Z","v":23537,"vw":32.664292},{"c":32.2818,"h":32.67,"l":32.26,"n":89,"o":32.67,"t":"2026-10-14T04:00:00Z","v":9951,"vw":32.478972},{"c":32.8402,"h":32.86,"l":32.45,"n":79,"o":32.45,"t":"2026-10-15T04:00:00Z","v":13157,"vw":32.728296},{"c":32.2635,"h":32.87,"l":32.2635,"n":38,"o":32.87,"t":"2026-10-16T04:00:00Z","v":532,"vw":32.7},{"c":32.5697,"h":32.57,"l":32.51,"n":81,"o":32.51,"t":"2026-10-19T04:00:00Z","v":1216,"vw":32.547647},{"c":33.1202,"h":33.13,"l":32.77,"n":85,"o":32.77,"t":"2026-10-20T04:00:00Z","v":18816,"vw":32.985054},{"c":33.3574,"h":33.42,"l":33.14,"n":127,"o":33.23,"t":"2026-10-21T04:00:00Z","v":31220,"vw":33.316103},{"c":33.5679,"h":33.62,"l":33.33,"n":89,"o":33.38,"t":"2026-10-22T04:00:00Z","v":14328,"vw":33.468189}],"volatilityBars":[{"c":32.77,"h":32.77,"l":32.77,"n":1,"o":32.77,"t":"2026-09-22T13:30:00Z","v":290,"vw":32.77},{"c":32.6,"h":32.6,"l":32.6,"n":1,"o":32.6,"t":"2026-09-22T14:30:00Z","v":392,"vw":32.6},{"c":32.57,"h":32.57,"l":32.53,"n":4,"o":32.53,"t":"2026-09-22T16:00:00Z","v":877,"vw":32.560868},{"c":32.61,"h":32.61,"l":32.61,"n":1,"o":32.61,"t":"2026-09-22T16:45:00Z","v":341,"vw":32.61},{"c":32.66,"h":32.66,"l":32.66,"n":2,"o":32.66,"t":"2026-09-22T19:00:00Z","v":556,"vw":32.66},{"c":32.71,"h":32.71,"l":32.68,"n":3,"o":32.68,"t":"2026-09-22T19:15:00Z","v":556,"vw":32.688453},{"c":32.722,"h":32.722,"l":32.722,"n":1,"o":32.722,"t":"2026-09-22T19:30:00Z","v":500,"vw":32.722},{"c":32.7101,"h":32.725,"l":32.71,"n":8,"o":32.725,"t":"2026-09-22T19:45:00Z","v":1486,"vw":32.711076},{"c":32.7,"h":32.7,"l":32.7,"n":4,"o":32.7,"t":"2026-09-23T13:30:00Z","v":104,"vw":32.7},{"c":32.45,"h":32.49,"l":32.45,"n":31,"o":32.49,"t":"2026-09-23T13:45:00Z","v":36325,"vw":32.479515},{"c":32.36,"h":32.36,"l":32.36,"n":3,"o":32.36,"t":"2026-09-23T14:00:00Z","v":2500,"vw":32.36},{"c":32.37,"h":32.39,"l":32.37,"n":6,"o":32.39,"t":"2026-09-23T14:15:00Z","v":2701,"vw":32.388492},{"c":32.36,"h":32.36,"l":32.35,"n":2,"o":32.35,"t":"2026-09-23T14:30:00Z","v":885,"vw":32.35209},{"c":32.41,"h":32.41,"l":32.37,"n":27,"o":32.37,"t":"2026-09-23T14:45:00Z","v":3279,"vw":32.400969},{"c":32.48,"h":32.48,"l":32.445,"n":7,"o":32.445,"t":"2026-09-23T15:00:00Z","v":5049,"vw":32.474367},{"c":32.53,"h":32.53,"l":32.53,"n":1,"o":32.53,"t":"2026-09-23T15:15:00Z","v":115,"vw":32.53},{"c":32.419,"h":32.419,"l":32.419,"n":3,"o":32.419,"t":"2026-09-23T17:30:00Z","v":679,"vw":32.419},{"c":32.41,"h":32.41,"l":32.41,"n":10,"o":32.41,"t":"2026-09-23T18:00:00Z","v":3332,"vw":32.41},{"c":32.41,"h":32.41,"l":32.41,"n":1,"o":32.41,"t":"2026-09-23T19:00:00Z","v":100,"vw":32.41},{"c":32.37,"h":32.37,"l":32.37,"n":4,"o":32.37,"t":"2026-09-24T13:30:00Z","v":112,"vw":32.37},{"c":32.39,"h":32.39,"l":32.39,"n":2,"o":32.39,"t":"2026-09-24T16:15:00Z","v":3164,"vw":32.39},{"c":32.39,"h":32.39,"l":32.39,"n":2,"o":32.39,"t":"2026-09-24T16:30:00Z","v":1836,"vw":32.39},{"c":32.36,"h":32.385,"l":32.36,"n":2,"o":32.385,"t":"2026-09-24T18:00:00Z","v":750,"vw":32.376667},{"c":32.42,"h":32.42,"l":32.42,"n":1,"o":32.42,"t":"2026-09-24T18:15:00Z","v":300,"vw":32.42},{"c":32.46,"h":32.46,"l":32.46,"n":2,"o":32.46,"t":"2026-09-24T19:45:00Z","v":200,"vw":32.46},{"c":32.54,"h":32.54,"l":32.53,"n":3,"o":32.53,"t":"2026-09-25T13:30:00Z","v":308,"vw":32.533333},{"c":32.48,"h":32.5,"l":32.48,"n":4,"o":32.48,"t":"2026-09-25T13:45:00Z","v":36072,"vw":32.480355},{"c":32.35,"h":32.35,"l":32.35,"n":2,"o":32.35,"t":"2026-09-25T14:00:00Z","v":201,"vw":32.35},{"c":32.34,"h":32.34,"l":32.34,"n":5,"o":32.34,"t":"2026-09-25T14:15:00Z","v":801,"vw":32.34},{"c":32.4,"h":32.4,"l":32.4,"n":1,"o":32.4,"t":"2026-09-25T15:30:00Z","v":200,"vw":32.4},{"c":32.23,"h":32.24,"l":32.22,"n":13,"o":32.24,"t":"2026-09-25T19:45:00Z","v":1310,"vw":32.230841},{"c":32.193,"h":32.193,"l":32.193,"n":4,"o":32.193,"t":"2026-09-25T20:00:00Z","v":205,"vw":32.193},{"c":31.86,"h":31.86,"l":31.86,"n":26,"o":31.86,"t":"2026-09-28T13:45:00Z","v":11114,"vw":31.86},{"c":32.05,"h":32.05,"l":32.05,"n":1,"o":32.05,"t":"2026-09-28T14:15:00Z","v":200,"vw":32.05},{"c":32.08,"h":32.08,"l":32.08,"n":1,"o":32.08,"t":"2026-09-28T14:30:00Z","v":100,"vw":32.08},{"c":31.99,"h":31.99,"l":31.99,"n":2,"o":31.99,"t":"2026-09-28T14:45:00Z","v":400,"vw":31.99},{"c":31.98,"h":31.98,"l":31.98,"n":1,"o":31.98,"t":"2026-09-28T15:00:00Z","v":100,"vw":31.98},{"c":32.05,"h":32.05,"l":32.05,"n":2,"o":32.05,"t":"2026-09-28T15:45:00Z","v":200,"vw":32.05},{"c":32.1,"h":32.1,"l":32.06,"n":6,"o":32.06,"t":"2026-09-28T16:00:00Z","v":2144,"vw":32.074652},{"c":32.19,"h":32.19,"l":32.1,"n":4,"o":32.1,"t":"2026-09-28T16:15:00Z","v":374,"vw":32.13},{"c":32.14,"h":32.19,"l":32.14,"n":15,"o":32.19,"t":"2026-09-28T16:30:00Z","v":8942,"vw":32.143467},{"c":32.14,"h":32.14,"l":32.12,"n":2,"o":32.12,"t":"2026-09-28T16:45:00Z","v":200,"vw":32.13},{"c":32.25,"h":32.25,"l":32.15,"n":6,"o":32.15,"t":"2026-09-28T17:00:00Z","v":473,"vw":32.202584},{"c":32.21,"h":32.21,"l":32.21,"n":1,"o":32.21,"t":"2026-09-28T17:15:00Z","v":100,"vw":32.21},{"c":32.16,"h":32.17,"l":32.16,"n":2,"o":32.17,"t":"2026-09-28T17:30:00Z","v":200,"vw":32.165},{"c":32.15,"h":32.17,"l":32.15,"n":3,"o":32.17,"t":"2026-09-28T17:45:00Z","v":225,"vw":32.16},{"c":32.2,"h":32.2,"l":32.15,"n":3,"o":32.15,"t":"2026-09-28T18:00:00Z","v":300,"vw":32.173333},{"c":32.2,"h":32.2,"l":32.19,"n":3,"o":32.2,"t":"2026-09-28T18:15:00Z","v":300,"vw":32.196667},{"c":32.21,"h":32.21,"l":32.2,"n":2,"o":32.2,"t":"2026-09-28T18:30:00Z","v":200,"vw":32.205},{"c":32.22,"h":32.23,"l":32.22,"n":3,"o":32.22,"t":"2026-09-28T18:45:00Z","v":300,"vw":32.223333},{"c":32.16,"h":32.2,"l":32.16,"n":3,"o":32.2,"t":"2026-09-28T19:00:00Z","v":300,"vw":32.18},{"c":32.17,"h":32.17,"l":32.16,"n":3,"o":32.16,"t":"2026-09-28T19:15:00Z","v":300,"vw":32.166667},{"c":32.19,"h":32.2,"l":32.19,"n":4,"o":32.19,"t":"2026-09-28T19:30:00Z","v":400,"vw":32.1925},{"c":32.17,"h":32.18,"l":32.17,"n":6,"o":32.18,"t":"2026-09-28T19:45:00Z","v":1407,"vw":32.170712},{"c":32.05,"h":32.05,"l":31.91,"n":2,"o":31.91,"t":"2026-09-29T13:30:00Z","v":200,"vw":31.98},{"c":32,"h":32,"l":32,"n":1,"o":32,"t":"2026-09-29T13:45:00Z","v":100,"vw":32},{"c":31.86,"h":31.86,"l":31.86,"n":3,"o":31.86,"t":"2026-09-29T16:30:00Z","v":220,"vw":31.86},{"c":31.8117,"h":31.8117,"l":31.8117,"n":1,"o":31.8117,"t":"2026-09-29T17:15:00Z","v":250,"vw":31.8117},{"c":31.85,"h":31.85,"l":31.85,"n":1,"o":31.85,"t":"2026-09-29T17:45:00Z","v":100,"vw":31.85},{"c":31.83,"h":31.8501,"l":31.83,"n":5,"o":31.85,"t":"2026-09-29T18:00:00Z","v":3950,"vw":31.849539},{"c":31.91,"h":31.91,"l":31.88,"n":2,"o":31.88,"t":"2026-09-29T18:15:00Z","v":200,"vw":31.895},{"c":31.95,"h":31.95,"l":31.95,"n":1,"o":31.95,"t":"2026-09-29T18:30:00Z","v":100,"vw":31.95},{"c":31.92,"h":31.925,"l":31.915,"n":7,"o":31.925,"t":"2026-09-29T18:45:00Z","v":1565,"vw":31.91824},{"c":31.95,"h":31.95,"l":31.9328,"n":3,"o":31.9328,"t":"2026-09-29T19:00:00Z","v":778,"vw":31.935014},{"c":32.01,"h":32.01,"l":31.97,"n":2,"o":31.97,"t":"2026-09-29T19:15:00Z","v":200,"vw":31.99},{"c":31.99,"h":32.02,"l":31.99,"n":3,"o":32,"t":"2026-09-29T19:30:00Z","v":300,"vw":32.003333},{"c":32.02,"h":32.02,"l":32,"n":2,"o":32,"t":"2026-09-29T19:45:00Z","v":200,"vw":32.01},{"c":32.1,"h":32.1,"l":32.1,"n":4,"o":32.1,"t":"2026-09-30T15:30:00Z","v":483,"vw":32.1},{"c":32.06,"h":32.06,"l":32.06,"n":2,"o":32.06,"t":"2026-09-30T16:15:00Z","v":467,"vw":32.06},{"c":32.055,"h":32.055,"l":32.055,"n":2,"o":32.055,"t":"2026-09-30T16:30:00Z","v":411,"vw":32.055},{"c":32.09,"h":32.09,"l":32.07,"n":2,"o":32.07,"t":"2026-09-30T16:45:00Z","v":1132,"vw":32.072332},{"c":32.01,"h":32.04,"l":32.01,"n":5,"o":32.04,"t":"2026-09-30T17:30:00Z","v":3767,"vw":32.038716},{"c":31.77,"h":31.94,"l":31.7,"n":35,"o":31.94,"t":"2026-09-30T17:45:00Z","v":15700,"vw":31.837119},{"c":31.55,"h":31.55,"l":31.55,"n":2,"o":31.55,"t":"2026-09-30T19:45:00Z","v":200,"vw":31.55},{"c":31.443,"h":31.443,"l":31.443,"n":3,"o":31.443,"t":"2026-09-30T20:00:00Z","v":202,"vw":31.443},{"c":31.55,"h":31.55,"l":31.55,"n":1,"o":31.55,"t":"2026-10-01T13:30:00Z","v":100,"vw":31.55},{"c":31.6,"h":31.6,"l":31.6,"n":8,"o":31.6,"t":"2026-10-01T13:45:00Z","v":3538,"vw":31.6},{"c":31.4085,"h":31.42,"l":31.4085,"n":7,"o":31.415,"t":"2026-10-01T15:45:00Z","v":626,"vw":31.414614},{"c":31.53,"h":31.53,"l":31.53,"n":2,"o":31.53,"t":"2026-10-01T16:00:00Z","v":780,"vw":31.53},{"c":31.59,"h":31.59,"l":31.59,"n":1,"o":31.59,"t":"2026-10-01T16:30:00Z","v":200,"vw":31.59},{"c":31.7299,"h":31.7299,"l":31.7299,"n":1,"o":31.7299,"t":"2026-10-01T19:00:00Z","v":944,"vw":31.7299},{"c":31.78,"h":31.78,"l":31.78,"n":1,"o":31.78,"t":"2026-10-01T19:15:00Z","v":248,"vw":31.78},{"c":31.71,"h":31.76,"l":31.68,"n":9,"o":31.76,"t":"2026-10-01T19:45:00Z","v":856,"vw":31.712996},{"c":31.92,"h":32.02,"l":31.91,"n":7,"o":32.02,"t":"2026-10-02T13:30:00Z","v":2504,"vw":31.92006},{"c":32.02,"h":32.02,"l":32.01,"n":2,"o":32.01,"t":"2026-10-02T14:15:00Z","v":200,"vw":32.015},{"c":32.01,"h":32.01,"l":31.96,"n":11,"o":31.965,"t":"2026-10-02T14:30:00Z","v":2401,"vw":31.989583},{"c":32.01,"h":32.06,"l":32.01,"n":8,"o":32.01,"t":"2026-10-02T14:45:00Z","v":800,"vw":32.03625},{"c":31.94,"h":32.01,"l":31.94,"n":8,"o":32.01,"t":"2026-10-02T15:00:00Z","v":1900,"vw":31.973684},{"c":31.84,"h":31.86,"l":31.84,"n":3,"o":31.86,"t":"2026-10-02T15:15:00Z","v":1520,"vw":31.842632},{"c":31.9501,"h":31.9501,"l":31.95,"n":2,"o":31.95,"t":"2026-10-02T15:30:00Z","v":348,"vw":31.95005},{"c":31.96,"h":31.96,"l":31.96,"n":1,"o":31.96,"t":"2026-10-02T16:00:00Z","v":1188,"vw":31.96},{"c":31.98,"h":31.98,"l":31.98,"n":3,"o":31.98,"t":"2026-10-02T17:30:00Z","v":1812,"vw":31.98},{"c":31.9699,"h":31.99,"l":31.9699,"n":5,"o":31.99,"t":"2026-10-02T17:45:00Z","v":715,"vw":31.981145},{"c":31.95,"h":31.95,"l":31.95,"n":1,"o":31.95,"t":"2026-10-02T18:30:00Z","v":100,"vw":31.95},{"c":31.93,"h":31.93,"l":31.93,"n":1,"o":31.93,"t":"2026-10-02T19:15:00Z","v":100,"vw":31.93},{"c":31.94,"h":31.94,"l":31.93,"n":3,"o":31.93,"t":"2026-10-02T19:30:00Z","v":1600,"vw":31.936875},{"c":31.88,"h":31.895,"l":31.88,"n":15,"o":31.89,"t":"2026-10-02T19:45:00Z","v":2282,"vw":31.888904},{"c":31.88,"h":31.88,"l":31.88,"n":2,"o":31.88,"t":"2026-10-05T13:30:00Z","v":631,"vw":31.88},{"c":32.01,"h":32.01,"l":31.99,"n":3,"o":31.99,"t":"2026-10-05T14:00:00Z","v":201,"vw":32},{"c":32.035,"h":32.09,"l":32.035,"n":4,"o":32.09,"t":"2026-10-05T14:30:00Z","v":463,"vw":32.059162},{"c":32.142,"h":32.142,"l":32.142,"n":1,"o":32.142,"t":"2026-10-05T17:15:00Z","v":124,"vw":32.142},{"c":32.15,"h":32.15,"l":32.15,"n":1,"o":32.15,"t":"2026-10-05T18:15:00Z","v":236,"vw":32.15},{"c":32.22,"h":32.22,"l":32.22,"n":1,"o":32.22,"t":"2026-10-05T19:00:00Z","v":110,"vw":32.22},{"c":32.1,"h":32.16,"l":32.1,"n":6,"o":32.16,"t":"2026-10-05T19:45:00Z","v":636,"vw":32.124992},{"c":32.36,"h":32.36,"l":32.27,"n":5,"o":32.27,"t":"2026-10-06T13:30:00Z","v":1386,"vw":32.283015},{"c":32.12,"h":32.12,"l":32.12,"n":4,"o":32.12,"t":"2026-10-06T14:00:00Z","v":3160,"vw":32.12},{"c":32.02,"h":32.02,"l":32.02,"n":3,"o":32.02,"t":"2026-10-06T15:45:00Z","v":352,"vw":32.02},{"c":31.935,"h":31.935,"l":31.935,"n":1,"o":31.935,"t":"2026-10-06T16:45:00Z","v":591,"vw":31.935},{"c":31.91,"h":31.91,"l":31.91,"n":1,"o":31.91,"t":"2026-10-06T17:00:00Z","v":200,"vw":31.91},{"c":31.88,"h":31.8891,"l":31.88,"n":2,"o":31.8891,"t":"2026-10-06T18:15:00Z","v":244,"vw":31.883991},{"c":31.875,"h":31.875,"l":31.875,"n":2,"o":31.875,"t":"2026-10-06T18:45:00Z","v":127,"vw":31.875},{"c":31.85,"h":31.86,"l":31.85,"n":2,"o":31.86,"t":"2026-10-06T19:15:00Z","v":200,"vw":31.855},{"c":31.84,"h":31.84,"l":31.84,"n":1,"o":31.84,"t":"2026-10-06T19:30:00Z","v":105,"vw":31.84},{"c":31.9,"h":31.9,"l":31.88,"n":3,"o":31.88,"t":"2026-10-06T19:45:00Z","v":201,"vw":31.89},{"c":31.775,"h":31.83,"l":31.59,"n":27,"o":31.59,"t":"2026-10-07T13:30:00Z","v":7292,"vw":31.779008},{"c":31.755,"h":31.755,"l":31.755,"n":1,"o":31.755,"t":"2026-10-07T14:00:00Z","v":500,"vw":31.755},{"c":31.7,"h":31.7,"l":31.7,"n":1,"o":31.7,"t":"2026-10-07T14:30:00Z","v":600,"vw":31.7},{"c":31.76,"h":31.76,"l":31.76,"n":2,"o":31.76,"t":"2026-10-07T15:45:00Z","v":1600,"vw":31.76},{"c":31.76,"h":31.76,"l":31.76,"n":5,"o":31.76,"t":"2026-10-07T16:00:00Z","v":2340,"vw":31.76},{"c":31.7901,"h":31.7901,"l":31.79,"n":3,"o":31.79,"t":"2026-10-07T16:15:00Z","v":635,"vw":31.790069},{"c":31.87,"h":31.87,"l":31.87,"n":3,"o":31.87,"t":"2026-10-07T17:15:00Z","v":4004,"vw":31.87},{"c":31.875,"h":31.875,"l":31.875,"n":1,"o":31.875,"t":"2026-10-07T19:00:00Z","v":200,"vw":31.875},{"c":31.865,"h":31.865,"l":31.865,"n":3,"o":31.865,"t":"2026-10-07T19:15:00Z","v":300,"vw":31.865},{"c":31.82,"h":31.82,"l":31.82,"n":1,"o":31.82,"t":"2026-10-07T19:45:00Z","v":200,"vw":31.82},{"c":32.02,"h":32.02,"l":32.02,"n":1,"o":32.02,"t":"2026-10-08T13:30:00Z","v":1080,"vw":32.02},{"c":31.99,"h":31.99,"l":31.99,"n":1,"o":31.99,"t":"2026-10-08T13:45:00Z","v":1275,"vw":31.99},{"c":32.04,"h":32.04,"l":32.04,"n":1,"o":32.04,"t":"2026-10-08T14:30:00Z","v":1000,"vw":32.04},{"c":32,"h":32.0099,"l":31.99,"n":3,"o":31.99,"t":"2026-10-08T15:00:00Z","v":1392,"vw":31.993664},{"c":32.064,"h":32.064,"l":32.064,"n":1,"o":32.064,"t":"2026-10-08T16:00:00Z","v":124,"vw":32.064},{"c":32.16,"h":32.16,"l":32.16,"n":4,"o":32.16,"t":"2026-10-08T16:15:00Z","v":2891,"vw":32.16},{"c":32.1217,"h":32.1217,"l":32.1217,"n":2,"o":32.1217,"t":"2026-10-08T16:45:00Z","v":285,"vw":32.1217},{"c":32.23,"h":32.23,"l":32.23,"n":5,"o":32.23,"t":"2026-10-08T17:15:00Z","v":448,"vw":32.23},{"c":32.255,"h":32.255,"l":32.255,"n":1,"o":32.255,"t":"2026-10-08T19:30:00Z","v":937,"vw":32.255},{"c":32.31,"h":32.31,"l":32.275,"n":9,"o":32.275,"t":"2026-10-08T19:45:00Z","v":5201,"vw":32.301923},{"c":32.455,"h":32.455,"l":32.455,"n":3,"o":32.455,"t":"2026-10-09T13:30:00Z","v":172,"vw":32.455},{"c":32.495,"h":32.495,"l":32.495,"n":1,"o":32.495,"t":"2026-10-09T14:45:00Z","v":500,"vw":32.495},{"c":32.57,"h":32.57,"l":32.57,"n":1,"o":32.57,"t":"2026-10-09T17:15:00Z","v":165,"vw":32.57},{"c":32.66,"h":32.66,"l":32.64,"n":2,"o":32.64,"t":"2026-10-09T18:45:00Z","v":1408,"vw":32.64142},{"c":32.64,"h":32.65,"l":32.6201,"n":11,"o":32.6302,"t":"2026-10-09T19:00:00Z","v":1108,"vw":32.631863},{"c":32.68,"h":32.68,"l":32.68,"n":1,"o":32.68,"t":"2026-10-12T15:30:00Z","v":800,"vw":32.68},{"c":32.7,"h":32.7,"l":32.7,"n":1,"o":32.7,"t":"2026-10-12T16:00:00Z","v":200,"vw":32.7},{"c":32.6797,"h":32.6797,"l":32.6797,"n":1,"o":32.6797,"t":"2026-10-12T16:45:00Z","v":600,"vw":32.6797},{"c":32.63,"h":32.63,"l":32.63,"n":5,"o":32.63,"t":"2026-10-12T19:45:00Z","v":114,"vw":32.63},{"c":32.69,"h":32.69,"l":32.65,"n":3,"o":32.65,"t":"2026-10-13T13:30:00Z","v":305,"vw":32.670594},{"c":32.68,"h":32.69,"l":32.677,"n":12,"o":32.69,"t":"2026-10-13T15:15:00Z","v":3722,"vw":32.68634},{"c":32.62,"h":32.67,"l":32.62,"n":32,"o":32.67,"t":"2026-10-13T15:30:00Z","v":7847,"vw":32.653501},{"c":32.625,"h":32.63,"l":32.6,"n":19,"o":32.63,"t":"2026-10-13T15:45:00Z","v":2412,"vw":32.618368},{"c":32.64,"h":32.64,"l":32.6399,"n":4,"o":32.64,"t":"2026-10-13T16:00:00Z","v":1203,"vw":32.639992},{"c":32.69,"h":32.69,"l":32.6801,"n":9,"o":32.69,"t":"2026-10-13T19:45:00Z","v":5332,"vw":32.689448},{"c":32.58,"h":32.67,"l":32.58,"n":13,"o":32.67,"t":"2026-10-14T13:45:00Z","v":6008,"vw":32.58574},{"c":32.3,"h":32.3,"l":32.3,"n":1,"o":32.3,"t":"2026-10-14T15:30:00Z","v":1589,"vw":32.3},{"c":32.3,"h":32.3,"l":32.26,"n":20,"o":32.26,"t":"2026-10-14T19:45:00Z","v":1867,"vw":32.281667},{"c":32.45,"h":32.45,"l":32.45,"n":1,"o":32.45,"t":"2026-10-15T13:45:00Z","v":1040,"vw":32.45},{"c":32.56,"h":32.56,"l":32.56,"n":1,"o":32.56,"t":"2026-10-15T14:00:00Z","v":226,"vw":32.56},{"c":32.675,"h":32.675,"l":32.675,"n":1,"o":32.675,"t":"2026-10-15T14:45:00Z","v":123,"vw":32.675},{"c":32.71,"h":32.71,"l":32.71,"n":4,"o":32.71,"t":"2026-10-15T15:15:00Z","v":3720,"vw":32.71},{"c":32.71,"h":32.71,"l":32.71,"n":2,"o":32.71,"t":"2026-10-15T15:45:00Z","v":890,"vw":32.71},{"c":32.65,"h":32.65,"l":32.62,"n":2,"o":32.62,"t":"2026-10-15T17:00:00Z","v":616,"vw":32.64026},{"c":32.692,"h":32.692,"l":32.692,"n":1,"o":32.692,"t":"2026-10-15T17:45:00Z","v":150,"vw":32.692},{"c":32.63,"h":32.63,"l":32.63,"n":1,"o":32.63,"t":"2026-10-15T18:30:00Z","v":314,"vw":32.63},{"c":32.655,"h":32.655,"l":32.655,"n":1,"o":32.655,"t":"2026-10-15T18:45:00Z","v":307,"vw":32.655},{"c":32.7399,"h":32.74,"l":32.7399,"n":2,"o":32.74,"t":"2026-10-15T19:00:00Z","v":600,"vw":32.73995},{"c":32.86,"h":32.86,"l":32.855,"n":6,"o":32.86,"t":"2026-10-15T19:45:00Z","v":4062,"vw":32.8594},{"c":32.87,"h":32.87,"l":32.87,"n":2,"o":32.87,"t":"2026-10-16T13:45:00Z","v":105,"vw":32.87},{"c":32.53,"h":32.53,"l":32.53,"n":1,"o":32.53,"t":"2026-10-16T14:30:00Z","v":100,"vw":32.53},{"c":32.51,"h":32.51,"l":32.51,"n":1,"o":32.51,"t":"2026-10-19T17:00:00Z","v":228,"vw":32.51},{"c":32.57,"h":32.57,"l":32.57,"n":2,"o":32.57,"t":"2026-10-19T18:15:00Z","v":392,"vw":32.57},{"c":32.77,"h":32.77,"l":32.77,"n":1,"o":32.77,"t":"2026-10-20T13:30:00Z","v":363,"vw":32.77},{"c":33.01,"h":33.01,"l":33.0099,"n":6,"o":33.01,"t":"2026-10-20T13:45:00Z","v":2358,"vw":33.009996},{"c":32.98,"h":32.98,"l":32.98,"n":1,"o":32.98,"t":"2026-10-20T14:00:00Z","v":100,"vw":32.98},{"c":33.02,"h":33.02,"l":32.9699,"n":19,"o":32.97,"t":"2026-10-20T14:15:00Z","v":13119,"vw":32.970401},{"c":33.07,"h":33.07,"l":33.07,"n":1,"o":33.07,"t":"2026-10-20T14:30:00Z","v":100,"vw":33.07},{"c":33.12,"h":33.12,"l":33.12,"n":1,"o":33.12,"t":"2026-10-20T15:00:00Z","v":200,"vw":33.12},{"c":33.0865,"h":33.09,"l":33.0865,"n":8,"o":33.09,"t":"2026-10-20T15:30:00Z","v":752,"vw":33.089041},{"c":33.1,"h":33.1,"l":33.1,"n":1,"o":33.1,"t":"2026-10-20T17:00:00Z","v":148,"vw":33.1},{"c":33.1299,"h":33.13,"l":33.12,"n":3,"o":33.12,"t":"2026-10-20T18:30:00Z","v":524,"vw":33.127292},{"c":33.11,"h":33.11,"l":33.11,"n":1,"o":33.11,"t":"2026-10-20T19:15:00Z","v":184,"vw":33.11},{"c":33.14,"h":33.23,"l":33.14,"n":3,"o":33.23,"t":"2026-10-21T13:30:00Z","v":246,"vw":33.186098},{"c":33.33,"h":33.33,"l":33.33,"n":8,"o":33.33,"t":"2026-10-21T13:45:00Z","v":5800,"vw":33.33},{"c":33.28,"h":33.28,"l":33.275,"n":10,"o":33.28,"t":"2026-10-21T14:15:00Z","v":11594,"vw":33.279008},{"c":33.3716,"h":33.372,"l":33.3499,"n":18,"o":33.365,"t":"2026-10-21T16:00:00Z","v":1812,"vw":33.365724},{"c":33.355,"h":33.38,"l":33.355,"n":9,"o":33.38,"t":"2026-10-21T16:15:00Z","v":2038,"vw":33.360251},{"c":33.38,"h":33.38,"l":33.38,"n":1,"o":33.38,"t":"2026-10-21T17:15:00Z","v":1736,"vw":33.38},{"c":33.38,"h":33.38,"l":33.38,"n":1,"o":33.38,"t":"2026-10-21T17:30:00Z","v":100,"vw":33.38},{"c":33.41,"h":33.41,"l":33.39,"n":2,"o":33.39,"t":"2026-10-21T17:45:00Z","v":1300,"vw":33.408462},{"c":33.42,"h":33.42,"l":33.42,"n":1,"o":33.42,"t":"2026-10-21T18:30:00Z","v":215,"vw":33.42},{"c":33.37,"h":33.37,"l":33.37,"n":1,"o":33.37,"t":"2026-10-21T18:45:00Z","v":100,"vw":33.37},{"c":33.26,"h":33.26,"l":33.26,"n":1,"o":33.26,"t":"2026-10-21T19:00:00Z","v":200,"vw":33.26},{"c":33.33,"h":33.33,"l":33.29,"n":12,"o":33.29,"t":"2026-10-21T19:15:00Z","v":3778,"vw":33.297971},{"c":33.36,"h":33.36,"l":33.35,"n":6,"o":33.35,"t":"2026-10-21T19:45:00Z","v":741,"vw":33.35644},{"c":33.38,"h":33.38,"l":33.38,"n":3,"o":33.38,"t":"2026-10-22T13:45:00Z","v":1800,"vw":33.38},{"c":33.33,"h":33.42,"l":33.33,"n":8,"o":33.42,"t":"2026-10-22T14:00:00Z","v":517,"vw":33.360168},{"c":33.41,"h":33.41,"l":33.4,"n":2,"o":33.4,"t":"2026-10-22T14:15:00Z","v":320,"vw":33.405},{"c":33.3799,"h":33.38,"l":33.3799,"n":3,"o":33.38,"t":"2026-10-22T14:45:00Z","v":1132,"vw":33.37995},{"c":33.37,"h":33.37,"l":33.37,"n":3,"o":33.37,"t":"2026-10-22T15:00:00Z","v":935,"vw":33.37},{"c":33.43,"h":33.5,"l":33.41,"n":7,"o":33.5,"t":"2026-10-22T16:30:00Z","v":3414,"vw":33.483771},{"c":33.4901,"h":33.4901,"l":33.49,"n":4,"o":33.49,"t":"2026-10-22T18:30:00Z","v":810,"vw":33.49005},{"c":33.502,"h":33.502,"l":33.502,"n":1,"o":33.502,"t":"2026-10-22T18:45:00Z","v":120,"vw":33.502},{"c":33.62,"h":33.62,"l":33.54,"n":10,"o":33.54,"t":"2026-10-22T19:45:00Z","v":4400,"vw":33.544091}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.425,"strike":37.57399767749813,"iv":0.4298016084499044,"gamma":0.06973169959276684,"theta":-0.020451328765848573,"vega":0.02632074479984202,"rho":0.004736963046282844,"breakevenPct":13.200401804992634},{"delta":0.25,"premium":0.44859066030185357,"strike":36.056373587925854,"iv":0.3352809503718306,"gamma":0.10092109968264538,"theta":-0.018435506494944354,"vega":0.029887191365969325,"rho":0.005944562052468828,"breakevenPct":8.749621657082244},{"delta":0.3,"premium":0.5001351181624055,"strike":35.33153175783459,"iv":0.29391044681440215,"gamma":0.12669538687695817,"theta":-0.01778219395663655,"vega":0.03255904398519451,"rho":0.007146321021847289,"breakevenPct":6.7438441963810565},{"delta":0.35,"premium":0.5511164712077018,"strike":34.79106823033839,"iv":0.26175536699837026,"gamma":0.15142152724882235,"theta":-0.017074083844442985,"vega":0.03452485142567584,"rho":0.00835121237841798,"breakevenPct":5.285658922798522},{"delta":0.4,"premium":0.6007688362936172,"strike":34.39384930965106,"iv":0.2363704000974941,"gamma":0.17538797526260427,"theta":-0.01627986673462897,"vega":0.03588635241953,"rho":0.009559022910648831,"breakevenPct":4.250245460528293},{"delta":0.45,"premium":0.6508587097127216,"strike":33.9979795065583,"iv":0.21115430114507847,"gamma":0.19917222762313588,"theta":-0.01548876546829322,"vega":0.037229966909163706,"rho":0.010767145482034815,"breakevenPct":3.2201544221444314},{"delta":0.5,"premium":0.752085747967442,"strike":33.759798240076606,"iv":0.20567594764983302,"gamma":0.20166095611403423,"theta":-0.015061852468700567,"vega":0.03648295810029409,"rho":0.012011740039211127,"breakevenPct":2.812162774686671},{"delta":0.55,"premium":0.8533127862221624,"strike":33.52161697359491,"iv":0.20019759415458754,"gamma":0.2041496846049326,"theta":-0.014634939469107912,"vega":0.035735949291424464,"rho":0.013256334596387441,"breakevenPct":2.40417112722891},{"delta":0.6,"premium":0.9545398244768828,"strike":33.28343570711322,"iv":0.1947192406593421,"gamma":0.20663841309583095,"theta":-0.014208026469515259,"vega":0.034988940482554846,"rho":0.014500929153563751,"breakevenPct":1.9961794797711498},{"delta":0.65,"premium":1.0557668627316033,"strike":33.045254440631524,"iv":0.18924088716409665,"gamma":0.20912714158672932,"theta":-0.013781113469922604,"vega":0.03424193167368522,"rho":0.015745523710740065,"breakevenPct":1.588187832313389},{"delta":0.7,"premium":1.2300290390707496,"strike":32.78616684266103,"iv":0.186959767687434,"gamma":0.1943323125659979,"theta":-0.012908817317845829,"vega":0.03146985216473073,"rho":0.016962841166073744,"breakevenPct":1.3354898034484868},{"delta":0.75,"premium":1.421422914466737,"strike":32.522175290390706,"iv":0.1854286166842661,"gamma":0.1754833157338965,"theta":-0.011932048574445618,"vega":0.028222756071805702,"rho":0.01817376028887644,"breakevenPct":1.1192186727720324},{"delta":0.8,"premium":1.6128167898627246,"strike":32.25818373812038,"iv":0.18389746568109822,"gamma":0.15663431890179513,"theta":-0.010955279831045406,"vega":0.02497565997888067,"rho":0.019384679411679134,"breakevenPct":0.9029475420955777},{"delta":0.85,"premium":1.903124999999999,"strike":31.901785714285715,"iv":0.19239821428571421,"gamma":0.13428616071428573,"theta":-0.010304464285714283,"vega":0.021687053571428572,"rho":0.020527773764648153,"breakevenPct":0.706063573490477},{"delta":0.9,"premium":3.0686397984886646,"strike":30.722921914357684,"iv":0.27076624685138534,"gamma":0.07144030226700251,"theta":-0.010994962216624684,"vega":0.016246851385390428,"rho":0.02111047839839001,"breakevenPct":0.666296410696962}],"put":[{"delta":0.15,"premium":0.44770738823602385,"strike":28.908295529440952,"iv":0.56995073918252,"gamma":0.04356025601023968,"theta":-0.0210932994412703,"vega":0.021929948810326824,"rho":-0.0044559421839161706,"breakevenPct":15.21486854642403},{"delta":0.2,"premium":0.4803857110916407,"strike":30.607714221832815,"iv":0.4343887465913298,"gamma":0.06904270857019991,"theta":-0.01891622983037735,"vega":0.02627319383548234,"rho":-0.005885125592554218,"breakevenPct":10.249588116202766},{"delta":0.25,"premium":0.5292558614435432,"strike":31.585117228870864,"iv":0.3623627762509714,"gamma":0.09439555859379466,"theta":-0.017592024914109203,"vega":0.029778241655607957,"rho":-0.007326522066548928,"breakevenPct":7.48345482610673},{"delta":0.3,"premium":0.5760911751050509,"strike":32.26091175105051,"iv":0.31128976158883453,"gamma":0.12006722717628687,"theta":-0.016198785612866053,"vega":0.03246074641605262,"rho":-0.008766979128056074,"breakevenPct":5.609762374335432},{"delta":0.35,"premium":0.6262897312238324,"strike":32.76289731223832,"iv":0.27418565197324885,"gamma":0.14504194379993926,"theta":-0.014923556435637106,"vega":0.03461792225972292,"rho":-0.01020757023759727,"breakevenPct":4.263872386969425},{"delta":0.4,"premium":0.689179873361324,"strike":33.14247226676845,"iv":0.2487017385483749,"gamma":0.16459753393488807,"theta":-0.01384804496865441,"vega":0.03578829406869643,"rho":-0.011621804874612993,"breakevenPct":3.320456765519657},{"delta":0.45,"premium":0.7634305429578845,"strike":33.41247470166503,"iv":0.23361932716664477,"gamma":0.17930234063045228,"theta":-0.01295130536895214,"vega":0.03607535513019,"rho":-0.013012447233294984,"breakevenPct":2.737305107834716},{"delta":0.5,"premium":0.8376812125544449,"strike":33.682477136561616,"iv":0.21853691578491463,"gamma":0.19400714732601648,"theta":-0.01205456576924987,"vega":0.036362416191683566,"rho":-0.014403089591976974,"breakevenPct":2.1541534501497748},{"delta":0.55,"premium":0.9119318821510055,"strike":33.9524795714582,"iv":0.2034545044031845,"gamma":0.20871195402158071,"theta":-0.011157826169547597,"vega":0.03664947725317714,"rho":-0.015793731950658967,"breakevenPct":1.5710017924648327},{"delta":0.6,"premium":1.0716772151898735,"strike":34.21729957805907,"iv":0.2007782700421941,"gamma":0.20249936708860758,"theta":-0.01030464135021097,"vega":0.03515717299578059,"rho":-0.01720887584159102,"breakevenPct":1.2579805025956385},{"delta":0.65,"premium":1.2496835443037977,"strike":34.48101265822785,"iv":0.2007518987341772,"gamma":0.19181898734177213,"theta":-0.009460759493670885,"vega":0.03328481012658228,"rho":-0.01862925306950853,"breakevenPct":1.0026569611919425},{"delta":0.7,"premium":1.4276898734177217,"strike":34.744725738396625,"iv":0.20072552742616034,"gamma":0.18113860759493672,"theta":-0.008616877637130801,"vega":0.03141244725738397,"rho":-0.020049630297426034,"breakevenPct":0.7473334197882471},{"delta":0.75,"premium":1.6232198142414869,"strike":35.024767801857585,"iv":0.2017229102167183,"gamma":0.16963839009287923,"theta":-0.007777708978328172,"vega":0.029467492260061918,"rho":-0.02148202230980042,"breakevenPct":0.4955687200685891},{"delta":0.8,"premium":2.3488390092879268,"strike":35.798761609907125,"iv":0.2336888544891641,"gamma":0.133338080495356,"theta":-0.0070811145510835906,"vega":0.0253266253869969,"rho":-0.023277861551995408,"breakevenPct":0.3514589812910785},{"delta":0.85,"premium":3.0744582043343645,"strike":36.57275541795666,"iv":0.26565479876160986,"gamma":0.09703777089783285,"theta":-0.00638452012383901,"vega":0.021185758513931893,"rho":-0.02507370079419039,"breakevenPct":0.20734924251356823}]},"raw":{"call":[{"delta":0.2,"premium":0.425,"strike":37.57399767749813,"iv":0.4298016084499044,"gamma":0.06973169959276684,"theta":-0.020451328765848573,"vega":0.02632074479984202,"rho":0.004736963046282844,"breakevenPct":13.200401804992634},{"delta":0.25,"premium":0.44859066030185357,"strike":36.056373587925854,"iv":0.3352809503718306,"gamma":0.10092109968264538,"theta":-0.018435506494944354,"vega":0.029887191365969325,"rho":0.005944562052468828,"breakevenPct":8.749621657082244},{"delta":0.3,"premium":0.5001351181624055,"strike":35.33153175783459,"iv":0.29391044681440215,"gamma":0.12669538687695817,"theta":-0.01778219395663655,"vega":0.03255904398519451,"rho":0.007146321021847289,"breakevenPct":6.7438441963810565},{"delta":0.35,"premium":0.5511164712077018,"strike":34.79106823033839,"iv":0.26175536699837026,"gamma":0.15142152724882235,"theta":-0.017074083844442985,"vega":0.03452485142567584,"rho":0.00835121237841798,"breakevenPct":5.285658922798522},{"delta":0.4,"premium":0.6007688362936172,"strike":34.39384930965106,"iv":0.2363704000974941,"gamma":0.17538797526260427,"theta":-0.01627986673462897,"vega":0.03588635241953,"rho":0.009559022910648831,"breakevenPct":4.250245460528293},{"delta":0.45,"premium":0.6508587097127216,"strike":33.9979795065583,"iv":0.21115430114507847,"gamma":0.19917222762313588,"theta":-0.01548876546829322,"vega":0.037229966909163706,"rho":0.010767145482034815,"breakevenPct":3.2201544221444314},{"delta":0.5,"premium":0.752085747967442,"strike":33.759798240076606,"iv":0.20567594764983302,"gamma":0.20166095611403423,"theta":-0.015061852468700567,"vega":0.03648295810029409,"rho":0.012011740039211127,"breakevenPct":2.812162774686671},{"delta":0.55,"premium":0.8533127862221624,"strike":33.52161697359491,"iv":0.20019759415458754,"gamma":0.2041496846049326,"theta":-0.014634939469107912,"vega":0.035735949291424464,"rho":0.013256334596387441,"breakevenPct":2.40417112722891},{"delta":0.6,"premium":0.9545398244768828,"strike":33.28343570711322,"iv":0.1947192406593421,"gamma":0.20663841309583095,"theta":-0.014208026469515259,"vega":0.034988940482554846,"rho":0.014500929153563751,"breakevenPct":1.9961794797711498},{"delta":0.65,"premium":1.0557668627316033,"strike":33.045254440631524,"iv":0.18924088716409665,"gamma":0.20912714158672932,"theta":-0.013781113469922604,"vega":0.03424193167368522,"rho":0.015745523710740065,"breakevenPct":1.588187832313389},{"delta":0.7,"premium":1.2300290390707496,"strike":32.78616684266103,"iv":0.186959767687434,"gamma":0.1943323125659979,"theta":-0.012908817317845829,"vega":0.03146985216473073,"rho":0.016962841166073744,"breakevenPct":1.3354898034484868},{"delta":0.75,"premium":1.421422914466737,"strike":32.522175290390706,"iv":0.1854286166842661,"gamma":0.1754833157338965,"theta":-0.011932048574445618,"vega":0.028222756071805702,"rho":0.01817376028887644,"breakevenPct":1.1192186727720324},{"delta":0.8,"premium":1.6128167898627246,"strike":32.25818373812038,"iv":0.18389746568109822,"gamma":0.15663431890179513,"theta":-0.010955279831045406,"vega":0.02497565997888067,"rho":0.019384679411679134,"breakevenPct":0.9029475420955777},{"delta":0.85,"premium":1.903124999999999,"strike":31.901785714285715,"iv":0.19239821428571421,"gamma":0.13428616071428573,"theta":-0.010304464285714283,"vega":0.021687053571428572,"rho":0.020527773764648153,"breakevenPct":0.706063573490477},{"delta":0.9,"premium":3.0686397984886646,"strike":30.722921914357684,"iv":0.27076624685138534,"gamma":0.07144030226700251,"theta":-0.010994962216624684,"vega":0.016246851385390428,"rho":0.02111047839839001,"breakevenPct":0.666296410696962}],"put":[{"delta":0.15,"premium":0.44770738823602385,"strike":28.908295529440952,"iv":0.56995073918252,"gamma":0.04356025601023968,"theta":-0.0210932994412703,"vega":0.021929948810326824,"rho":-0.0044559421839161706,"breakevenPct":15.21486854642403},{"delta":0.2,"premium":0.4803857110916407,"strike":30.607714221832815,"iv":0.4343887465913298,"gamma":0.06904270857019991,"theta":-0.01891622983037735,"vega":0.02627319383548234,"rho":-0.005885125592554218,"breakevenPct":10.249588116202766},{"delta":0.25,"premium":0.5292558614435432,"strike":31.585117228870864,"iv":0.3623627762509714,"gamma":0.09439555859379466,"theta":-0.017592024914109203,"vega":0.029778241655607957,"rho":-0.007326522066548928,"breakevenPct":7.48345482610673},{"delta":0.3,"premium":0.5760911751050509,"strike":32.26091175105051,"iv":0.31128976158883453,"gamma":0.12006722717628687,"theta":-0.016198785612866053,"vega":0.03246074641605262,"rho":-0.008766979128056074,"breakevenPct":5.609762374335432},{"delta":0.35,"premium":0.6262897312238324,"strike":32.76289731223832,"iv":0.27418565197324885,"gamma":0.14504194379993926,"theta":-0.014923556435637106,"vega":0.03461792225972292,"rho":-0.01020757023759727,"breakevenPct":4.263872386969425},{"delta":0.4,"premium":0.689179873361324,"strike":33.14247226676845,"iv":0.2487017385483749,"gamma":0.16459753393488807,"theta":-0.01384804496865441,"vega":0.03578829406869643,"rho":-0.011621804874612993,"breakevenPct":3.320456765519657},{"delta":0.45,"premium":0.7634305429578845,"strike":33.41247470166503,"iv":0.23361932716664477,"gamma":0.17930234063045228,"theta":-0.01295130536895214,"vega":0.03607535513019,"rho":-0.013012447233294984,"breakevenPct":2.737305107834716},{"delta":0.5,"premium":0.8376812125544449,"strike":33.682477136561616,"iv":0.21853691578491463,"gamma":0.19400714732601648,"theta":-0.01205456576924987,"vega":0.036362416191683566,"rho":-0.014403089591976974,"breakevenPct":2.1541534501497748},{"delta":0.55,"premium":0.9119318821510055,"strike":33.9524795714582,"iv":0.2034545044031845,"gamma":0.20871195402158071,"theta":-0.011157826169547597,"vega":0.03664947725317714,"rho":-0.015793731950658967,"breakevenPct":1.5710017924648327},{"delta":0.6,"premium":1.0716772151898735,"strike":34.21729957805907,"iv":0.2007782700421941,"gamma":0.20249936708860758,"theta":-0.01030464135021097,"vega":0.03515717299578059,"rho":-0.01720887584159102,"breakevenPct":1.2579805025956385},{"delta":0.65,"premium":1.2496835443037977,"strike":34.48101265822785,"iv":0.2007518987341772,"gamma":0.19181898734177213,"theta":-0.009460759493670885,"vega":0.03328481012658228,"rho":-0.01862925306950853,"breakevenPct":1.0026569611919425},{"delta":0.7,"premium":1.4276898734177217,"strike":34.744725738396625,"iv":0.20072552742616034,"gamma":0.18113860759493672,"theta":-0.008616877637130801,"vega":0.03141244725738397,"rho":-0.020049630297426034,"breakevenPct":0.7473334197882471},{"delta":0.75,"premium":1.6232198142414869,"strike":35.024767801857585,"iv":0.2017229102167183,"gamma":0.16963839009287923,"theta":-0.007777708978328172,"vega":0.029467492260061918,"rho":-0.02148202230980042,"breakevenPct":0.4955687200685891},{"delta":0.8,"premium":2.3488390092879268,"strike":35.798761609907125,"iv":0.2336888544891641,"gamma":0.133338080495356,"theta":-0.0070811145510835906,"vega":0.0253266253869969,"rho":-0.023277861551995408,"breakevenPct":0.3514589812910785},{"delta":0.85,"premium":3.0744582043343645,"strike":36.57275541795666,"iv":0.26565479876160986,"gamma":0.09703777089783285,"theta":-0.00638452012383901,"vega":0.021185758513931893,"rho":-0.02507370079419039,"breakevenPct":0.20734924251356823}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}