{"symbol":"CCOR","url":"https://intraalpha.com/companies/CCOR","capturedAt":"2026-10-22T11:51:27.803Z","state":"ready","quote":{"symbol":"CCOR","last_price":26.1476,"prev_close":26.0746,"regular_close":26.1476,"change":0.073,"change_pct":0.28,"regular_change":0.073,"regular_change_pct":0.28,"extended_change":0,"extended_change_pct":0,"bid":10.52,"ask":41.83,"bid_size":100,"ask_size":200,"volume":502,"vwap":26.135,"open":26.135,"high":26.1476,"low":26.135,"close":26.1476,"trade_count":41,"last_trade_at":"2026-10-22T00:00:00.108886726Z","last_quote_at":"2026-10-22T11:50:51.780366575Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T07:51:22.026546789-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":24600000,"net_expense_ratio":0.0116,"portfolio_turnover":0,"dividend_yield":0.0174,"inception_date":"2017-05-23","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T11:51:24.513971+00:00"},"optionObservedAt":"2026-10-21T19:47:48.739Z","bars":[{"c":26.135,"h":26.135,"l":26.135,"n":1,"o":26.135,"t":"2026-10-15T13:45:00Z","v":175,"vw":26.135},{"c":26.03,"h":26.03,"l":26.03,"n":1,"o":26.03,"t":"2026-10-16T16:40:00Z","v":338,"vw":26.03},{"c":26.1,"h":26.1,"l":26.055,"n":7,"o":26.055,"t":"2026-10-19T14:40:00Z","v":974,"vw":26.079287},{"c":26.085,"h":26.085,"l":26.085,"n":1,"o":26.085,"t":"2026-10-20T14:35:00Z","v":297,"vw":26.085},{"c":26.1399,"h":26.14,"l":26.1399,"n":3,"o":26.14,"t":"2026-10-20T15:30:00Z","v":359,"vw":26.13995},{"c":26.135,"h":26.135,"l":26.135,"n":1,"o":26.135,"t":"2026-10-21T16:20:00Z","v":275,"vw":26.135}],"history":[{"c":27.24,"h":27.35,"l":27.16,"n":48,"o":27.16,"t":"2024-10-21T04:00:00Z","v":17020,"vw":27.297485},{"c":27.07,"h":27.1399,"l":27.07,"n":218,"o":27.0899,"t":"2024-10-22T04:00:00Z","v":16078,"vw":27.109181},{"c":27.18,"h":27.23,"l":26.93,"n":81,"o":26.93,"t":"2024-10-23T04:00:00Z","v":4908,"vw":27.091954},{"c":26.93,"h":27.07,"l":26.93,"n":82,"o":27.035,"t":"2024-10-24T04:00:00Z","v":12056,"vw":26.975303},{"c":26.75,"h":26.949,"l":26.75,"n":43,"o":26.93,"t":"2024-10-25T04:00:00Z","v":4834,"vw":26.816188},{"c":26.81,"h":26.8499,"l":26.7509,"n":36,"o":26.78,"t":"2024-10-28T04:00:00Z","v":6826,"vw":26.803592},{"c":26.7442,"h":26.8699,"l":26.68,"n":85,"o":26.68,"t":"2024-10-29T04:00:00Z","v":11854,"vw":26.761507},{"c":26.5323,"h":26.7053,"l":26.52,"n":41,"o":26.7053,"t":"2024-10-30T04:00:00Z","v":9425,"vw":26.577697},{"c":26.58,"h":26.69,"l":26.24,"n":65,"o":26.24,"t":"2024-10-31T04:00:00Z","v":42888,"vw":26.633441},{"c":26.4306,"h":26.5581,"l":26.4101,"n":95,"o":26.485,"t":"2024-11-01T04:00:00Z","v":206706,"vw":26.424756},{"c":26.4595,"h":26.5219,"l":26.27,"n":90,"o":26.27,"t":"2024-11-04T05:00:00Z","v":56548,"vw":26.389114},{"c":26.36,"h":26.41,"l":26.35,"n":37,"o":26.3501,"t":"2024-11-05T05:00:00Z","v":3925,"vw":26.370044},{"c":26.5,"h":26.72,"l":26.41,"n":72,"o":26.72,"t":"2024-11-06T05:00:00Z","v":7884,"vw":26.504951},{"c":26.4229,"h":26.55,"l":26.42,"n":64,"o":26.45,"t":"2024-11-07T05:00:00Z","v":12781,"vw":26.466211},{"c":26.5702,"h":26.585,"l":26.46,"n":31,"o":26.46,"t":"2024-11-08T05:00:00Z","v":967,"vw":26.541331},{"c":26.5809,"h":26.6987,"l":26.56,"n":27,"o":26.659,"t":"2024-11-11T05:00:00Z","v":172483,"vw":26.560915},{"c":26.3536,"h":26.5996,"l":26.34,"n":100,"o":26.491,"t":"2024-11-12T05:00:00Z","v":13325,"vw":26.400511},{"c":26.4212,"h":26.4526,"l":26.3512,"n":40,"o":26.4526,"t":"2024-11-13T05:00:00Z","v":6343,"vw":26.403703},{"c":26.4177,"h":26.4425,"l":26.33,"n":24,"o":26.33,"t":"2024-11-14T05:00:00Z","v":1760,"vw":26.391353},{"c":26.5997,"h":26.72,"l":26.52,"n":37,"o":26.5292,"t":"2024-11-15T05:00:00Z","v":7659,"vw":26.656105},{"c":26.5335,"h":26.62,"l":26.43,"n":70,"o":26.43,"t":"2024-11-18T05:00:00Z","v":26175,"vw":26.585616},{"c":26.3639,"h":26.4999,"l":26.35,"n":46,"o":26.41,"t":"2024-11-19T05:00:00Z","v":2102,"vw":26.470332},{"c":26.4439,"h":26.5353,"l":26.41,"n":28,"o":26.49,"t":"2024-11-20T05:00:00Z","v":4648,"vw":26.499221},{"c":26.4701,"h":26.5499,"l":26.36,"n":51,"o":26.36,"t":"2024-11-21T05:00:00Z","v":9373,"vw":26.489852},{"c":26.647,"h":26.67,"l":26.62,"n":21,"o":26.66,"t":"2024-11-22T05:00:00Z","v":2344,"vw":26.642569},{"c":26.7666,"h":26.8,"l":26.7013,"n":62,"o":26.74,"t":"2024-11-25T05:00:00Z","v":22085,"vw":26.790408},{"c":26.691,"h":26.74,"l":26.65,"n":37,"o":26.65,"t":"2024-11-26T05:00:00Z","v":9813,"vw":26.710282},{"c":26.8183,"h":26.86,"l":26.7,"n":66,"o":26.7,"t":"2024-11-27T05:00:00Z","v":11809,"vw":26.769239},{"c":26.8494,"h":26.8881,"l":26.76,"n":31,"o":26.76,"t":"2024-11-29T05:00:00Z","v":8009,"vw":26.839013},{"c":26.69,"h":26.69,"l":26.625,"n":47,"o":26.625,"t":"2024-12-02T05:00:00Z","v":1873,"vw":26.640808},{"c":26.5357,"h":26.63,"l":26.51,"n":39,"o":26.61,"t":"2024-12-03T05:00:00Z","v":8264,"vw":26.534836},{"c":26.3633,"h":26.48,"l":26.33,"n":70,"o":26.43,"t":"2024-12-04T05:00:00Z","v":13641,"vw":26.386001},{"c":26.2703,"h":26.28,"l":26.2013,"n":35,"o":26.2013,"t":"2024-12-05T05:00:00Z","v":4383,"vw":26.247853},{"c":26.0961,"h":26.26,"l":26.0701,"n":42,"o":26.26,"t":"2024-12-06T05:00:00Z","v":6649,"vw":26.18756},{"c":26.0992,"h":26.18,"l":26.0981,"n":41,"o":26.115,"t":"2024-12-09T05:00:00Z","v":2733,"vw":26.142846},{"c":26.1483,"h":26.18,"l":25.9744,"n":42,"o":25.9744,"t":"2024-12-10T05:00:00Z","v":12615,"vw":26.064738},{"c":25.9203,"h":26.0322,"l":25.88,"n":71,"o":25.88,"t":"2024-12-11T05:00:00Z","v":18306,"vw":25.965889},{"c":25.9603,"h":26.02,"l":25.911,"n":46,"o":26.02,"t":"2024-12-12T05:00:00Z","v":12662,"vw":25.942876},{"c":25.8866,"h":25.95,"l":25.85,"n":22,"o":25.95,"t":"2024-12-13T05:00:00Z","v":1827,"vw":25.867933},{"c":25.66,"h":25.85,"l":25.66,"n":36,"o":25.74,"t":"2024-12-16T05:00:00Z","v":4366,"vw":25.770721},{"c":25.66,"h":25.83,"l":25.47,"n":181,"o":25.47,"t":"2024-12-17T05:00:00Z","v":48938,"vw":25.667036},{"c":25.8197,"h":25.97,"l":25.41,"n":57,"o":25.41,"t":"2024-12-18T05:00:00Z","v":9137,"vw":25.591942},{"c":25.61,"h":25.905,"l":25.61,"n":123,"o":25.66,"t":"2024-12-19T05:00:00Z","v":26543,"vw":25.824889},{"c":25.595,"h":25.62,"l":25.53,"n":42,"o":25.59,"t":"2024-12-20T05:00:00Z","v":3737,"vw":25.59312},{"c":25.5954,"h":25.64,"l":25.5101,"n":135,"o":25.62,"t":"2024-12-23T05:00:00Z","v":14608,"vw":25.575565},{"c":25.5308,"h":25.5667,"l":25.48,"n":37,"o":25.53,"t":"2024-12-24T05:00:00Z","v":5849,"vw":25.527249},{"c":25.4756,"h":25.5348,"l":25.4275,"n":40,"o":25.5,"t":"2024-12-26T05:00:00Z","v":7281,"vw":25.502365},{"c":25.5581,"h":25.6888,"l":25.26,"n":89,"o":25.26,"t":"2024-12-27T05:00:00Z","v":22179,"vw":25.525023},{"c":25.5168,"h":25.6076,"l":25.42,"n":110,"o":25.42,"t":"2024-12-30T05:00:00Z","v":24098,"vw":25.464927},{"c":25.6252,"h":25.6252,"l":25.521,"n":62,"o":25.54,"t":"2024-12-31T05:00:00Z","v":10645,"vw":25.561338},{"c":25.5367,"h":25.66,"l":25.52,"n":74,"o":25.66,"t":"2025-01-02T05:00:00Z","v":8104,"vw":25.559456},{"c":25.3355,"h":25.48,"l":25.3301,"n":38,"o":25.37,"t":"2025-01-03T05:00:00Z","v":8729,"vw":25.414899},{"c":25.1224,"h":25.22,"l":25.1,"n":398,"o":25.22,"t":"2025-01-06T05:00:00Z","v":64018,"vw":25.150148},{"c":25.3923,"h":25.4309,"l":25.22,"n":48,"o":25.22,"t":"2025-01-07T05:00:00Z","v":11141,"vw":25.337405},{"c":25.2844,"h":25.37,"l":25.27,"n":84,"o":25.28,"t":"2025-01-08T05:00:00Z","v":763213,"vw":25.326382},{"c":25.33,"h":25.35,"l":25.0737,"n":189,"o":25.14,"t":"2025-01-10T05:00:00Z","v":42906,"vw":25.249991},{"c":25.3336,"h":25.53,"l":25.31,"n":73,"o":25.38,"t":"2025-01-13T05:00:00Z","v":12967,"vw":25.435289},{"c":25.43,"h":25.46,"l":25.23,"n":41,"o":25.23,"t":"2025-01-14T05:00:00Z","v":5858,"vw":25.399353},{"c":25.59,"h":25.63,"l":25.33,"n":88,"o":25.63,"t":"2025-01-15T05:00:00Z","v":14990,"vw":25.504764},{"c":25.6447,"h":25.6779,"l":25.43,"n":33,"o":25.43,"t":"2025-01-16T05:00:00Z","v":4166,"vw":25.576178},{"c":25.5804,"h":25.699,"l":25.52,"n":50,"o":25.52,"t":"2025-01-17T05:00:00Z","v":22485,"vw":25.641344},{"c":25.54,"h":25.645,"l":25.48,"n":30,"o":25.48,"t":"2025-01-21T05:00:00Z","v":3664,"vw":25.583416},{"c":25.2878,"h":25.3319,"l":25.2401,"n":52,"o":25.32,"t":"2025-01-22T05:00:00Z","v":1453,"vw":25.310194},{"c":25.2858,"h":25.4,"l":25.2201,"n":37,"o":25.24,"t":"2025-01-23T05:00:00Z","v":11749,"vw":25.370492},{"c":25.3684,"h":25.42,"l":25.2601,"n":25,"o":25.29,"t":"2025-01-24T05:00:00Z","v":293868,"vw":25.419056},{"c":26.1076,"h":26.21,"l":25.729,"n":69,"o":25.82,"t":"2025-01-27T05:00:00Z","v":59825,"vw":26.129064},{"c":25.75,"h":26.01,"l":25.63,"n":60,"o":25.8952,"t":"2025-01-28T05:00:00Z","v":48256,"vw":25.799994},{"c":25.7699,"h":25.9999,"l":25.75,"n":20,"o":25.75,"t":"2025-01-29T05:00:00Z","v":27030,"vw":25.900575},{"c":25.8273,"h":25.9687,"l":25.73,"n":38,"o":25.73,"t":"2025-01-30T05:00:00Z","v":17529,"vw":25.870387},{"c":25.8221,"h":25.9699,"l":25.59,"n":70,"o":25.715,"t":"2025-01-31T05:00:00Z","v":7843,"vw":25.797802},{"c":26.09,"h":26.33,"l":25.55,"n":104,"o":25.95,"t":"2025-02-03T05:00:00Z","v":30128,"vw":26.202842},{"c":26.0072,"h":26.185,"l":25.11,"n":62,"o":26.15,"t":"2025-02-04T05:00:00Z","v":21338,"vw":26.095512},{"c":25.9352,"h":25.96,"l":25.75,"n":32,"o":25.75,"t":"2025-02-05T05:00:00Z","v":6918,"vw":25.931017},{"c":25.81,"h":25.8841,"l":25.7711,"n":39,"o":25.88,"t":"2025-02-06T05:00:00Z","v":6546,"vw":25.820916},{"c":25.7729,"h":26.31,"l":25.62,"n":76,"o":25.74,"t":"2025-02-07T05:00:00Z","v":11918,"vw":25.752394},{"c":25.6826,"h":25.72,"l":25.6204,"n":32,"o":25.69,"t":"2025-02-10T05:00:00Z","v":10378,"vw":25.679935},{"c":25.7761,"h":25.7761,"l":25.6547,"n":19,"o":25.6547,"t":"2025-02-11T05:00:00Z","v":11165,"vw":25.729788},{"c":25.7046,"h":25.805,"l":25.59,"n":32,"o":25.59,"t":"2025-02-12T05:00:00Z","v":9929,"vw":25.695455},{"c":25.7794,"h":25.99,"l":25.6411,"n":86,"o":25.99,"t":"2025-02-13T05:00:00Z","v":13065,"vw":25.77297},{"c":25.5202,"h":25.9,"l":25.5202,"n":39,"o":25.9,"t":"2025-02-14T05:00:00Z","v":3464,"vw":25.644476},{"c":25.59,"h":25.59,"l":25.48,"n":58,"o":25.48,"t":"2025-02-18T05:00:00Z","v":18989,"vw":25.542896},{"c":25.6632,"h":25.698,"l":25.57,"n":46,"o":25.6475,"t":"2025-02-19T05:00:00Z","v":1828,"vw":25.639055},{"c":25.64,"h":25.69,"l":25.5501,"n":45,"o":25.6491,"t":"2025-02-20T05:00:00Z","v":4391,"vw":25.620547},{"c":25.7578,"h":25.7882,"l":25.495,"n":61,"o":25.495,"t":"2025-02-21T05:00:00Z","v":7958,"vw":25.658414},{"c":25.8927,"h":25.93,"l":25.788,"n":47,"o":25.82,"t":"2025-02-24T05:00:00Z","v":2150,"vw":25.828764},{"c":26.1196,"h":26.23,"l":25.87,"n":67,"o":25.87,"t":"2025-02-25T05:00:00Z","v":7319,"vw":26.135712},{"c":25.93,"h":25.99,"l":25.81,"n":47,"o":25.9205,"t":"2025-02-26T05:00:00Z","v":9754,"vw":25.933892},{"c":26.2956,"h":26.2956,"l":25.69,"n":67,"o":25.69,"t":"2025-02-27T05:00:00Z","v":8177,"vw":26.043652},{"c":26.43,"h":26.43,"l":26.25,"n":67,"o":26.25,"t":"2025-02-28T05:00:00Z","v":6636,"vw":26.308479},{"c":26.75,"h":26.75,"l":26.44,"n":60,"o":26.62,"t":"2025-03-03T05:00:00Z","v":1806,"vw":26.589679},{"c":26.72,"h":26.94,"l":26.68,"n":74,"o":26.88,"t":"2025-03-04T05:00:00Z","v":65812,"vw":26.747204},{"c":26.6484,"h":26.81,"l":26.6459,"n":62,"o":26.75,"t":"2025-03-05T05:00:00Z","v":38426,"vw":26.671979},{"c":27.0442,"h":27.136,"l":26.651,"n":124,"o":26.651,"t":"2025-03-06T05:00:00Z","v":70029,"vw":26.994216},{"c":27.0464,"h":27.1395,"l":26.975,"n":68,"o":27,"t":"2025-03-07T05:00:00Z","v":78674,"vw":27.119294},{"c":27.5354,"h":27.6944,"l":27.32,"n":116,"o":27.32,"t":"2025-03-10T04:00:00Z","v":14426,"vw":27.605856},{"c":27.0081,"h":27.1158,"l":26.96,"n":45,"o":27.0732,"t":"2025-03-11T04:00:00Z","v":6665,"vw":27.016291},{"c":26.53,"h":26.7,"l":26.53,"n":34,"o":26.69,"t":"2025-03-12T04:00:00Z","v":49297,"vw":26.648706},{"c":26.5196,"h":26.6412,"l":26.39,"n":38,"o":26.6412,"t":"2025-03-13T04:00:00Z","v":10181,"vw":26.547065},{"c":26.7964,"h":26.7964,"l":26.39,"n":115,"o":26.44,"t":"2025-03-14T04:00:00Z","v":15161,"vw":26.582594},{"c":26.91,"h":26.955,"l":26.7,"n":43,"o":26.81,"t":"2025-03-17T04:00:00Z","v":4431,"vw":26.849789},{"c":26.8181,"h":26.9437,"l":26.79,"n":16,"o":26.9437,"t":"2025-03-18T04:00:00Z","v":4409,"vw":26.800654},{"c":26.53,"h":26.5984,"l":26.3056,"n":19,"o":26.5984,"t":"2025-03-19T04:00:00Z","v":1933,"vw":26.515789},{"c":26.48,"h":26.54,"l":26.36,"n":69,"o":26.36,"t":"2025-03-20T04:00:00Z","v":8911,"vw":26.462848},{"c":26.26,"h":26.379,"l":26.24,"n":28,"o":26.379,"t":"2025-03-21T04:00:00Z","v":2015,"vw":26.298529},{"c":26.47,"h":26.6,"l":26.3,"n":53,"o":26.6,"t":"2025-03-24T04:00:00Z","v":3372,"vw":26.356509},{"c":26.1899,"h":26.3199,"l":26.16,"n":45,"o":26.3199,"t":"2025-03-25T04:00:00Z","v":2841,"vw":26.188252},{"c":26.4384,"h":26.455,"l":26.36,"n":31,"o":26.36,"t":"2025-03-26T04:00:00Z","v":1422,"vw":26.423877},{"c":26.37,"h":26.45,"l":26.3,"n":93,"o":26.39,"t":"2025-03-27T04:00:00Z","v":5605,"vw":26.364557},{"c":26.81,"h":26.81,"l":26.5806,"n":36,"o":26.5806,"t":"2025-03-28T04:00:00Z","v":2053,"vw":26.698984},{"c":26.7442,"h":26.85,"l":26.73,"n":44,"o":26.8,"t":"2025-03-31T04:00:00Z","v":44982,"vw":26.835767},{"c":26.6552,"h":26.81,"l":26.581,"n":35,"o":26.81,"t":"2025-04-01T04:00:00Z","v":6185,"vw":26.680475},{"c":26.713,"h":26.713,"l":26.61,"n":27,"o":26.61,"t":"2025-04-02T04:00:00Z","v":7537,"vw":26.636524},{"c":27.1522,"h":27.22,"l":26.89,"n":143,"o":26.89,"t":"2025-04-03T04:00:00Z","v":18905,"vw":27.10566},{"c":27.2658,"h":27.44,"l":27.115,"n":93,"o":27.429,"t":"2025-04-04T04:00:00Z","v":23579,"vw":27.308028},{"c":26.4972,"h":27.12,"l":26.05,"n":810,"o":27.03,"t":"2025-04-07T04:00:00Z","v":285097,"vw":26.521627},{"c":26.4178,"h":27.22,"l":26.25,"n":185,"o":27.01,"t":"2025-04-08T04:00:00Z","v":34034,"vw":26.591573},{"c":28.1304,"h":28.1304,"l":26.62,"n":138,"o":26.7695,"t":"2025-04-09T04:00:00Z","v":21043,"vw":27.555656},{"c":27.48,"h":28.0145,"l":27.33,"n":181,"o":28.0145,"t":"2025-04-10T04:00:00Z","v":35925,"vw":27.615109},{"c":27.8409,"h":27.86,"l":27.5,"n":85,"o":27.5,"t":"2025-04-11T04:00:00Z","v":19547,"vw":27.714183},{"c":27.7725,"h":28,"l":27.58,"n":71,"o":28,"t":"2025-04-14T04:00:00Z","v":11877,"vw":27.793669},{"c":27.5201,"h":27.67,"l":27.5201,"n":37,"o":27.66,"t":"2025-04-15T04:00:00Z","v":2968,"vw":27.65339},{"c":27.17,"h":27.48,"l":27.17,"n":48,"o":27.4001,"t":"2025-04-16T04:00:00Z","v":4297,"vw":27.317433},{"c":27.1049,"h":27.25,"l":27.0601,"n":30,"o":27.0601,"t":"2025-04-17T04:00:00Z","v":2073,"vw":27.112409},{"c":26.807,"h":27.1,"l":26.76,"n":45,"o":26.87,"t":"2025-04-21T04:00:00Z","v":4926,"vw":26.952037},{"c":27.44,"h":27.44,"l":26.97,"n":78,"o":26.996,"t":"2025-04-22T04:00:00Z","v":7602,"vw":27.248494},{"c":27.465,"h":27.86,"l":27.35,"n":41,"o":27.86,"t":"2025-04-23T04:00:00Z","v":5195,"vw":27.475301},{"c":27.52,"h":27.52,"l":27.4,"n":59,"o":27.4799,"t":"2025-04-24T04:00:00Z","v":2972,"vw":27.481436},{"c":27.405,"h":27.78,"l":27.28,"n":143,"o":27.78,"t":"2025-04-25T04:00:00Z","v":3679,"vw":27.45219},{"c":27.4132,"h":27.43,"l":27.22,"n":59,"o":27.22,"t":"2025-04-28T04:00:00Z","v":11041,"vw":27.354484},{"c":27.4726,"h":27.5305,"l":27.38,"n":56,"o":27.38,"t":"2025-04-29T04:00:00Z","v":2773,"vw":27.446707},{"c":27.5064,"h":27.5064,"l":27.1833,"n":30,"o":27.1833,"t":"2025-04-30T04:00:00Z","v":2289,"vw":27.307548},{"c":27.3417,"h":27.4999,"l":27.3417,"n":33,"o":27.44,"t":"2025-05-01T04:00:00Z","v":6409,"vw":27.426478},{"c":27.4417,"h":27.5399,"l":27.3501,"n":75,"o":27.45,"t":"2025-05-02T04:00:00Z","v":8877,"vw":27.438187},{"c":27.4239,"h":27.5047,"l":27.3014,"n":50,"o":27.43,"t":"2025-05-05T04:00:00Z","v":17286,"vw":27.428836},{"c":27.2629,"h":27.408,"l":27.2018,"n":51,"o":27.38,"t":"2025-05-06T04:00:00Z","v":5647,"vw":27.286476},{"c":27.2627,"h":27.4,"l":27.2627,"n":30,"o":27.35,"t":"2025-05-07T04:00:00Z","v":1738,"vw":27.372436},{"c":27.27,"h":27.45,"l":27.27,"n":102,"o":27.33,"t":"2025-05-08T04:00:00Z","v":9665,"vw":27.377497},{"c":27.1961,"h":27.3099,"l":27.19,"n":29,"o":27.3099,"t":"2025-05-09T04:00:00Z","v":2790,"vw":27.222986},{"c":27.4385,"h":27.53,"l":27.24,"n":56,"o":27.24,"t":"2025-05-12T04:00:00Z","v":3927,"vw":27.362398},{"c":27.3053,"h":27.43,"l":27.3001,"n":34,"o":27.43,"t":"2025-05-13T04:00:00Z","v":3683,"vw":27.38786},{"c":27.1813,"h":27.21,"l":27.1001,"n":36,"o":27.17,"t":"2025-05-14T04:00:00Z","v":3532,"vw":27.168694},{"c":27.2582,"h":27.3,"l":27.2048,"n":28,"o":27.2135,"t":"2025-05-15T04:00:00Z","v":1406,"vw":27.22597},{"c":27.5077,"h":27.59,"l":27.22,"n":22,"o":27.59,"t":"2025-05-16T04:00:00Z","v":1511,"vw":27.403146},{"c":27.4846,"h":27.495,"l":27.4316,"n":39,"o":27.47,"t":"2025-05-19T04:00:00Z","v":5249,"vw":27.452611},{"c":27.3346,"h":27.425,"l":27.2401,"n":91,"o":27.35,"t":"2025-05-20T04:00:00Z","v":15092,"vw":27.315724},{"c":27.2474,"h":27.4099,"l":27.1501,"n":120,"o":27.2,"t":"2025-05-21T04:00:00Z","v":19866,"vw":27.218379},{"c":27.1455,"h":27.2499,"l":27.01,"n":121,"o":27.15,"t":"2025-05-22T04:00:00Z","v":18091,"vw":27.186733},{"c":27.1845,"h":27.1845,"l":27.09,"n":27,"o":27.12,"t":"2025-05-23T04:00:00Z","v":3698,"vw":27.116886},{"c":27.1877,"h":27.27,"l":27.07,"n":93,"o":27.07,"t":"2025-05-27T04:00:00Z","v":26582,"vw":27.166256},{"c":26.93,"h":27.08,"l":26.93,"n":19,"o":27.08,"t":"2025-05-28T04:00:00Z","v":2408,"vw":26.966228},{"c":26.9926,"h":27.01,"l":26.89,"n":36,"o":26.91,"t":"2025-05-29T04:00:00Z","v":8527,"vw":26.905608},{"c":27.0725,"h":27.0725,"l":27.0028,"n":27,"o":27.0028,"t":"2025-05-30T04:00:00Z","v":1218,"vw":27.0028},{"c":27.0596,"h":27.1099,"l":26.88,"n":46,"o":26.88,"t":"2025-06-02T04:00:00Z","v":6714,"vw":27.033176},{"c":27.0734,"h":27.11,"l":26.88,"n":30,"o":26.94,"t":"2025-06-03T04:00:00Z","v":1969,"vw":27.043708},{"c":27.0687,"h":27.135,"l":27.0121,"n":74,"o":27.05,"t":"2025-06-04T04:00:00Z","v":7032,"vw":27.094708},{"c":26.9289,"h":27.1283,"l":26.91,"n":35,"o":26.98,"t":"2025-06-05T04:00:00Z","v":1863,"vw":27.009686},{"c":27.0907,"h":27.2,"l":26.9593,"n":24,"o":27.02,"t":"2025-06-06T04:00:00Z","v":1648,"vw":27.133931},{"c":27.0883,"h":27.1,"l":26.95,"n":48,"o":26.95,"t":"2025-06-09T04:00:00Z","v":4310,"vw":27.078584},{"c":27.1842,"h":27.1842,"l":27.02,"n":44,"o":27.02,"t":"2025-06-10T04:00:00Z","v":1350,"vw":27.111772},{"c":27.08,"h":27.105,"l":26.97,"n":48,"o":27.03,"t":"2025-06-11T04:00:00Z","v":275202,"vw":27.040271},{"c":27.1199,"h":27.1563,"l":27.03,"n":22,"o":27.095,"t":"2025-06-12T04:00:00Z","v":1601,"vw":27.097555},{"c":27.09,"h":27.175,"l":26.93,"n":38,"o":26.93,"t":"2025-06-13T04:00:00Z","v":8295,"vw":27.044792},{"c":27.0288,"h":27.2699,"l":26.9601,"n":64,"o":27.04,"t":"2025-06-16T04:00:00Z","v":6985,"vw":27.050498},{"c":26.9735,"h":26.985,"l":26.97,"n":27,"o":26.98,"t":"2025-06-17T04:00:00Z","v":991,"vw":26.97893},{"c":26.7863,"h":26.9099,"l":26.7708,"n":51,"o":26.87,"t":"2025-06-18T04:00:00Z","v":10365,"vw":26.836208},{"c":26.6774,"h":26.9782,"l":26.6289,"n":160,"o":26.885,"t":"2025-06-20T04:00:00Z","v":15877,"vw":26.805147},{"c":26.6806,"h":26.75,"l":26.581,"n":76,"o":26.67,"t":"2025-06-23T04:00:00Z","v":5832,"vw":26.666431},{"c":26.8168,"h":26.8499,"l":26.7301,"n":46,"o":26.8499,"t":"2025-06-24T04:00:00Z","v":2228,"vw":26.804058},{"c":26.6517,"h":26.78,"l":26.5901,"n":31,"o":26.7,"t":"2025-06-25T04:00:00Z","v":2630,"vw":26.667833},{"c":26.729,"h":26.75,"l":26.69,"n":44,"o":26.75,"t":"2025-06-26T04:00:00Z","v":3885,"vw":26.708096},{"c":26.8134,"h":26.9099,"l":26.745,"n":29,"o":26.78,"t":"2025-06-27T04:00:00Z","v":9589,"vw":26.806716},{"c":26.8597,"h":26.88,"l":26.75,"n":82,"o":26.8,"t":"2025-06-30T04:00:00Z","v":44914,"vw":26.800329},{"c":27.126,"h":27.18,"l":26.73,"n":71,"o":26.73,"t":"2025-07-01T04:00:00Z","v":9575,"vw":27.010554},{"c":27.0843,"h":27.0843,"l":26.9401,"n":26,"o":26.98,"t":"2025-07-02T04:00:00Z","v":1628,"vw":26.999453},{"c":27.2051,"h":27.2499,"l":27.17,"n":33,"o":27.17,"t":"2025-07-03T04:00:00Z","v":2048,"vw":27.219276},{"c":27.0421,"h":27.14,"l":26.9201,"n":71,"o":27.09,"t":"2025-07-07T04:00:00Z","v":8963,"vw":27.038401},{"c":26.9549,"h":27.03,"l":26.94,"n":51,"o":27,"t":"2025-07-08T04:00:00Z","v":10287,"vw":26.989338},{"c":26.9835,"h":26.9835,"l":26.8913,"n":25,"o":26.91,"t":"2025-07-09T04:00:00Z","v":969,"vw":26.928897},{"c":27.0529,"h":27.1503,"l":26.95,"n":46,"o":26.95,"t":"2025-07-10T04:00:00Z","v":2814,"vw":27.069839},{"c":26.95,"h":27.05,"l":26.89,"n":113,"o":26.91,"t":"2025-07-11T04:00:00Z","v":10266,"vw":26.960512},{"c":26.9838,"h":27.0389,"l":26.92,"n":27,"o":26.93,"t":"2025-07-14T04:00:00Z","v":11921,"vw":26.98687},{"c":26.8326,"h":26.9599,"l":26.79,"n":170,"o":26.9599,"t":"2025-07-15T04:00:00Z","v":23849,"vw":26.829264},{"c":26.8497,"h":26.9099,"l":26.78,"n":30,"o":26.89,"t":"2025-07-16T04:00:00Z","v":2182,"vw":26.818485},{"c":26.8972,"h":26.8972,"l":26.79,"n":19,"o":26.875,"t":"2025-07-17T04:00:00Z","v":2887,"vw":26.839833},{"c":26.8549,"h":26.87,"l":26.82,"n":20,"o":26.87,"t":"2025-07-18T04:00:00Z","v":829,"vw":26.834951},{"c":26.8321,"h":26.9654,"l":26.8101,"n":32,"o":26.91,"t":"2025-07-21T04:00:00Z","v":1268,"vw":26.886363},{"c":27.0131,"h":27.12,"l":26.9001,"n":40,"o":26.99,"t":"2025-07-22T04:00:00Z","v":2955,"vw":26.980446},{"c":26.8943,"h":26.9684,"l":26.79,"n":49,"o":26.82,"t":"2025-07-23T04:00:00Z","v":2951,"vw":26.884792},{"c":26.9766,"h":27,"l":26.9365,"n":42,"o":26.9365,"t":"2025-07-24T04:00:00Z","v":13228,"vw":26.961724},{"c":26.9951,"h":26.9951,"l":26.91,"n":19,"o":26.96,"t":"2025-07-25T04:00:00Z","v":620,"vw":26.933333},{"c":26.8637,"h":26.9799,"l":26.82,"n":26,"o":26.95,"t":"2025-07-28T04:00:00Z","v":1272,"vw":26.937735},{"c":26.9103,"h":26.92,"l":26.85,"n":49,"o":26.9,"t":"2025-07-29T04:00:00Z","v":4359,"vw":26.889456},{"c":26.7887,"h":26.9399,"l":26.7887,"n":30,"o":26.9399,"t":"2025-07-30T04:00:00Z","v":2967,"vw":26.862881},{"c":26.7441,"h":26.8399,"l":26.74,"n":30,"o":26.8399,"t":"2025-07-31T04:00:00Z","v":4102,"vw":26.763127},{"c":26.7713,"h":26.79,"l":26.74,"n":49,"o":26.74,"t":"2025-08-01T04:00:00Z","v":3223,"vw":26.762964},{"c":26.735,"h":26.75,"l":26.7,"n":28,"o":26.72,"t":"2025-08-04T04:00:00Z","v":1991,"vw":26.718086},{"c":26.763,"h":26.763,"l":26.763,"n":17,"o":26.763,"t":"2025-08-05T04:00:00Z","v":151,"vw":26.763},{"c":26.4828,"h":26.53,"l":26.46,"n":63,"o":26.53,"t":"2025-08-06T04:00:00Z","v":6819,"vw":26.487548},{"c":26.4823,"h":26.4823,"l":26.4,"n":57,"o":26.445,"t":"2025-08-07T04:00:00Z","v":6108,"vw":26.436353},{"c":26.4781,"h":26.56,"l":26.4614,"n":51,"o":26.47,"t":"2025-08-08T04:00:00Z","v":3181,"vw":26.489835},{"c":26.487,"h":26.5499,"l":26.487,"n":26,"o":26.5499,"t":"2025-08-11T04:00:00Z","v":1822,"vw":26.501789},{"c":26.4554,"h":26.4999,"l":26.4554,"n":24,"o":26.4999,"t":"2025-08-12T04:00:00Z","v":569,"vw":26.4999},{"c":26.62,"h":26.62,"l":26.27,"n":35,"o":26.27,"t":"2025-08-13T04:00:00Z","v":2749,"vw":26.53701},{"c":26.5731,"h":26.63,"l":26.5601,"n":27,"o":26.61,"t":"2025-08-14T04:00:00Z","v":1847,"vw":26.599205},{"c":26.6806,"h":26.73,"l":26.61,"n":45,"o":26.6401,"t":"2025-08-15T04:00:00Z","v":4203,"vw":26.652835},{"c":26.6085,"h":26.75,"l":26.6085,"n":26,"o":26.75,"t":"2025-08-18T04:00:00Z","v":1282,"vw":26.698831},{"c":26.7794,"h":26.8099,"l":26.67,"n":46,"o":26.67,"t":"2025-08-19T04:00:00Z","v":2712,"vw":26.75766},{"c":26.8659,"h":26.9499,"l":26.85,"n":35,"o":26.9499,"t":"2025-08-20T04:00:00Z","v":3412,"vw":26.876372},{"c":26.8054,"h":27.02,"l":26.78,"n":53,"o":27.02,"t":"2025-08-21T04:00:00Z","v":8082,"vw":26.871523},{"c":26.8981,"h":26.9699,"l":26.89,"n":37,"o":26.9109,"t":"2025-08-22T04:00:00Z","v":2050,"vw":26.918606},{"c":26.7332,"h":26.81,"l":26.73,"n":46,"o":26.78,"t":"2025-08-25T04:00:00Z","v":2695,"vw":26.775418},{"c":26.7186,"h":26.7499,"l":26.63,"n":29,"o":26.7,"t":"2025-08-26T04:00:00Z","v":885,"vw":26.689077},{"c":26.7429,"h":26.77,"l":26.6612,"n":31,"o":26.6612,"t":"2025-08-27T04:00:00Z","v":1903,"vw":26.711417},{"c":26.6844,"h":26.6844,"l":26.64,"n":32,"o":26.64,"t":"2025-08-28T04:00:00Z","v":668,"vw":26.645},{"c":26.7588,"h":26.7588,"l":26.69,"n":38,"o":26.73,"t":"2025-08-29T04:00:00Z","v":11762,"vw":26.70481},{"c":26.6804,"h":26.6855,"l":26.6401,"n":22,"o":26.65,"t":"2025-09-02T04:00:00Z","v":112265,"vw":26.659837},{"c":26.6501,"h":26.66,"l":26.59,"n":62,"o":26.63,"t":"2025-09-03T04:00:00Z","v":12286,"vw":26.613289},{"c":26.6291,"h":26.6459,"l":26.58,"n":44,"o":26.58,"t":"2025-09-04T04:00:00Z","v":4191,"vw":26.621434},{"c":26.4533,"h":26.58,"l":26.41,"n":46,"o":26.41,"t":"2025-09-05T04:00:00Z","v":4251,"vw":26.512735},{"c":26.445,"h":26.445,"l":26.34,"n":44,"o":26.34,"t":"2025-09-08T04:00:00Z","v":3323,"vw":26.376008},{"c":26.4741,"h":26.49,"l":26.38,"n":48,"o":26.38,"t":"2025-09-09T04:00:00Z","v":5624,"vw":26.457795},{"c":26.3346,"h":26.3346,"l":26.28,"n":33,"o":26.2908,"t":"2025-09-10T04:00:00Z","v":3845,"vw":26.29379},{"c":26.515,"h":26.54,"l":26.37,"n":238,"o":26.41,"t":"2025-09-11T04:00:00Z","v":68184,"vw":26.411111},{"c":26.4813,"h":26.5,"l":26.45,"n":63,"o":26.46,"t":"2025-09-12T04:00:00Z","v":15884,"vw":26.490109},{"c":26.3749,"h":26.5399,"l":26.3749,"n":31,"o":26.5399,"t":"2025-09-15T04:00:00Z","v":931,"vw":26.477318},{"c":26.3253,"h":26.33,"l":26.3001,"n":30,"o":26.3001,"t":"2025-09-16T04:00:00Z","v":2024,"vw":26.31719},{"c":26.3306,"h":26.4199,"l":26.3,"n":28,"o":26.405,"t":"2025-09-17T04:00:00Z","v":1007,"vw":26.343011},{"c":26.203,"h":26.2979,"l":26.203,"n":94,"o":26.26,"t":"2025-09-18T04:00:00Z","v":1727,"vw":26.245664},{"c":26.1484,"h":26.1724,"l":26.1145,"n":41,"o":26.1145,"t":"2025-09-19T04:00:00Z","v":2955,"vw":26.139879},{"c":26.0372,"h":26.1399,"l":26.02,"n":76,"o":26.09,"t":"2025-09-22T04:00:00Z","v":11410,"vw":26.043262},{"c":26.047,"h":26.08,"l":26,"n":53,"o":26.08,"t":"2025-09-23T04:00:00Z","v":2777,"vw":26.016601},{"c":26.11,"h":26.1428,"l":26.07,"n":53,"o":26.07,"t":"2025-09-24T04:00:00Z","v":9566,"vw":26.108509},{"c":26.0734,"h":26.18,"l":26.06,"n":38,"o":26.18,"t":"2025-09-25T04:00:00Z","v":80926,"vw":26.107639},{"c":26.1281,"h":26.15,"l":26.1,"n":49,"o":26.13,"t":"2025-09-26T04:00:00Z","v":9424,"vw":26.136658},{"c":26.1114,"h":26.12,"l":26.06,"n":42,"o":26.06,"t":"2025-09-29T04:00:00Z","v":2934,"vw":26.114141},{"c":26.1293,"h":26.1293,"l":26.07,"n":50,"o":26.07,"t":"2025-09-30T04:00:00Z","v":4741,"vw":26.081002},{"c":26.0627,"h":26.0627,"l":26,"n":41,"o":26.05,"t":"2025-10-01T04:00:00Z","v":3871,"vw":26.021984},{"c":26.0285,"h":26.0441,"l":26,"n":33,"o":26.0441,"t":"2025-10-02T04:00:00Z","v":1533,"vw":26.024619},{"c":26.143,"h":26.18,"l":26.07,"n":46,"o":26.07,"t":"2025-10-03T04:00:00Z","v":4678,"vw":26.155314},{"c":26.3071,"h":26.3071,"l":26.3071,"n":27,"o":26.3071,"t":"2025-10-06T04:00:00Z","v":241,"vw":26.3071},{"c":26.3747,"h":26.4,"l":26.05,"n":66,"o":26.05,"t":"2025-10-07T04:00:00Z","v":9937,"vw":26.160471},{"c":26.3919,"h":26.3919,"l":26.34,"n":55,"o":26.34,"t":"2025-10-08T04:00:00Z","v":8886,"vw":26.35995},{"c":26.2152,"h":26.27,"l":26.2152,"n":28,"o":26.27,"t":"2025-10-09T04:00:00Z","v":155,"vw":26.27},{"c":26.314,"h":26.314,"l":26.2115,"n":52,"o":26.27,"t":"2025-10-10T04:00:00Z","v":1035,"vw":26.233642},{"c":26.209,"h":26.235,"l":26.151,"n":40,"o":26.2275,"t":"2025-10-13T04:00:00Z","v":1222,"vw":26.198147},{"c":26.2449,"h":26.25,"l":26.19,"n":69,"o":26.22,"t":"2025-10-14T04:00:00Z","v":9106,"vw":26.217345},{"c":26.293,"h":26.41,"l":26.2745,"n":40,"o":26.3984,"t":"2025-10-15T04:00:00Z","v":3291,"vw":26.323285},{"c":26.1955,"h":26.3495,"l":26.17,"n":34,"o":26.3085,"t":"2025-10-16T04:00:00Z","v":2794,"vw":26.203003},{"c":26.2361,"h":26.31,"l":26.2,"n":49,"o":26.31,"t":"2025-10-17T04:00:00Z","v":3301,"vw":26.255911},{"c":26.2788,"h":26.29,"l":26.225,"n":26,"o":26.26,"t":"2025-10-20T04:00:00Z","v":1322,"vw":26.250835},{"c":26.2048,"h":26.28,"l":25.96,"n":41,"o":25.96,"t":"2025-10-21T04:00:00Z","v":2632,"vw":26.217899},{"c":26.1892,"h":26.27,"l":26.1892,"n":44,"o":26.2496,"t":"2025-10-22T04:00:00Z","v":3530,"vw":26.252137},{"c":26.1656,"h":26.1656,"l":26.1564,"n":37,"o":26.16,"t":"2025-10-23T04:00:00Z","v":804,"vw":26.158606},{"c":26.1832,"h":26.24,"l":26.1832,"n":42,"o":26.19,"t":"2025-10-24T04:00:00Z","v":1878,"vw":26.215455},{"c":26.24,"h":26.29,"l":26.13,"n":50,"o":26.21,"t":"2025-10-27T04:00:00Z","v":2308,"vw":26.220128},{"c":26.0461,"h":26.18,"l":26.0461,"n":36,"o":26.18,"t":"2025-10-28T04:00:00Z","v":792,"vw":26.136598},{"c":25.5308,"h":25.67,"l":25.5308,"n":26,"o":25.67,"t":"2025-10-29T04:00:00Z","v":489,"vw":25.67},{"c":25.524,"h":25.7199,"l":25.485,"n":39,"o":25.7199,"t":"2025-10-30T04:00:00Z","v":3141,"vw":25.547905},{"c":25.5936,"h":25.62,"l":25.55,"n":66,"o":25.55,"t":"2025-10-31T04:00:00Z","v":4082,"vw":25.559711},{"c":25.4253,"h":25.49,"l":25.3575,"n":48,"o":25.36,"t":"2025-11-03T05:00:00Z","v":1444,"vw":25.417925},{"c":25.5623,"h":25.5623,"l":25.4895,"n":30,"o":25.4895,"t":"2025-11-04T05:00:00Z","v":945,"vw":25.502121},{"c":25.5808,"h":25.63,"l":25.54,"n":28,"o":25.57,"t":"2025-11-05T05:00:00Z","v":5080,"vw":25.584396},{"c":25.5676,"h":25.7199,"l":25.54,"n":60,"o":25.57,"t":"2025-11-06T05:00:00Z","v":4546,"vw":25.590099},{"c":25.6322,"h":25.79,"l":25.6322,"n":38,"o":25.6795,"t":"2025-11-07T05:00:00Z","v":2343,"vw":25.706798},{"c":25.745,"h":25.7484,"l":25.6,"n":26,"o":25.6,"t":"2025-11-10T05:00:00Z","v":1683,"vw":25.613774},{"c":25.9525,"h":25.9705,"l":25.805,"n":34,"o":25.805,"t":"2025-11-11T05:00:00Z","v":1140,"vw":25.895974},{"c":26.0319,"h":26.0319,"l":26,"n":27,"o":26.01,"t":"2025-11-12T05:00:00Z","v":2988,"vw":26.001386},{"c":26.1076,"h":26.15,"l":26.106,"n":39,"o":26.12,"t":"2025-11-13T05:00:00Z","v":1251,"vw":26.122728},{"c":26.0268,"h":26.07,"l":26.0173,"n":61,"o":26.0173,"t":"2025-11-14T05:00:00Z","v":10153,"vw":26.034866},{"c":26.0786,"h":26.14,"l":26.0415,"n":51,"o":26.055,"t":"2025-11-17T05:00:00Z","v":1837,"vw":26.098355},{"c":26.171,"h":26.29,"l":26.1101,"n":38,"o":26.28,"t":"2025-11-18T05:00:00Z","v":1751,"vw":26.166124},{"c":26.0106,"h":26.09,"l":25.98,"n":59,"o":26.04,"t":"2025-11-19T05:00:00Z","v":12257,"vw":26.014628},{"c":26.0077,"h":26.0077,"l":26.0077,"n":39,"o":26.0077,"t":"2025-11-20T05:00:00Z","v":299,"vw":26.0077},{"c":26.3564,"h":26.4,"l":26.14,"n":131,"o":26.19,"t":"2025-11-21T05:00:00Z","v":65778,"vw":26.305058},{"c":26.2102,"h":26.38,"l":25.96,"n":102,"o":25.96,"t":"2025-11-24T05:00:00Z","v":86986,"vw":26.074841},{"c":26.4176,"h":26.46,"l":26.32,"n":38,"o":26.43,"t":"2025-11-25T05:00:00Z","v":2799,"vw":26.40315},{"c":26.5443,"h":26.63,"l":26.5065,"n":34,"o":26.62,"t":"2025-11-26T05:00:00Z","v":8858,"vw":26.553839},{"c":26.6608,"h":26.7149,"l":26.6608,"n":34,"o":26.7149,"t":"2025-11-28T05:00:00Z","v":257,"vw":26.7149},{"c":26.4996,"h":26.4996,"l":26.4996,"n":37,"o":26.4996,"t":"2025-12-01T05:00:00Z","v":261,"vw":26.4996},{"c":26.5173,"h":26.5173,"l":26.3,"n":78,"o":26.3,"t":"2025-12-02T05:00:00Z","v":7223,"vw":26.437201},{"c":26.6301,"h":26.645,"l":26.62,"n":46,"o":26.6303,"t":"2025-12-03T05:00:00Z","v":5408,"vw":26.62837},{"c":26.66,"h":26.66,"l":26.5388,"n":51,"o":26.605,"t":"2025-12-04T05:00:00Z","v":1382,"vw":26.625376},{"c":26.5837,"h":26.732,"l":26.5837,"n":42,"o":26.65,"t":"2025-12-05T05:00:00Z","v":1409,"vw":26.65086},{"c":26.3082,"h":26.4499,"l":26.29,"n":39,"o":26.43,"t":"2025-12-08T05:00:00Z","v":3219,"vw":26.317301},{"c":26.2431,"h":26.415,"l":26.12,"n":41,"o":26.12,"t":"2025-12-09T05:00:00Z","v":779,"vw":26.315163},{"c":26.3028,"h":26.32,"l":26.3028,"n":38,"o":26.3099,"t":"2025-12-10T05:00:00Z","v":294,"vw":26.31553},{"c":26.5277,"h":26.56,"l":26.5277,"n":32,"o":26.56,"t":"2025-12-11T05:00:00Z","v":483,"vw":26.557813},{"c":26.5309,"h":26.595,"l":26.53,"n":67,"o":26.574,"t":"2025-12-12T05:00:00Z","v":3108,"vw":26.543726},{"c":26.5634,"h":26.585,"l":26.48,"n":41,"o":26.54,"t":"2025-12-15T05:00:00Z","v":1181,"vw":26.539559},{"c":26.3566,"h":26.4899,"l":26.3566,"n":36,"o":26.4899,"t":"2025-12-16T05:00:00Z","v":1583,"vw":26.436693},{"c":26.3707,"h":26.3901,"l":26.3701,"n":46,"o":26.38,"t":"2025-12-17T05:00:00Z","v":741,"vw":26.378194},{"c":26.1478,"h":26.3,"l":26.11,"n":167,"o":26.2901,"t":"2025-12-18T05:00:00Z","v":4628,"vw":26.20654},{"c":26.1158,"h":26.17,"l":26.1158,"n":47,"o":26.13,"t":"2025-12-19T05:00:00Z","v":1695,"vw":26.164422},{"c":26.2861,"h":26.2861,"l":26.18,"n":55,"o":26.222,"t":"2025-12-22T05:00:00Z","v":8750,"vw":26.228293},{"c":26.3073,"h":26.35,"l":26.3,"n":60,"o":26.31,"t":"2025-12-23T05:00:00Z","v":35448,"vw":26.328917},{"c":26.42,"h":26.46,"l":26.35,"n":55,"o":26.38,"t":"2025-12-24T05:00:00Z","v":7114,"vw":26.373064},{"c":26.3945,"h":26.46,"l":26.3501,"n":44,"o":26.45,"t":"2025-12-26T05:00:00Z","v":6776,"vw":26.423382},{"c":26.3665,"h":26.44,"l":26.34,"n":78,"o":26.34,"t":"2025-12-29T05:00:00Z","v":4123,"vw":26.37609},{"c":26.3904,"h":26.42,"l":26.3455,"n":95,"o":26.39,"t":"2025-12-30T05:00:00Z","v":8350,"vw":26.383838},{"c":26.2498,"h":26.33,"l":26.23,"n":43,"o":26.32,"t":"2025-12-31T05:00:00Z","v":4803,"vw":26.302939},{"c":26.2558,"h":26.2899,"l":26.2,"n":42,"o":26.2,"t":"2026-01-02T05:00:00Z","v":3304,"vw":26.227097},{"c":26.4149,"h":26.45,"l":26.26,"n":50,"o":26.26,"t":"2026-01-05T05:00:00Z","v":2961,"vw":26.383083},{"c":26.5183,"h":26.5183,"l":26.38,"n":49,"o":26.42,"t":"2026-01-06T05:00:00Z","v":3432,"vw":26.429003},{"c":26.3246,"h":26.46,"l":26.32,"n":96,"o":26.44,"t":"2026-01-07T05:00:00Z","v":11754,"vw":26.404654},{"c":26.586,"h":26.66,"l":26.5,"n":63,"o":26.5,"t":"2026-01-08T05:00:00Z","v":5938,"vw":26.564171},{"c":26.5918,"h":26.645,"l":26.58,"n":58,"o":26.62,"t":"2026-01-09T05:00:00Z","v":1874,"vw":26.599273},{"c":26.6452,"h":26.6452,"l":26.56,"n":86,"o":26.58,"t":"2026-01-12T05:00:00Z","v":12432,"vw":26.570768},{"c":26.6501,"h":26.66,"l":26.6,"n":50,"o":26.64,"t":"2026-01-13T05:00:00Z","v":1815,"vw":26.634851},{"c":26.8531,"h":26.86,"l":26.84,"n":38,"o":26.84,"t":"2026-01-14T05:00:00Z","v":6266,"vw":26.840853},{"c":26.8418,"h":26.89,"l":26.76,"n":53,"o":26.76,"t":"2026-01-15T05:00:00Z","v":3631,"vw":26.844689},{"c":26.8578,"h":26.87,"l":26.82,"n":45,"o":26.83,"t":"2026-01-16T05:00:00Z","v":1553,"vw":26.85122},{"c":26.9718,"h":26.9718,"l":26.86,"n":98,"o":26.86,"t":"2026-01-20T05:00:00Z","v":1942,"vw":26.913331},{"c":27.0316,"h":27.0316,"l":26.96,"n":55,"o":26.96,"t":"2026-01-21T05:00:00Z","v":4099,"vw":26.960597},{"c":27.195,"h":27.2401,"l":27.195,"n":44,"o":27.2,"t":"2026-01-22T05:00:00Z","v":5906,"vw":27.237885},{"c":27.1491,"h":27.196,"l":27.145,"n":59,"o":27.19,"t":"2026-01-23T05:00:00Z","v":3368,"vw":27.17626},{"c":27.2129,"h":27.259,"l":27.18,"n":64,"o":27.259,"t":"2026-01-26T05:00:00Z","v":19951,"vw":27.218938},{"c":27.1511,"h":27.1511,"l":27.1,"n":66,"o":27.12,"t":"2026-01-27T05:00:00Z","v":7579,"vw":27.14266},{"c":27.099,"h":27.1799,"l":27.06,"n":79,"o":27.12,"t":"2026-01-28T05:00:00Z","v":75254,"vw":27.067376},{"c":27.1154,"h":27.245,"l":27.0702,"n":109,"o":27.16,"t":"2026-01-29T05:00:00Z","v":50487,"vw":27.095609},{"c":27.201,"h":27.201,"l":27.0301,"n":72,"o":27.0301,"t":"2026-01-30T05:00:00Z","v":1300,"vw":27.053541},{"c":27.2917,"h":27.2917,"l":27.15,"n":72,"o":27.15,"t":"2026-02-02T05:00:00Z","v":37808,"vw":27.184459},{"c":27.3347,"h":27.41,"l":27.3,"n":75,"o":27.41,"t":"2026-02-03T05:00:00Z","v":7033,"vw":27.373102},{"c":27.6151,"h":27.7,"l":27.56,"n":83,"o":27.56,"t":"2026-02-04T05:00:00Z","v":5663,"vw":27.635021},{"c":27.53,"h":27.58,"l":27.52,"n":87,"o":27.58,"t":"2026-02-05T05:00:00Z","v":4914,"vw":27.540163},{"c":27.6162,"h":27.6162,"l":27.5,"n":80,"o":27.57,"t":"2026-02-06T05:00:00Z","v":9589,"vw":27.527739},{"c":27.46,"h":27.5,"l":27.34,"n":104,"o":27.34,"t":"2026-02-09T05:00:00Z","v":6632,"vw":27.43684},{"c":27.4632,"h":27.5038,"l":27.4201,"n":54,"o":27.45,"t":"2026-02-10T05:00:00Z","v":1209,"vw":27.454659},{"c":27.36,"h":27.44,"l":27.36,"n":49,"o":27.41,"t":"2026-02-11T05:00:00Z","v":4363,"vw":27.394363},{"c":27.3935,"h":27.48,"l":27.37,"n":70,"o":27.41,"t":"2026-02-12T05:00:00Z","v":6667,"vw":27.435222},{"c":27.3837,"h":27.41,"l":27.34,"n":72,"o":27.4,"t":"2026-02-13T05:00:00Z","v":5562,"vw":27.367015},{"c":27.1078,"h":27.27,"l":27.1078,"n":51,"o":27.265,"t":"2026-02-17T05:00:00Z","v":10760,"vw":27.194996},{"c":27.1525,"h":27.21,"l":27.11,"n":56,"o":27.13,"t":"2026-02-18T05:00:00Z","v":3583,"vw":27.170612},{"c":27.1896,"h":27.26,"l":27.16,"n":38,"o":27.24,"t":"2026-02-19T05:00:00Z","v":1209,"vw":27.217778},{"c":27.1212,"h":27.1212,"l":27.03,"n":52,"o":27.075,"t":"2026-02-20T05:00:00Z","v":2481,"vw":27.092506},{"c":27.0693,"h":27.08,"l":27.06,"n":47,"o":27.06,"t":"2026-02-23T05:00:00Z","v":3070,"vw":27.063203},{"c":27.1967,"h":27.21,"l":27.1,"n":57,"o":27.1,"t":"2026-02-24T05:00:00Z","v":4333,"vw":27.198083},{"c":27.1049,"h":27.1049,"l":27.02,"n":54,"o":27.02,"t":"2026-02-25T05:00:00Z","v":513,"vw":27.055},{"c":27.1374,"h":27.1374,"l":27.08,"n":36,"o":27.13,"t":"2026-02-26T05:00:00Z","v":1735,"vw":27.117029},{"c":27.271,"h":27.271,"l":27.08,"n":99,"o":27.08,"t":"2026-02-27T05:00:00Z","v":14913,"vw":27.138942},{"c":27.2305,"h":27.25,"l":27.222,"n":38,"o":27.25,"t":"2026-03-02T05:00:00Z","v":683,"vw":27.240411},{"c":27.0641,"h":27.0641,"l":27.06,"n":51,"o":27.06,"t":"2026-03-03T05:00:00Z","v":329,"vw":27.06},{"c":27.0836,"h":27.0836,"l":26.99,"n":41,"o":27.02,"t":"2026-03-04T05:00:00Z","v":1657,"vw":27.015401},{"c":26.8313,"h":26.8313,"l":26.72,"n":39,"o":26.74,"t":"2026-03-05T05:00:00Z","v":2260,"vw":26.751415},{"c":26.9355,"h":26.9355,"l":26.81,"n":41,"o":26.81,"t":"2026-03-06T05:00:00Z","v":3597,"vw":26.836352},{"c":26.836,"h":26.836,"l":26.8,"n":41,"o":26.8,"t":"2026-03-09T04:00:00Z","v":618,"vw":26.803559},{"c":26.5806,"h":26.7117,"l":26.5806,"n":53,"o":26.6,"t":"2026-03-10T04:00:00Z","v":2796,"vw":26.66551},{"c":26.5254,"h":26.5507,"l":26.48,"n":58,"o":26.54,"t":"2026-03-11T04:00:00Z","v":3008,"vw":26.521786},{"c":26.589,"h":26.64,"l":26.56,"n":49,"o":26.56,"t":"2026-03-12T04:00:00Z","v":4795,"vw":26.588231},{"c":26.5295,"h":26.5942,"l":26.29,"n":51,"o":26.29,"t":"2026-03-13T04:00:00Z","v":1296,"vw":26.535044},{"c":26.416,"h":26.42,"l":26.4,"n":51,"o":26.4,"t":"2026-03-16T04:00:00Z","v":1039,"vw":26.403464},{"c":26.3481,"h":26.49,"l":26.3481,"n":36,"o":26.49,"t":"2026-03-17T04:00:00Z","v":1331,"vw":26.487807},{"c":26.1346,"h":26.23,"l":26.1346,"n":37,"o":26.23,"t":"2026-03-18T04:00:00Z","v":1708,"vw":26.195132},{"c":26.0006,"h":26.01,"l":26.0006,"n":47,"o":26.01,"t":"2026-03-19T04:00:00Z","v":6619,"vw":26.01},{"c":25.9678,"h":25.985,"l":25.95,"n":132,"o":25.98,"t":"2026-03-20T04:00:00Z","v":1725,"vw":25.975954},{"c":25.8457,"h":25.9437,"l":25.8457,"n":64,"o":25.91,"t":"2026-03-23T04:00:00Z","v":694,"vw":25.917248},{"c":25.7499,"h":25.83,"l":25.7499,"n":48,"o":25.8003,"t":"2026-03-24T04:00:00Z","v":3229,"vw":25.761767},{"c":25.7662,"h":25.8,"l":25.72,"n":29,"o":25.72,"t":"2026-03-25T04:00:00Z","v":1620,"vw":25.75208},{"c":25.7827,"h":25.7827,"l":25.765,"n":41,"o":25.765,"t":"2026-03-26T04:00:00Z","v":894,"vw":25.769444},{"c":26.0044,"h":26.03,"l":25.9,"n":121,"o":25.91,"t":"2026-03-27T04:00:00Z","v":15922,"vw":25.976467},{"c":25.9018,"h":26.03,"l":25.87,"n":48,"o":25.98,"t":"2026-03-30T04:00:00Z","v":9836,"vw":26.006398},{"c":26.0709,"h":26.0709,"l":25.965,"n":102,"o":25.98,"t":"2026-03-31T04:00:00Z","v":3507,"vw":25.974282},{"c":26.0473,"h":26.15,"l":26.02,"n":60,"o":26.09,"t":"2026-04-01T04:00:00Z","v":24085,"vw":26.067003},{"c":25.9847,"h":26.14,"l":25.87,"n":38,"o":26.045,"t":"2026-04-02T04:00:00Z","v":4577,"vw":26.031339},{"c":25.9424,"h":25.9424,"l":25.9,"n":34,"o":25.94,"t":"2026-04-06T04:00:00Z","v":1761,"vw":25.930783},{"c":25.9243,"h":26.1113,"l":25.9243,"n":55,"o":26,"t":"2026-04-07T04:00:00Z","v":3920,"vw":26.023892},{"c":26.214,"h":26.2899,"l":26.1,"n":54,"o":26.2,"t":"2026-04-08T04:00:00Z","v":4163,"vw":26.194564},{"c":26.2429,"h":26.3369,"l":26.22,"n":45,"o":26.22,"t":"2026-04-09T04:00:00Z","v":830,"vw":26.278082},{"c":26.0141,"h":26.04,"l":26.0141,"n":40,"o":26.04,"t":"2026-04-10T04:00:00Z","v":541,"vw":26.04},{"c":26.08,"h":26.19,"l":26.04,"n":44,"o":26.19,"t":"2026-04-13T04:00:00Z","v":3841,"vw":26.054629},{"c":26.1588,"h":26.2,"l":26.06,"n":55,"o":26.2,"t":"2026-04-14T04:00:00Z","v":1691,"vw":26.106095},{"c":26.0765,"h":26.22,"l":26,"n":51,"o":26.2,"t":"2026-04-15T04:00:00Z","v":45642,"vw":26.048864},{"c":26.1103,"h":26.31,"l":26.11,"n":45,"o":26.1301,"t":"2026-04-16T04:00:00Z","v":1101,"vw":26.195863},{"c":26.1001,"h":26.17,"l":25.9893,"n":47,"o":26.05,"t":"2026-04-17T04:00:00Z","v":1005,"vw":26.093328},{"c":26.0094,"h":26.2292,"l":26.0094,"n":54,"o":26.2292,"t":"2026-04-20T04:00:00Z","v":497,"vw":26.223067},{"c":25.9375,"h":25.9375,"l":25.8501,"n":37,"o":25.86,"t":"2026-04-21T04:00:00Z","v":684,"vw":25.854752},{"c":25.9611,"h":26.06,"l":25.8401,"n":37,"o":25.92,"t":"2026-04-22T04:00:00Z","v":79685,"vw":25.933828},{"c":25.9621,"h":25.9621,"l":25.925,"n":23,"o":25.925,"t":"2026-04-23T04:00:00Z","v":287,"vw":25.925},{"c":25.866,"h":25.87,"l":25.72,"n":58,"o":25.87,"t":"2026-04-24T04:00:00Z","v":1639,"vw":25.821274},{"c":25.7649,"h":25.99,"l":25.7649,"n":49,"o":25.88,"t":"2026-04-27T04:00:00Z","v":1007,"vw":25.850552},{"c":25.8479,"h":26.01,"l":25.78,"n":57,"o":25.78,"t":"2026-04-28T04:00:00Z","v":4933,"vw":25.940551},{"c":25.8061,"h":25.85,"l":25.77,"n":31,"o":25.79,"t":"2026-04-29T04:00:00Z","v":3347,"vw":25.801867},{"c":26.0579,"h":26.0579,"l":25.935,"n":24,"o":25.935,"t":"2026-04-30T04:00:00Z","v":1084,"vw":26.016395},{"c":25.9754,"h":26.08,"l":25.79,"n":31,"o":25.79,"t":"2026-05-01T04:00:00Z","v":2304,"vw":26.014284},{"c":25.8475,"h":25.96,"l":25.8475,"n":24,"o":25.915,"t":"2026-05-04T04:00:00Z","v":982,"vw":25.929529},{"c":25.7778,"h":25.7778,"l":25.7778,"n":37,"o":25.7778,"t":"2026-05-05T04:00:00Z","v":155,"vw":25.7778},{"c":25.8074,"h":25.88,"l":25.78,"n":35,"o":25.88,"t":"2026-05-06T04:00:00Z","v":1588,"vw":25.819331},{"c":25.6384,"h":25.65,"l":25.6,"n":29,"o":25.65,"t":"2026-05-07T04:00:00Z","v":1619,"vw":25.643392},{"c":25.5103,"h":25.525,"l":25.5103,"n":36,"o":25.525,"t":"2026-05-08T04:00:00Z","v":422,"vw":25.525},{"c":25.3897,"h":25.46,"l":25.3897,"n":51,"o":25.46,"t":"2026-05-11T04:00:00Z","v":1003,"vw":25.46},{"c":25.509,"h":25.54,"l":25.5,"n":43,"o":25.54,"t":"2026-05-12T04:00:00Z","v":2988,"vw":25.507194},{"c":25.5422,"h":25.5422,"l":25.41,"n":42,"o":25.485,"t":"2026-05-13T04:00:00Z","v":1321,"vw":25.431807},{"c":25.4905,"h":25.505,"l":25.4905,"n":37,"o":25.505,"t":"2026-05-14T04:00:00Z","v":1022,"vw":25.505},{"c":25.49,"h":25.69,"l":25.48,"n":102,"o":25.69,"t":"2026-05-15T04:00:00Z","v":16990,"vw":25.501915},{"c":25.6814,"h":25.69,"l":25.58,"n":43,"o":25.69,"t":"2026-05-18T04:00:00Z","v":12854,"vw":25.593143},{"c":25.6188,"h":25.75,"l":25.6188,"n":28,"o":25.75,"t":"2026-05-19T04:00:00Z","v":634,"vw":25.733055},{"c":25.5575,"h":25.8,"l":25.48,"n":41,"o":25.8,"t":"2026-05-20T04:00:00Z","v":2534,"vw":25.593612},{"c":25.5889,"h":25.5889,"l":25.49,"n":36,"o":25.49,"t":"2026-05-21T04:00:00Z","v":740,"vw":25.503514},{"c":25.6327,"h":25.71,"l":25.6327,"n":25,"o":25.7,"t":"2026-05-22T04:00:00Z","v":1115,"vw":25.702902},{"c":25.5202,"h":25.545,"l":25.45,"n":29,"o":25.545,"t":"2026-05-26T04:00:00Z","v":2261,"vw":25.475757},{"c":25.5204,"h":25.6297,"l":25.23,"n":30,"o":25.23,"t":"2026-05-27T04:00:00Z","v":6130,"vw":25.583135},{"c":25.5486,"h":25.62,"l":25.5,"n":31,"o":25.575,"t":"2026-05-28T04:00:00Z","v":708,"vw":25.539649},{"c":25.4507,"h":25.4507,"l":25.425,"n":21,"o":25.425,"t":"2026-05-29T04:00:00Z","v":339,"vw":25.425},{"c":25.2673,"h":25.36,"l":25.2673,"n":60,"o":25.36,"t":"2026-06-01T04:00:00Z","v":527,"vw":25.36},{"c":25.1132,"h":25.21,"l":25.035,"n":46,"o":25.09,"t":"2026-06-02T04:00:00Z","v":2776,"vw":25.136589},{"c":25.1876,"h":25.26,"l":25.1876,"n":36,"o":25.195,"t":"2026-06-03T04:00:00Z","v":2585,"vw":25.240674},{"c":25.4202,"h":25.53,"l":25.35,"n":64,"o":25.4101,"t":"2026-06-04T04:00:00Z","v":6289,"vw":25.404265},{"c":25.7388,"h":25.77,"l":25.26,"n":73,"o":25.26,"t":"2026-06-05T04:00:00Z","v":5235,"vw":25.470175},{"c":25.4363,"h":26,"l":25.02,"n":47,"o":26,"t":"2026-06-08T04:00:00Z","v":3969,"vw":25.484589},{"c":25.5732,"h":25.5732,"l":25.5,"n":30,"o":25.5,"t":"2026-06-09T04:00:00Z","v":812,"vw":25.503711},{"c":25.7435,"h":25.795,"l":25.65,"n":175,"o":25.795,"t":"2026-06-10T04:00:00Z","v":22298,"vw":25.661089},{"c":25.6246,"h":25.7399,"l":25.36,"n":46,"o":25.36,"t":"2026-06-11T04:00:00Z","v":3207,"vw":25.66787},{"c":25.7616,"h":25.7616,"l":25.695,"n":46,"o":25.695,"t":"2026-06-12T04:00:00Z","v":1346,"vw":25.727582},{"c":25.7191,"h":25.86,"l":25.7191,"n":34,"o":25.8,"t":"2026-06-15T04:00:00Z","v":1576,"vw":25.804037},{"c":25.8328,"h":25.8328,"l":25.77,"n":34,"o":25.77,"t":"2026-06-16T04:00:00Z","v":924,"vw":25.810385},{"c":25.6561,"h":25.775,"l":25.6561,"n":19,"o":25.74,"t":"2026-06-17T04:00:00Z","v":2245,"vw":25.741074},{"c":25.2067,"h":25.35,"l":25.2067,"n":54,"o":25.33,"t":"2026-06-18T04:00:00Z","v":6495,"vw":25.310476},{"c":25.0536,"h":25.18,"l":25.0001,"n":150,"o":25.18,"t":"2026-06-22T04:00:00Z","v":5508,"vw":25.10469},{"c":25.397,"h":25.44,"l":25.25,"n":45,"o":25.25,"t":"2026-06-23T04:00:00Z","v":2360,"vw":25.365981},{"c":25.3705,"h":25.41,"l":25.27,"n":51,"o":25.28,"t":"2026-06-24T04:00:00Z","v":1494,"vw":25.31746},{"c":25.2643,"h":25.445,"l":25.16,"n":32,"o":25.16,"t":"2026-06-25T04:00:00Z","v":1539,"vw":25.288482},{"c":25.4588,"h":25.4588,"l":25.34,"n":34,"o":25.34,"t":"2026-06-26T04:00:00Z","v":2166,"vw":25.390749},{"c":25.4324,"h":25.4499,"l":25.26,"n":34,"o":25.26,"t":"2026-06-29T04:00:00Z","v":1577,"vw":25.405416},{"c":25.3292,"h":25.3292,"l":25.29,"n":44,"o":25.29,"t":"2026-06-30T04:00:00Z","v":354,"vw":25.29},{"c":25.5369,"h":25.64,"l":25.48,"n":39,"o":25.64,"t":"2026-07-01T04:00:00Z","v":2249,"vw":25.557845},{"c":26.0811,"h":26.0811,"l":25.72,"n":68,"o":25.72,"t":"2026-07-02T04:00:00Z","v":8626,"vw":25.899223},{"c":26.0262,"h":26.06,"l":25.878,"n":45,"o":25.93,"t":"2026-07-06T04:00:00Z","v":1400,"vw":25.92982},{"c":26.2758,"h":26.325,"l":26.2758,"n":47,"o":26.325,"t":"2026-07-07T04:00:00Z","v":732,"vw":26.321078},{"c":25.9596,"h":26.17,"l":25.9596,"n":49,"o":25.9701,"t":"2026-07-08T04:00:00Z","v":5967,"vw":26.133324},{"c":25.86,"h":25.87,"l":25.86,"n":44,"o":25.87,"t":"2026-07-09T04:00:00Z","v":1034,"vw":25.87},{"c":25.9248,"h":25.93,"l":25.9248,"n":34,"o":25.93,"t":"2026-07-10T04:00:00Z","v":5061,"vw":25.93},{"c":26.1274,"h":26.24,"l":26.01,"n":53,"o":26.1,"t":"2026-07-13T04:00:00Z","v":1820,"vw":26.131156},{"c":26.0257,"h":26.064,"l":26.0257,"n":36,"o":26.035,"t":"2026-07-14T04:00:00Z","v":1965,"vw":26.036844},{"c":26.0154,"h":26.2099,"l":26.0154,"n":31,"o":26.022,"t":"2026-07-15T04:00:00Z","v":4081,"vw":26.098896},{"c":26.2154,"h":26.2154,"l":26.2154,"n":45,"o":26.2154,"t":"2026-07-16T04:00:00Z","v":208,"vw":26.2154},{"c":26.157,"h":26.29,"l":26.157,"n":28,"o":26.29,"t":"2026-07-17T04:00:00Z","v":598,"vw":26.29},{"c":26.0378,"h":26.14,"l":25.91,"n":32,"o":25.91,"t":"2026-07-20T04:00:00Z","v":656,"vw":26.079793},{"c":25.8851,"h":26,"l":25.87,"n":107,"o":25.895,"t":"2026-07-21T04:00:00Z","v":1144,"vw":25.904748},{"c":25.9609,"h":25.975,"l":25.79,"n":37,"o":25.88,"t":"2026-07-22T04:00:00Z","v":2286,"vw":25.868808},{"c":26.1125,"h":26.142,"l":26.02,"n":33,"o":26.142,"t":"2026-07-23T04:00:00Z","v":1123,"vw":26.041911},{"c":26.204,"h":26.285,"l":25.78,"n":46,"o":25.78,"t":"2026-07-24T04:00:00Z","v":4020,"vw":26.154441},{"c":26.4112,"h":26.515,"l":26.4112,"n":39,"o":26.515,"t":"2026-07-27T04:00:00Z","v":571,"vw":26.491056},{"c":26.6236,"h":26.6236,"l":26.6236,"n":77,"o":26.6236,"t":"2026-07-28T04:00:00Z","v":703,"vw":26.6236},{"c":26.693,"h":26.75,"l":26.645,"n":70,"o":26.75,"t":"2026-07-29T04:00:00Z","v":840,"vw":26.71153},{"c":26.3705,"h":26.3705,"l":26.17,"n":60,"o":26.18,"t":"2026-07-30T04:00:00Z","v":880,"vw":26.181869},{"c":26.22,"h":26.41,"l":25.97,"n":132,"o":25.97,"t":"2026-07-31T04:00:00Z","v":11394,"vw":26.252817},{"c":26.3766,"h":26.3766,"l":26.335,"n":42,"o":26.335,"t":"2026-08-03T04:00:00Z","v":364,"vw":26.335},{"c":26.4736,"h":26.5,"l":26.365,"n":41,"o":26.365,"t":"2026-08-04T04:00:00Z","v":1384,"vw":26.48423},{"c":26.4346,"h":26.5083,"l":26.26,"n":43,"o":26.5083,"t":"2026-08-05T04:00:00Z","v":5852,"vw":26.268816},{"c":26.5147,"h":26.5147,"l":26.29,"n":78,"o":26.331,"t":"2026-08-06T04:00:00Z","v":7041,"vw":26.353949},{"c":26.4615,"h":26.63,"l":26.09,"n":51,"o":26.09,"t":"2026-08-07T04:00:00Z","v":5512,"vw":26.237826},{"c":26.6225,"h":26.63,"l":26.42,"n":32,"o":26.42,"t":"2026-08-10T04:00:00Z","v":1001,"vw":26.489802},{"c":26.5431,"h":26.6,"l":26.44,"n":34,"o":26.44,"t":"2026-08-11T04:00:00Z","v":2256,"vw":26.526977},{"c":26.456,"h":26.456,"l":26.31,"n":29,"o":26.31,"t":"2026-08-12T04:00:00Z","v":302,"vw":26.31},{"c":26.5785,"h":26.58,"l":26.38,"n":39,"o":26.42,"t":"2026-08-13T04:00:00Z","v":3943,"vw":26.518633},{"c":26.5615,"h":26.7299,"l":26.38,"n":36,"o":26.38,"t":"2026-08-14T04:00:00Z","v":657,"vw":26.656852},{"c":26.313,"h":26.5499,"l":26.23,"n":43,"o":26.5499,"t":"2026-08-17T04:00:00Z","v":4528,"vw":26.244293},{"c":26.5871,"h":26.7799,"l":26.44,"n":35,"o":26.44,"t":"2026-08-18T04:00:00Z","v":884,"vw":26.556594},{"c":26.7615,"h":26.9499,"l":26.6,"n":46,"o":26.68,"t":"2026-08-19T04:00:00Z","v":730,"vw":26.760718},{"c":26.5679,"h":26.645,"l":26.47,"n":35,"o":26.47,"t":"2026-08-20T04:00:00Z","v":3058,"vw":26.576278},{"c":26.5637,"h":26.585,"l":26.5637,"n":28,"o":26.58,"t":"2026-08-21T04:00:00Z","v":865,"vw":26.583537},{"c":26.725,"h":26.73,"l":26.725,"n":34,"o":26.73,"t":"2026-08-24T04:00:00Z","v":1283,"vw":26.73},{"c":26.5969,"h":26.72,"l":26.4601,"n":40,"o":26.72,"t":"2026-08-25T04:00:00Z","v":940,"vw":26.641958},{"c":26.5135,"h":26.66,"l":26.5,"n":51,"o":26.66,"t":"2026-08-26T04:00:00Z","v":2621,"vw":26.507018},{"c":26.3283,"h":26.355,"l":26.3283,"n":35,"o":26.355,"t":"2026-08-27T04:00:00Z","v":298,"vw":26.355},{"c":26.4478,"h":26.5799,"l":26.29,"n":31,"o":26.39,"t":"2026-08-28T04:00:00Z","v":81793,"vw":26.291124},{"c":26.3583,"h":26.3583,"l":26.26,"n":27,"o":26.26,"t":"2026-08-31T04:00:00Z","v":520,"vw":26.331172},{"c":26.3912,"h":26.3912,"l":26.281,"n":47,"o":26.31,"t":"2026-09-01T04:00:00Z","v":946,"vw":26.340323},{"c":26.3411,"h":26.39,"l":26.26,"n":39,"o":26.26,"t":"2026-09-02T04:00:00Z","v":1297,"vw":26.368282},{"c":26.4928,"h":26.6,"l":26.4928,"n":43,"o":26.52,"t":"2026-09-03T04:00:00Z","v":1126,"vw":26.583914},{"c":26.248,"h":26.285,"l":26.248,"n":33,"o":26.285,"t":"2026-09-04T04:00:00Z","v":879,"vw":26.278},{"c":25.9844,"h":26.09,"l":25.9844,"n":62,"o":26.06,"t":"2026-09-08T04:00:00Z","v":1255,"vw":26.07},{"c":25.8986,"h":26.02,"l":25.8101,"n":42,"o":25.92,"t":"2026-09-09T04:00:00Z","v":878,"vw":25.924892},{"c":25.7767,"h":25.91,"l":25.7767,"n":40,"o":25.815,"t":"2026-09-10T04:00:00Z","v":1034,"vw":25.859759},{"c":25.7968,"h":25.82,"l":25.7968,"n":33,"o":25.82,"t":"2026-09-11T04:00:00Z","v":615,"vw":25.82},{"c":25.9395,"h":25.99,"l":25.9395,"n":45,"o":25.99,"t":"2026-09-14T04:00:00Z","v":546,"vw":25.98995},{"c":25.9027,"h":25.9027,"l":25.62,"n":41,"o":25.62,"t":"2026-09-15T04:00:00Z","v":1495,"vw":25.732204},{"c":25.7177,"h":25.83,"l":25.7177,"n":33,"o":25.82,"t":"2026-09-16T04:00:00Z","v":1026,"vw":25.82852},{"c":25.7431,"h":25.7431,"l":25.7099,"n":31,"o":25.71,"t":"2026-09-17T04:00:00Z","v":327,"vw":25.70995},{"c":25.6459,"h":25.67,"l":25.58,"n":114,"o":25.62,"t":"2026-09-18T04:00:00Z","v":3101,"vw":25.630508},{"c":25.8286,"h":25.8286,"l":25.8286,"n":56,"o":25.8286,"t":"2026-09-21T04:00:00Z","v":165,"vw":25.8286},{"c":25.7974,"h":25.85,"l":25.76,"n":40,"o":25.76,"t":"2026-09-22T04:00:00Z","v":891,"vw":25.824724},{"c":25.5824,"h":25.69,"l":25.5501,"n":69,"o":25.62,"t":"2026-09-23T04:00:00Z","v":8466,"vw":25.604437},{"c":25.5116,"h":25.53,"l":25.495,"n":41,"o":25.53,"t":"2026-09-24T04:00:00Z","v":4001,"vw":25.521462},{"c":25.535,"h":25.535,"l":25.45,"n":37,"o":25.47,"t":"2026-09-25T04:00:00Z","v":3202,"vw":25.463241},{"c":25.3142,"h":25.43,"l":25.29,"n":64,"o":25.42,"t":"2026-09-28T04:00:00Z","v":5318,"vw":25.32584},{"c":25.1839,"h":25.23,"l":25.09,"n":47,"o":25.09,"t":"2026-09-29T04:00:00Z","v":5726,"vw":25.199528},{"c":25.0835,"h":25.16,"l":25.0835,"n":28,"o":25.16,"t":"2026-09-30T04:00:00Z","v":1484,"vw":25.16},{"c":25.0244,"h":25.07,"l":25.01,"n":45,"o":25.06,"t":"2026-10-01T04:00:00Z","v":2966,"vw":25.050461},{"c":25.046,"h":25.12,"l":24.98,"n":33,"o":25.12,"t":"2026-10-02T04:00:00Z","v":1998,"vw":25.023574},{"c":25.0556,"h":25.08,"l":24.995,"n":56,"o":24.995,"t":"2026-10-05T04:00:00Z","v":1339,"vw":25.05255},{"c":25.1548,"h":25.2,"l":25.1548,"n":42,"o":25.16,"t":"2026-10-06T04:00:00Z","v":4893,"vw":25.192602},{"c":25.1599,"h":25.185,"l":25.11,"n":43,"o":25.11,"t":"2026-10-07T04:00:00Z","v":2439,"vw":25.174869},{"c":25.3922,"h":25.3922,"l":25.1999,"n":45,"o":25.32,"t":"2026-10-08T04:00:00Z","v":4920,"vw":25.319252},{"c":25.4254,"h":25.49,"l":25.41,"n":34,"o":25.43,"t":"2026-10-09T04:00:00Z","v":2108,"vw":25.462179},{"c":25.5529,"h":25.6199,"l":25.53,"n":28,"o":25.56,"t":"2026-10-12T04:00:00Z","v":1398,"vw":25.570607},{"c":25.5612,"h":25.65,"l":25.52,"n":65,"o":25.52,"t":"2026-10-13T04:00:00Z","v":2679,"vw":25.595752},{"c":25.8529,"h":25.8529,"l":25.72,"n":45,"o":25.72,"t":"2026-10-14T04:00:00Z","v":1904,"vw":25.800818},{"c":26.0154,"h":26.135,"l":26.0154,"n":51,"o":26.135,"t":"2026-10-15T04:00:00Z","v":484,"vw":26.135},{"c":26.1016,"h":26.1016,"l":26.03,"n":45,"o":26.03,"t":"2026-10-16T04:00:00Z","v":645,"vw":26.03},{"c":26.0329,"h":26.1,"l":26.0329,"n":40,"o":26.055,"t":"2026-10-19T04:00:00Z","v":1094,"vw":26.079287},{"c":26.0746,"h":26.14,"l":26.0746,"n":46,"o":26.085,"t":"2026-10-20T04:00:00Z","v":952,"vw":26.112336},{"c":26.1476,"h":26.1476,"l":26.135,"n":41,"o":26.135,"t":"2026-10-21T04:00:00Z","v":502,"vw":26.135}],"volatilityBars":[{"c":25.8,"h":25.8,"l":25.76,"n":2,"o":25.76,"t":"2026-09-22T15:00:00Z","v":254,"vw":25.78},{"c":25.85,"h":25.85,"l":25.84,"n":6,"o":25.84,"t":"2026-09-22T15:15:00Z","v":589,"vw":25.847955},{"c":25.59,"h":25.62,"l":25.59,"n":4,"o":25.62,"t":"2026-09-23T16:00:00Z","v":257,"vw":25.605},{"c":25.62,"h":25.62,"l":25.62,"n":1,"o":25.62,"t":"2026-09-23T16:45:00Z","v":123,"vw":25.62},{"c":25.641,"h":25.68,"l":25.6,"n":12,"o":25.6,"t":"2026-09-23T17:15:00Z","v":2430,"vw":25.643301},{"c":25.69,"h":25.69,"l":25.59,"n":4,"o":25.59,"t":"2026-09-23T17:45:00Z","v":1261,"vw":25.606336},{"c":25.59,"h":25.6,"l":25.5501,"n":20,"o":25.56,"t":"2026-09-23T19:30:00Z","v":4327,"vw":25.582398},{"c":25.53,"h":25.53,"l":25.53,"n":2,"o":25.53,"t":"2026-09-24T15:15:00Z","v":1832,"vw":25.53},{"c":25.495,"h":25.51,"l":25.495,"n":3,"o":25.51,"t":"2026-09-24T16:00:00Z","v":300,"vw":25.505},{"c":25.525,"h":25.53,"l":25.52,"n":3,"o":25.52,"t":"2026-09-24T16:30:00Z","v":1100,"vw":25.521364},{"c":25.5,"h":25.5,"l":25.5,"n":1,"o":25.5,"t":"2026-09-24T19:45:00Z","v":475,"vw":25.5},{"c":25.47,"h":25.47,"l":25.47,"n":1,"o":25.47,"t":"2026-09-25T14:15:00Z","v":169,"vw":25.47},{"c":25.47,"h":25.47,"l":25.47,"n":2,"o":25.47,"t":"2026-09-25T15:15:00Z","v":1142,"vw":25.47},{"c":25.46,"h":25.46,"l":25.45,"n":2,"o":25.45,"t":"2026-09-25T16:00:00Z","v":1000,"vw":25.451},{"c":25.47,"h":25.47,"l":25.47,"n":1,"o":25.47,"t":"2026-09-25T19:15:00Z","v":500,"vw":25.47},{"c":25.4299,"h":25.43,"l":25.42,"n":3,"o":25.42,"t":"2026-09-28T14:15:00Z","v":392,"vw":25.427412},{"c":25.2901,"h":25.3449,"l":25.2901,"n":16,"o":25.3,"t":"2026-09-28T15:30:00Z","v":3000,"vw":25.31598},{"c":25.29,"h":25.3,"l":25.29,"n":3,"o":25.3,"t":"2026-09-28T16:00:00Z","v":900,"vw":25.294444},{"c":25.355,"h":25.355,"l":25.355,"n":2,"o":25.355,"t":"2026-09-28T16:45:00Z","v":618,"vw":25.355},{"c":25.09,"h":25.09,"l":25.09,"n":1,"o":25.09,"t":"2026-09-29T16:30:00Z","v":250,"vw":25.09},{"c":25.16,"h":25.16,"l":25.16,"n":1,"o":25.16,"t":"2026-09-29T17:45:00Z","v":543,"vw":25.16},{"c":25.15,"h":25.23,"l":25.15,"n":15,"o":25.22,"t":"2026-09-29T18:00:00Z","v":4883,"vw":25.209892},{"c":25.16,"h":25.16,"l":25.16,"n":2,"o":25.16,"t":"2026-09-30T18:15:00Z","v":1429,"vw":25.16},{"c":25.06,"h":25.07,"l":25.01,"n":5,"o":25.06,"t":"2026-10-01T17:15:00Z","v":2702,"vw":25.050461},{"c":25.075,"h":25.12,"l":25.075,"n":5,"o":25.12,"t":"2026-10-02T14:00:00Z","v":320,"vw":25.096127},{"c":24.98,"h":24.98,"l":24.98,"n":5,"o":24.98,"t":"2026-10-02T17:00:00Z","v":571,"vw":24.98},{"c":25.01,"h":25.02,"l":25.01,"n":2,"o":25.02,"t":"2026-10-02T17:15:00Z","v":1036,"vw":25.014083},{"c":24.995,"h":24.995,"l":24.995,"n":2,"o":24.995,"t":"2026-10-05T14:30:00Z","v":392,"vw":24.995},{"c":25.08,"h":25.08,"l":25.08,"n":1,"o":25.08,"t":"2026-10-05T16:45:00Z","v":738,"vw":25.08},{"c":25.19,"h":25.2,"l":25.16,"n":11,"o":25.16,"t":"2026-10-06T15:00:00Z","v":3642,"vw":25.190371},{"c":25.2,"h":25.2,"l":25.2,"n":1,"o":25.2,"t":"2026-10-06T15:15:00Z","v":1096,"vw":25.2},{"c":25.11,"h":25.11,"l":25.11,"n":2,"o":25.11,"t":"2026-10-07T13:45:00Z","v":140,"vw":25.11},{"c":25.165,"h":25.165,"l":25.165,"n":2,"o":25.165,"t":"2026-10-07T14:45:00Z","v":229,"vw":25.165},{"c":25.16,"h":25.16,"l":25.16,"n":2,"o":25.16,"t":"2026-10-07T16:15:00Z","v":199,"vw":25.16},{"c":25.174,"h":25.174,"l":25.174,"n":2,"o":25.174,"t":"2026-10-07T16:30:00Z","v":199,"vw":25.174},{"c":25.185,"h":25.185,"l":25.185,"n":1,"o":25.185,"t":"2026-10-07T16:45:00Z","v":1333,"vw":25.185},{"c":25.32,"h":25.34,"l":25.32,"n":6,"o":25.32,"t":"2026-10-08T13:45:00Z","v":4512,"vw":25.326329},{"c":25.1999,"h":25.2,"l":25.1999,"n":2,"o":25.2,"t":"2026-10-08T15:15:00Z","v":266,"vw":25.19995},{"c":25.49,"h":25.49,"l":25.43,"n":8,"o":25.43,"t":"2026-10-09T14:30:00Z","v":1497,"vw":25.477352},{"c":25.45,"h":25.45,"l":25.41,"n":2,"o":25.41,"t":"2026-10-09T16:45:00Z","v":483,"vw":25.41911},{"c":25.57,"h":25.6199,"l":25.56,"n":3,"o":25.56,"t":"2026-10-12T16:15:00Z","v":1223,"vw":25.573927},{"c":25.53,"h":25.53,"l":25.53,"n":2,"o":25.53,"t":"2026-10-12T17:30:00Z","v":138,"vw":25.53},{"c":25.52,"h":25.52,"l":25.52,"n":2,"o":25.52,"t":"2026-10-13T14:00:00Z","v":112,"vw":25.52},{"c":25.56,"h":25.6,"l":25.56,"n":6,"o":25.6,"t":"2026-10-13T18:45:00Z","v":933,"vw":25.571429},{"c":25.6499,"h":25.65,"l":25.6499,"n":10,"o":25.65,"t":"2026-10-13T19:00:00Z","v":1051,"vw":25.649977},{"c":25.55,"h":25.55,"l":25.55,"n":3,"o":25.55,"t":"2026-10-13T19:45:00Z","v":411,"vw":25.55},{"c":25.72,"h":25.72,"l":25.72,"n":3,"o":25.72,"t":"2026-10-14T14:15:00Z","v":430,"vw":25.72},{"c":25.73,"h":25.73,"l":25.73,"n":2,"o":25.73,"t":"2026-10-14T15:15:00Z","v":199,"vw":25.73},{"c":25.79,"h":25.85,"l":25.79,"n":6,"o":25.84,"t":"2026-10-14T16:45:00Z","v":1068,"vw":25.831598},{"c":26.135,"h":26.135,"l":26.135,"n":1,"o":26.135,"t":"2026-10-15T13:45:00Z","v":175,"vw":26.135},{"c":26.03,"h":26.03,"l":26.03,"n":1,"o":26.03,"t":"2026-10-16T16:30:00Z","v":338,"vw":26.03},{"c":26.1,"h":26.1,"l":26.055,"n":7,"o":26.055,"t":"2026-10-19T14:30:00Z","v":974,"vw":26.079287},{"c":26.085,"h":26.085,"l":26.085,"n":1,"o":26.085,"t":"2026-10-20T14:30:00Z","v":297,"vw":26.085},{"c":26.1399,"h":26.14,"l":26.1399,"n":3,"o":26.14,"t":"2026-10-20T15:30:00Z","v":359,"vw":26.13995},{"c":26.135,"h":26.135,"l":26.135,"n":1,"o":26.135,"t":"2026-10-21T16:15:00Z","v":275,"vw":26.135}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.21842870234898182,"strike":29.69485923758371,"iv":0.3925609769044943,"gamma":0.08951181368272894,"theta":-0.012168724534243246,"vega":0.01729027150509716,"rho":0.002813309447054247,"breakevenPct":14.40165804866485},{"delta":0.2,"premium":0.55,"strike":31.927022223224395,"iv":0.7305786478638766,"gamma":0.05170492246265077,"theta":-0.026388325924396647,"vega":0.020766962745649913,"rho":0.0036737686677482287,"breakevenPct":24.206513114872457},{"delta":0.25,"premium":0.55,"strike":29.565526368857324,"iv":0.5453646093058688,"gamma":0.08084207443662939,"theta":-0.02235863687245183,"vega":0.023477717058088727,"rho":0.004671774838699579,"breakevenPct":15.1751073477387},{"delta":0.3,"premium":0.55,"strike":28.150455143130877,"iv":0.41704182824948477,"gamma":0.11361648679248533,"theta":-0.01910911946719412,"vega":0.025755354855678696,"rho":0.005662603305096525,"breakevenPct":9.763248417181215},{"delta":0.35,"premium":0.55,"strike":27.411643394368635,"iv":0.33781527995361493,"gamma":0.15174835736394648,"theta":-0.01667183181208035,"vega":0.02733747085225901,"rho":0.006642603693625533,"breakevenPct":6.9377051598182415},{"delta":0.4,"premium":0.5721647758732474,"strike":26.901489885007788,"iv":0.2848123604736281,"gamma":0.1823798382544229,"theta":-0.014954586406053672,"vega":0.028358164145070027,"rho":0.007619102738622979,"breakevenPct":5.071420171950912},{"delta":0.45,"premium":0.6313119151380754,"strike":26.63861371049744,"iv":0.26581804834400885,"gamma":0.19943326947851936,"theta":-0.014277510906423168,"vega":0.028580179805654443,"rho":0.008591909191450614,"breakevenPct":4.292270134297287},{"delta":0.5,"premium":0.6904590544029033,"strike":26.375737535987096,"iv":0.2468237362143896,"gamma":0.21648670070261583,"theta":-0.013600435406792663,"vega":0.02880219546623886,"rho":0.00956471564427825,"breakevenPct":3.513120096643663},{"delta":0.55,"premium":0.7496061936677314,"strike":26.11286136147675,"iv":0.22782942408477033,"gamma":0.23354013192671233,"theta":-0.012923359907162158,"vega":0.029024211126823275,"rho":0.010537522097105886,"breakevenPct":2.7339700589900375},{"delta":0.6,"premium":0.8190459964412354,"strike":25.902120007908366,"iv":0.21260950380052,"gamma":0.23691352781017636,"theta":-0.01179608282132553,"vega":0.027861429494938396,"rho":0.01156309034787225,"breakevenPct":2.1935703634352652},{"delta":0.65,"premium":0.8962293279591382,"strike":25.73060149342414,"iv":0.2002291897778171,"gamma":0.22999495730464087,"theta":-0.010330103423825607,"vega":0.02565681669560474,"rho":0.012628353134324182,"breakevenPct":1.8327908541635725},{"delta":0.7,"premium":0.9734126594770408,"strike":25.55908297893991,"iv":0.18784887575511422,"gamma":0.2230763867991054,"theta":-0.00886412402632569,"vega":0.023452203896271086,"rho":0.013693615920776114,"breakevenPct":1.4720113448918801},{"delta":0.75,"premium":1.0505959909949436,"strike":25.387564464455682,"iv":0.17546856173241132,"gamma":0.21615781629356992,"theta":-0.007398144628825766,"vega":0.021247591096937433,"rho":0.014758878707228048,"breakevenPct":1.1112318356201873},{"delta":0.8,"premium":1.1277793225128465,"strike":25.216045949971452,"iv":0.1630882477097084,"gamma":0.20923924578803443,"theta":-0.0059321652313258436,"vega":0.019042978297603777,"rho":0.015824141493679982,"breakevenPct":0.7504523263484943},{"delta":0.85,"premium":1.204962654030749,"strike":25.044527435487225,"iv":0.15070793368700552,"gamma":0.20232067528249897,"theta":-0.004466185833825926,"vega":0.016838365498270128,"rho":0.01688940428013191,"breakevenPct":0.3896728170768027},{"delta":0.9,"premium":1.7883752495051777,"strike":24.42217923127674,"iv":0.1848786335269042,"gamma":0.13554703099104487,"theta":-0.0038708832390679333,"vega":0.012806025480834909,"rho":0.017491417155975277,"breakevenPct":0.24076580941240533}],"put":[{"delta":0.1,"premium":0.55,"strike":17.378078114795667,"iv":1.3285178356551137,"gamma":0.017880519680085416,"theta":-0.02897913933609608,"vega":0.013014233113770908,"rho":-0.0025892787362634764,"breakevenPct":35.64197817468652},{"delta":0.15,"premium":0.55,"strike":21.02366229938343,"iv":0.853237039036818,"gamma":0.036908379254891654,"theta":-0.024541294227252923,"vega":0.017292670892839614,"rho":-0.003682972816126609,"breakevenPct":21.699650065843787},{"delta":0.2,"premium":0.55,"strike":23.02288345047898,"iv":0.6105823017279195,"gamma":0.06189871641335497,"theta":-0.02085286982828596,"vega":0.020764569359561103,"rho":-0.00478890126547057,"breakevenPct":14.053743171537821},{"delta":0.25,"premium":0.5541947882824236,"strike":24.167791531296945,"iv":0.4721366458424402,"gamma":0.09186698381862858,"theta":-0.017927625800222596,"vega":0.023504124213213316,"rho":-0.005908332539242724,"breakevenPct":9.691150457347822},{"delta":0.3,"premium":0.5729689670072462,"strike":24.918758680289848,"iv":0.3846338374860253,"gamma":0.1226045203080442,"theta":-0.015777612433374978,"vega":0.025757279442707687,"rho":-0.007041010847887188,"breakevenPct":6.890920339600562},{"delta":0.35,"premium":0.6172188796607448,"strike":25.33775103728596,"iv":0.34193280768653067,"gamma":0.1482137285943336,"theta":-0.014439308437286958,"vega":0.027091941559057482,"rho":-0.008183408723473656,"breakevenPct":5.4577393044668945},{"delta":0.4,"premium":0.6645591348909466,"strike":25.716473079127574,"iv":0.30466647288636756,"gamma":0.17320084328215013,"theta":-0.013199469122742172,"vega":0.028315185555642566,"rho":-0.009326985634436773,"breakevenPct":4.190388623672432},{"delta":0.45,"premium":0.7179457564207452,"strike":26.051273589773558,"iv":0.27279839582404614,"gamma":0.1944237472173303,"theta":-0.011982569840932477,"vega":0.029087877225657355,"rho":-0.010467562950253244,"breakevenPct":3.114137307619772},{"delta":0.5,"premium":0.7893407338614139,"strike":26.25525923960404,"iv":0.25700836329702614,"gamma":0.20443541392371073,"theta":-0.010833994615858815,"vega":0.02851865438845986,"rho":-0.011599206342070938,"breakevenPct":2.6070518680772783},{"delta":0.55,"premium":0.8607357113020826,"strike":26.459244889434522,"iv":0.24121833077000612,"gamma":0.21444708063009116,"theta":-0.009685419390785151,"vega":0.02794943155126236,"rho":-0.012730849733888635,"breakevenPct":2.0999664285347848},{"delta":0.6,"premium":0.9321306887427513,"strike":26.663230539265005,"iv":0.22542829824298616,"gamma":0.22445874733647153,"theta":-0.008536844165711491,"vega":0.02738020871406486,"rho":-0.013862493125706327,"breakevenPct":1.592880988992292},{"delta":0.65,"premium":1.00352566618342,"strike":26.867216189095487,"iv":0.2096382657159661,"gamma":0.23447041404285196,"theta":-0.007388268940637827,"vega":0.026810985876867362,"rho":-0.014994136517524025,"breakevenPct":1.0857955494497982},{"delta":0.7,"premium":1.1710564243088577,"strike":27.134507138120952,"iv":0.20637302405557734,"gamma":0.22811682804520172,"theta":-0.006567891971897281,"vega":0.025560714587688677,"rho":-0.01616028192329157,"breakevenPct":0.7042684077617289},{"delta":0.75,"premium":1.5178701267537118,"strike":27.519855696393012,"iv":0.22646517719200773,"gamma":0.19124379685855802,"theta":-0.006359569633563674,"vega":0.023040360808664333,"rho":-0.017390769893313753,"breakevenPct":0.5568940566656185},{"delta":0.8,"premium":1.8646838291985663,"strike":27.905204254665072,"iv":0.24655733032843813,"gamma":0.15437076567191432,"theta":-0.006151247295230067,"vega":0.020520007029639988,"rho":-0.018621257863335933,"breakevenPct":0.40951970556950806},{"delta":0.85,"premium":3.106862745098039,"strike":29.15686274509804,"iv":0.34462352941176466,"gamma":0.09242549019607844,"theta":-0.007441176470588235,"vega":0.01714901960784314,"rho":-0.020566321389424994,"breakevenPct":0.373265615199865},{"delta":0.9,"premium":7.277586206896552,"strike":33.327586206896555,"iv":0.6199672413793104,"gamma":0.03852931034482758,"theta":-0.010496551724137932,"vega":0.012936206896551724,"rho":-0.024898084873309294,"breakevenPct":0.373265615199865}]},"raw":{"call":[{"delta":0.15,"premium":0.21842870234898182,"strike":29.69485923758371,"iv":0.3925609769044943,"gamma":0.08951181368272894,"theta":-0.012168724534243246,"vega":0.01729027150509716,"rho":0.002813309447054247,"breakevenPct":14.40165804866485},{"delta":0.2,"premium":0.55,"strike":31.927022223224395,"iv":0.7305786478638766,"gamma":0.05170492246265077,"theta":-0.026388325924396647,"vega":0.020766962745649913,"rho":0.0036737686677482287,"breakevenPct":24.206513114872457},{"delta":0.25,"premium":0.55,"strike":29.565526368857324,"iv":0.5453646093058688,"gamma":0.08084207443662939,"theta":-0.02235863687245183,"vega":0.023477717058088727,"rho":0.004671774838699579,"breakevenPct":15.1751073477387},{"delta":0.3,"premium":0.55,"strike":28.150455143130877,"iv":0.41704182824948477,"gamma":0.11361648679248533,"theta":-0.01910911946719412,"vega":0.025755354855678696,"rho":0.005662603305096525,"breakevenPct":9.763248417181215},{"delta":0.35,"premium":0.55,"strike":27.411643394368635,"iv":0.33781527995361493,"gamma":0.15174835736394648,"theta":-0.01667183181208035,"vega":0.02733747085225901,"rho":0.006642603693625533,"breakevenPct":6.9377051598182415},{"delta":0.4,"premium":0.5721647758732474,"strike":26.901489885007788,"iv":0.2848123604736281,"gamma":0.1823798382544229,"theta":-0.014954586406053672,"vega":0.028358164145070027,"rho":0.007619102738622979,"breakevenPct":5.071420171950912},{"delta":0.45,"premium":0.6313119151380754,"strike":26.63861371049744,"iv":0.26581804834400885,"gamma":0.19943326947851936,"theta":-0.014277510906423168,"vega":0.028580179805654443,"rho":0.008591909191450614,"breakevenPct":4.292270134297287},{"delta":0.5,"premium":0.6904590544029033,"strike":26.375737535987096,"iv":0.2468237362143896,"gamma":0.21648670070261583,"theta":-0.013600435406792663,"vega":0.02880219546623886,"rho":0.00956471564427825,"breakevenPct":3.513120096643663},{"delta":0.55,"premium":0.7496061936677314,"strike":26.11286136147675,"iv":0.22782942408477033,"gamma":0.23354013192671233,"theta":-0.012923359907162158,"vega":0.029024211126823275,"rho":0.010537522097105886,"breakevenPct":2.7339700589900375},{"delta":0.6,"premium":0.8190459964412354,"strike":25.902120007908366,"iv":0.21260950380052,"gamma":0.23691352781017636,"theta":-0.01179608282132553,"vega":0.027861429494938396,"rho":0.01156309034787225,"breakevenPct":2.1935703634352652},{"delta":0.65,"premium":0.8962293279591382,"strike":25.73060149342414,"iv":0.2002291897778171,"gamma":0.22999495730464087,"theta":-0.010330103423825607,"vega":0.02565681669560474,"rho":0.012628353134324182,"breakevenPct":1.8327908541635725},{"delta":0.7,"premium":0.9734126594770408,"strike":25.55908297893991,"iv":0.18784887575511422,"gamma":0.2230763867991054,"theta":-0.00886412402632569,"vega":0.023452203896271086,"rho":0.013693615920776114,"breakevenPct":1.4720113448918801},{"delta":0.75,"premium":1.0505959909949436,"strike":25.387564464455682,"iv":0.17546856173241132,"gamma":0.21615781629356992,"theta":-0.007398144628825766,"vega":0.021247591096937433,"rho":0.014758878707228048,"breakevenPct":1.1112318356201873},{"delta":0.8,"premium":1.1277793225128465,"strike":25.216045949971452,"iv":0.1630882477097084,"gamma":0.20923924578803443,"theta":-0.0059321652313258436,"vega":0.019042978297603777,"rho":0.015824141493679982,"breakevenPct":0.7504523263484943},{"delta":0.85,"premium":1.204962654030749,"strike":25.044527435487225,"iv":0.15070793368700552,"gamma":0.20232067528249897,"theta":-0.004466185833825926,"vega":0.016838365498270128,"rho":0.01688940428013191,"breakevenPct":0.3896728170768027},{"delta":0.9,"premium":1.7883752495051777,"strike":24.42217923127674,"iv":0.1848786335269042,"gamma":0.13554703099104487,"theta":-0.0038708832390679333,"vega":0.012806025480834909,"rho":0.017491417155975277,"breakevenPct":0.24076580941240533}],"put":[{"delta":0.1,"premium":0.55,"strike":17.378078114795667,"iv":1.3285178356551137,"gamma":0.017880519680085416,"theta":-0.02897913933609608,"vega":0.013014233113770908,"rho":-0.0025892787362634764,"breakevenPct":35.64197817468652},{"delta":0.15,"premium":0.55,"strike":21.02366229938343,"iv":0.853237039036818,"gamma":0.036908379254891654,"theta":-0.024541294227252923,"vega":0.017292670892839614,"rho":-0.003682972816126609,"breakevenPct":21.699650065843787},{"delta":0.2,"premium":0.55,"strike":23.02288345047898,"iv":0.6105823017279195,"gamma":0.06189871641335497,"theta":-0.02085286982828596,"vega":0.020764569359561103,"rho":-0.00478890126547057,"breakevenPct":14.053743171537821},{"delta":0.25,"premium":0.5541947882824236,"strike":24.167791531296945,"iv":0.4721366458424402,"gamma":0.09186698381862858,"theta":-0.017927625800222596,"vega":0.023504124213213316,"rho":-0.005908332539242724,"breakevenPct":9.691150457347822},{"delta":0.3,"premium":0.5729689670072462,"strike":24.918758680289848,"iv":0.3846338374860253,"gamma":0.1226045203080442,"theta":-0.015777612433374978,"vega":0.025757279442707687,"rho":-0.007041010847887188,"breakevenPct":6.890920339600562},{"delta":0.35,"premium":0.6172188796607448,"strike":25.33775103728596,"iv":0.34193280768653067,"gamma":0.1482137285943336,"theta":-0.014439308437286958,"vega":0.027091941559057482,"rho":-0.008183408723473656,"breakevenPct":5.4577393044668945},{"delta":0.4,"premium":0.6645591348909466,"strike":25.716473079127574,"iv":0.30466647288636756,"gamma":0.17320084328215013,"theta":-0.013199469122742172,"vega":0.028315185555642566,"rho":-0.009326985634436773,"breakevenPct":4.190388623672432},{"delta":0.45,"premium":0.7179457564207452,"strike":26.051273589773558,"iv":0.27279839582404614,"gamma":0.1944237472173303,"theta":-0.011982569840932477,"vega":0.029087877225657355,"rho":-0.010467562950253244,"breakevenPct":3.114137307619772},{"delta":0.5,"premium":0.7893407338614139,"strike":26.25525923960404,"iv":0.25700836329702614,"gamma":0.20443541392371073,"theta":-0.010833994615858815,"vega":0.02851865438845986,"rho":-0.011599206342070938,"breakevenPct":2.6070518680772783},{"delta":0.55,"premium":0.8607357113020826,"strike":26.459244889434522,"iv":0.24121833077000612,"gamma":0.21444708063009116,"theta":-0.009685419390785151,"vega":0.02794943155126236,"rho":-0.012730849733888635,"breakevenPct":2.0999664285347848},{"delta":0.6,"premium":0.9321306887427513,"strike":26.663230539265005,"iv":0.22542829824298616,"gamma":0.22445874733647153,"theta":-0.008536844165711491,"vega":0.02738020871406486,"rho":-0.013862493125706327,"breakevenPct":1.592880988992292},{"delta":0.65,"premium":1.00352566618342,"strike":26.867216189095487,"iv":0.2096382657159661,"gamma":0.23447041404285196,"theta":-0.007388268940637827,"vega":0.026810985876867362,"rho":-0.014994136517524025,"breakevenPct":1.0857955494497982},{"delta":0.7,"premium":1.1710564243088577,"strike":27.134507138120952,"iv":0.20637302405557734,"gamma":0.22811682804520172,"theta":-0.006567891971897281,"vega":0.025560714587688677,"rho":-0.01616028192329157,"breakevenPct":0.7042684077617289},{"delta":0.75,"premium":1.5178701267537118,"strike":27.519855696393012,"iv":0.22646517719200773,"gamma":0.19124379685855802,"theta":-0.006359569633563674,"vega":0.023040360808664333,"rho":-0.017390769893313753,"breakevenPct":0.5568940566656185},{"delta":0.8,"premium":1.8646838291985663,"strike":27.905204254665072,"iv":0.24655733032843813,"gamma":0.15437076567191432,"theta":-0.006151247295230067,"vega":0.020520007029639988,"rho":-0.018621257863335933,"breakevenPct":0.40951970556950806},{"delta":0.85,"premium":3.106862745098039,"strike":29.15686274509804,"iv":0.34462352941176466,"gamma":0.09242549019607844,"theta":-0.007441176470588235,"vega":0.01714901960784314,"rho":-0.020566321389424994,"breakevenPct":0.373265615199865},{"delta":0.9,"premium":7.277586206896552,"strike":33.327586206896555,"iv":0.6199672413793104,"gamma":0.03852931034482758,"theta":-0.010496551724137932,"vega":0.012936206896551724,"rho":-0.024898084873309294,"breakevenPct":0.373265615199865}]}},"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"}}