{"symbol":"CUT","url":"https://intraalpha.com/companies/CUT","capturedAt":"2026-10-23T02:58:16.012Z","state":"ready","quote":{"symbol":"CUT","last_price":28.2191,"prev_close":27.9799,"regular_close":28.2191,"change":0.2392,"change_pct":0.8549,"regular_change":0.2392,"regular_change_pct":0.8549,"extended_change":0,"extended_change_pct":0,"bid":14.92,"ask":42.34,"bid_size":100,"ask_size":100,"volume":475,"vwap":28.013352,"open":27.54,"high":28.28,"low":27.54,"close":28.2191,"trade_count":23,"last_trade_at":"2026-10-23T00:00:00.126383527Z","last_quote_at":"2026-10-23T00:00:00.20108984Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:58:13.283140218-04:00","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":29700000,"net_expense_ratio":0.0076,"portfolio_turnover":0.26,"dividend_yield":0.02,"inception_date":"2007-11-09","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:58:15.628285+00:00"},"optionObservedAt":"2026-10-22T19:55:04.689Z","bars":[{"c":28.04,"h":28.04,"l":28.04,"n":4,"o":28.04,"t":"2026-10-16T17:10:00Z","v":335,"vw":28.04},{"c":27.94,"h":27.94,"l":27.94,"n":4,"o":27.94,"t":"2026-10-16T19:10:00Z","v":207,"vw":27.94},{"c":27.97,"h":27.97,"l":27.97,"n":1,"o":27.97,"t":"2026-10-16T20:00:00Z","v":151,"vw":27.97},{"c":27.95,"h":27.95,"l":27.95,"n":4,"o":27.95,"t":"2026-10-19T13:35:00Z","v":315,"vw":27.95},{"c":28.01,"h":28.01,"l":28.01,"n":3,"o":28.01,"t":"2026-10-19T14:15:00Z","v":128,"vw":28.01},{"c":28.035,"h":28.035,"l":28.035,"n":3,"o":28.035,"t":"2026-10-19T14:50:00Z","v":102,"vw":28.035},{"c":27.95,"h":27.95,"l":27.95,"n":1,"o":27.95,"t":"2026-10-19T14:55:00Z","v":100,"vw":27.95},{"c":27.96,"h":27.96,"l":27.96,"n":1,"o":27.96,"t":"2026-10-19T16:25:00Z","v":3000,"vw":27.96},{"c":28.015,"h":28.015,"l":28.015,"n":2,"o":28.015,"t":"2026-10-19T16:45:00Z","v":103,"vw":28.015},{"c":27.95,"h":27.95,"l":27.95,"n":1,"o":27.95,"t":"2026-10-19T17:50:00Z","v":100,"vw":27.95},{"c":27.9001,"h":27.9001,"l":27.9,"n":4,"o":27.9,"t":"2026-10-19T19:35:00Z","v":250,"vw":27.90005},{"c":28.11,"h":28.11,"l":28.11,"n":1,"o":28.11,"t":"2026-10-20T13:30:00Z","v":143,"vw":28.11},{"c":28.09,"h":28.09,"l":28.09,"n":1,"o":28.09,"t":"2026-10-20T19:50:00Z","v":194,"vw":28.09},{"c":27.9211,"h":27.9211,"l":27.76,"n":23,"o":27.92,"t":"2026-10-21T15:30:00Z","v":3171,"vw":27.889249},{"c":27.92,"h":27.92,"l":27.92,"n":3,"o":27.92,"t":"2026-10-21T15:40:00Z","v":286,"vw":27.92},{"c":27.95,"h":27.95,"l":27.95,"n":2,"o":27.95,"t":"2026-10-21T15:55:00Z","v":139,"vw":27.95},{"c":27.54,"h":27.54,"l":27.54,"n":2,"o":27.54,"t":"2026-10-22T13:30:00Z","v":215,"vw":27.54},{"c":28.28,"h":28.28,"l":28.28,"n":1,"o":28.28,"t":"2026-10-22T19:50:00Z","v":229,"vw":28.28}],"history":[{"c":34.0772,"h":34.35,"l":34.01,"n":41,"o":34.25,"t":"2024-10-21T04:00:00Z","v":1664,"vw":34.166205},{"c":34.0448,"h":34.14,"l":33.98,"n":44,"o":33.98,"t":"2024-10-22T04:00:00Z","v":1972,"vw":33.994971},{"c":34.1973,"h":34.1973,"l":34.04,"n":47,"o":34.08,"t":"2024-10-23T04:00:00Z","v":2546,"vw":34.057441},{"c":34.1864,"h":34.1864,"l":34.04,"n":57,"o":34.04,"t":"2024-10-24T04:00:00Z","v":2866,"vw":34.076862},{"c":34.2642,"h":34.45,"l":34.2642,"n":25,"o":34.33,"t":"2024-10-25T04:00:00Z","v":1009,"vw":34.36252},{"c":34.4253,"h":34.6099,"l":34.4253,"n":37,"o":34.6099,"t":"2024-10-28T04:00:00Z","v":764,"vw":34.487467},{"c":33.7753,"h":34.19,"l":33.67,"n":67,"o":34.19,"t":"2024-10-29T04:00:00Z","v":4430,"vw":33.940965},{"c":34.0925,"h":34.14,"l":33.63,"n":54,"o":33.63,"t":"2024-10-30T04:00:00Z","v":2479,"vw":33.975277},{"c":34.4546,"h":34.4611,"l":34.4546,"n":38,"o":34.4611,"t":"2024-10-31T04:00:00Z","v":373,"vw":34.4611},{"c":34.2794,"h":34.2794,"l":34.2001,"n":56,"o":34.24,"t":"2024-11-01T04:00:00Z","v":2689,"vw":34.201913},{"c":34.3447,"h":34.54,"l":34.3447,"n":52,"o":34.54,"t":"2024-11-04T05:00:00Z","v":619,"vw":34.504833},{"c":34.6747,"h":34.6747,"l":34.63,"n":53,"o":34.67,"t":"2024-11-05T05:00:00Z","v":1023,"vw":34.640901},{"c":34.724,"h":34.724,"l":34.59,"n":68,"o":34.595,"t":"2024-11-06T05:00:00Z","v":2530,"vw":34.610317},{"c":34.8899,"h":35.085,"l":34.76,"n":69,"o":35.085,"t":"2024-11-07T05:00:00Z","v":3485,"vw":34.894697},{"c":34.4953,"h":34.6,"l":34.37,"n":32,"o":34.6,"t":"2024-11-08T05:00:00Z","v":2284,"vw":34.410351},{"c":34.2414,"h":34.4101,"l":34.23,"n":59,"o":34.29,"t":"2024-11-11T05:00:00Z","v":2242,"vw":34.311147},{"c":33.7612,"h":33.94,"l":33.74,"n":72,"o":33.93,"t":"2024-11-12T05:00:00Z","v":6131,"vw":33.85609},{"c":33.5773,"h":33.64,"l":33.52,"n":59,"o":33.58,"t":"2024-11-13T05:00:00Z","v":3205,"vw":33.565249},{"c":33.5722,"h":33.625,"l":33.4916,"n":38,"o":33.5301,"t":"2024-11-14T05:00:00Z","v":733,"vw":33.547969},{"c":33.7021,"h":33.7512,"l":33.44,"n":54,"o":33.44,"t":"2024-11-15T05:00:00Z","v":2134,"vw":33.665061},{"c":33.9445,"h":34.0193,"l":33.64,"n":71,"o":33.64,"t":"2024-11-18T05:00:00Z","v":4700,"vw":33.848799},{"c":33.6901,"h":33.74,"l":33.64,"n":42,"o":33.7358,"t":"2024-11-19T05:00:00Z","v":1645,"vw":33.696496},{"c":34.0379,"h":34.0379,"l":33.92,"n":34,"o":33.92,"t":"2024-11-20T05:00:00Z","v":848,"vw":33.92},{"c":34.1519,"h":34.1519,"l":33.85,"n":51,"o":33.85,"t":"2024-11-21T05:00:00Z","v":1350,"vw":33.888617},{"c":34.4159,"h":34.4599,"l":34.1568,"n":45,"o":34.1568,"t":"2024-11-22T05:00:00Z","v":1349,"vw":34.310077},{"c":34.974,"h":35.14,"l":34.6601,"n":70,"o":34.6601,"t":"2024-11-25T05:00:00Z","v":3665,"vw":34.961002},{"c":34.5413,"h":34.68,"l":34.3401,"n":53,"o":34.68,"t":"2024-11-26T05:00:00Z","v":2818,"vw":34.43433},{"c":34.5091,"h":34.65,"l":34.45,"n":73,"o":34.53,"t":"2024-11-27T05:00:00Z","v":13461,"vw":34.470465},{"c":34.7434,"h":34.7434,"l":34.7434,"n":28,"o":34.7434,"t":"2024-11-29T05:00:00Z","v":225,"vw":34.7434},{"c":34.5932,"h":34.5932,"l":34.5932,"n":55,"o":34.5932,"t":"2024-12-02T05:00:00Z","v":243,"vw":34.5932},{"c":34.6933,"h":34.75,"l":34.65,"n":49,"o":34.65,"t":"2024-12-03T05:00:00Z","v":1536,"vw":34.680106},{"c":34.7998,"h":34.7998,"l":34.6401,"n":37,"o":34.69,"t":"2024-12-04T05:00:00Z","v":1128,"vw":34.746225},{"c":34.5805,"h":34.64,"l":34.55,"n":39,"o":34.6387,"t":"2024-12-05T05:00:00Z","v":831,"vw":34.605277},{"c":34.601,"h":34.78,"l":34.48,"n":45,"o":34.78,"t":"2024-12-06T05:00:00Z","v":1711,"vw":34.636298},{"c":34.7578,"h":34.8758,"l":34.68,"n":43,"o":34.8758,"t":"2024-12-09T05:00:00Z","v":841,"vw":34.785158},{"c":34.314,"h":34.41,"l":34.21,"n":59,"o":34.37,"t":"2024-12-10T05:00:00Z","v":2765,"vw":34.35395},{"c":34.3173,"h":34.335,"l":34.24,"n":45,"o":34.25,"t":"2024-12-11T05:00:00Z","v":14383,"vw":34.255409},{"c":34.1055,"h":34.21,"l":34.1055,"n":57,"o":34.21,"t":"2024-12-12T05:00:00Z","v":2885,"vw":34.179279},{"c":33.8855,"h":33.97,"l":33.81,"n":47,"o":33.97,"t":"2024-12-13T05:00:00Z","v":4715,"vw":33.877047},{"c":33.8261,"h":33.96,"l":33.81,"n":77,"o":33.85,"t":"2024-12-16T05:00:00Z","v":8447,"vw":33.896963},{"c":33.5829,"h":33.6717,"l":33.58,"n":73,"o":33.64,"t":"2024-12-17T05:00:00Z","v":3616,"vw":33.643725},{"c":32.39,"h":33.38,"l":32.39,"n":81,"o":33.38,"t":"2024-12-18T05:00:00Z","v":3311,"vw":32.761918},{"c":32.1997,"h":32.415,"l":32.1997,"n":94,"o":32.415,"t":"2024-12-19T05:00:00Z","v":1305,"vw":32.313779},{"c":32.3321,"h":32.5735,"l":32.32,"n":96,"o":32.38,"t":"2024-12-20T05:00:00Z","v":8402,"vw":32.376458},{"c":31.57,"h":31.575,"l":31.285,"n":116,"o":31.29,"t":"2024-12-23T05:00:00Z","v":3480,"vw":31.424823},{"c":31.76,"h":31.76,"l":31.7,"n":42,"o":31.7,"t":"2024-12-24T05:00:00Z","v":1548,"vw":31.744112},{"c":31.86,"h":32.92,"l":31.8159,"n":148,"o":32.92,"t":"2024-12-26T05:00:00Z","v":3766,"vw":31.958156},{"c":31.7877,"h":31.96,"l":31.72,"n":77,"o":31.76,"t":"2024-12-27T05:00:00Z","v":7525,"vw":31.809497},{"c":31.6163,"h":31.7,"l":31.509,"n":116,"o":31.59,"t":"2024-12-30T05:00:00Z","v":4131,"vw":31.622609},{"c":31.6668,"h":31.6668,"l":31,"n":96,"o":31,"t":"2024-12-31T05:00:00Z","v":69514,"vw":31.550625},{"c":31.6442,"h":31.9526,"l":31.57,"n":76,"o":31.83,"t":"2025-01-02T05:00:00Z","v":1216,"vw":31.789574},{"c":31.7014,"h":31.7014,"l":31.66,"n":57,"o":31.66,"t":"2025-01-03T05:00:00Z","v":636,"vw":31.66},{"c":31.9667,"h":32.1761,"l":31.93,"n":94,"o":31.98,"t":"2025-01-06T05:00:00Z","v":9353,"vw":31.994244},{"c":31.7115,"h":31.91,"l":31.7115,"n":60,"o":31.91,"t":"2025-01-07T05:00:00Z","v":2122,"vw":31.805601},{"c":31.49,"h":31.5,"l":31.318,"n":65,"o":31.318,"t":"2025-01-08T05:00:00Z","v":3734,"vw":31.4401},{"c":31.2672,"h":31.84,"l":31.24,"n":86,"o":31.84,"t":"2025-01-10T05:00:00Z","v":9372,"vw":31.325919},{"c":31.5457,"h":31.55,"l":31.19,"n":203,"o":31.19,"t":"2025-01-13T05:00:00Z","v":13306,"vw":31.337678},{"c":31.7082,"h":31.761,"l":31.58,"n":58,"o":31.65,"t":"2025-01-14T05:00:00Z","v":3482,"vw":31.699571},{"c":32.09,"h":32.15,"l":31.98,"n":59,"o":32.09,"t":"2025-01-15T05:00:00Z","v":2503,"vw":32.098378},{"c":32.2318,"h":32.2318,"l":31.975,"n":51,"o":32.0287,"t":"2025-01-16T05:00:00Z","v":4718,"vw":32.07399},{"c":32.5006,"h":32.7499,"l":32.35,"n":82,"o":32.35,"t":"2025-01-17T05:00:00Z","v":6532,"vw":32.602838},{"c":33.0508,"h":33.18,"l":32.73,"n":81,"o":32.73,"t":"2025-01-21T05:00:00Z","v":7071,"vw":33.045654},{"c":32.8345,"h":32.93,"l":32.8345,"n":49,"o":32.93,"t":"2025-01-22T05:00:00Z","v":1391,"vw":32.920635},{"c":32.9502,"h":33.0701,"l":32.79,"n":64,"o":32.91,"t":"2025-01-23T05:00:00Z","v":4786,"vw":32.861206},{"c":33.38,"h":33.434,"l":33.28,"n":61,"o":33.29,"t":"2025-01-24T05:00:00Z","v":5688,"vw":33.369081},{"c":33.4205,"h":33.518,"l":33.39,"n":95,"o":33.518,"t":"2025-01-27T05:00:00Z","v":7516,"vw":33.43925},{"c":33.2936,"h":33.37,"l":33.281,"n":56,"o":33.37,"t":"2025-01-28T05:00:00Z","v":1617,"vw":33.321171},{"c":33.0692,"h":33.22,"l":33.06,"n":54,"o":33.17,"t":"2025-01-29T05:00:00Z","v":2379,"vw":33.159222},{"c":33.115,"h":33.31,"l":32.9079,"n":170,"o":32.95,"t":"2025-01-30T05:00:00Z","v":63177,"vw":33.225009},{"c":32.9041,"h":33.28,"l":32.9041,"n":72,"o":33.28,"t":"2025-01-31T05:00:00Z","v":4600,"vw":33.156085},{"c":32.6949,"h":32.7,"l":31.3,"n":88,"o":31.3,"t":"2025-02-03T05:00:00Z","v":5147,"vw":32.4126},{"c":32.64,"h":32.8,"l":32.64,"n":90,"o":32.64,"t":"2025-02-04T05:00:00Z","v":8654,"vw":32.715798},{"c":32.7491,"h":32.78,"l":32.49,"n":77,"o":32.67,"t":"2025-02-05T05:00:00Z","v":7647,"vw":32.602885},{"c":33.0185,"h":33.05,"l":32.85,"n":84,"o":32.85,"t":"2025-02-06T05:00:00Z","v":3188,"vw":32.923891},{"c":32.54,"h":32.69,"l":32.52,"n":54,"o":32.615,"t":"2025-02-07T05:00:00Z","v":1073,"vw":32.6075},{"c":32.5323,"h":32.56,"l":32.45,"n":85,"o":32.45,"t":"2025-02-10T05:00:00Z","v":2363,"vw":32.506549},{"c":32.4108,"h":32.4108,"l":32.27,"n":75,"o":32.29,"t":"2025-02-11T05:00:00Z","v":3167,"vw":32.341708},{"c":32.245,"h":32.36,"l":32.05,"n":66,"o":32.05,"t":"2025-02-12T05:00:00Z","v":2048,"vw":32.268367},{"c":32.8449,"h":32.87,"l":32.6519,"n":52,"o":32.6519,"t":"2025-02-13T05:00:00Z","v":3374,"vw":32.742019},{"c":33.021,"h":33.09,"l":32.981,"n":47,"o":33.0841,"t":"2025-02-14T05:00:00Z","v":3010,"vw":33.034286},{"c":33.1728,"h":33.1728,"l":32.94,"n":153,"o":32.94,"t":"2025-02-18T05:00:00Z","v":2139,"vw":33.00882},{"c":32.8745,"h":32.9136,"l":32.67,"n":268,"o":32.87,"t":"2025-02-19T05:00:00Z","v":4379,"vw":32.80985},{"c":32.8847,"h":32.885,"l":32.7,"n":71,"o":32.8399,"t":"2025-02-20T05:00:00Z","v":6242,"vw":32.827826},{"c":32.5757,"h":32.9055,"l":32.57,"n":59,"o":32.87,"t":"2025-02-21T05:00:00Z","v":3631,"vw":32.699788},{"c":32.55,"h":32.7367,"l":32.55,"n":423,"o":32.66,"t":"2025-02-24T05:00:00Z","v":2498,"vw":32.641531},{"c":32.6208,"h":32.69,"l":32.525,"n":69,"o":32.62,"t":"2025-02-25T05:00:00Z","v":4674,"vw":32.587641},{"c":32.4029,"h":32.7,"l":32.35,"n":43,"o":32.46,"t":"2025-02-26T05:00:00Z","v":1629,"vw":32.492991},{"c":32.095,"h":32.34,"l":32.09,"n":156,"o":32.34,"t":"2025-02-27T05:00:00Z","v":46790,"vw":32.2481},{"c":32.2052,"h":32.2116,"l":32,"n":53,"o":32.09,"t":"2025-02-28T05:00:00Z","v":2463,"vw":32.028168},{"c":32.1345,"h":32.69,"l":32.05,"n":190,"o":32.42,"t":"2025-03-03T05:00:00Z","v":5031,"vw":32.543758},{"c":31.6259,"h":31.94,"l":31.4113,"n":303,"o":31.94,"t":"2025-03-04T05:00:00Z","v":7144,"vw":31.655688},{"c":32.1866,"h":32.285,"l":31.89,"n":84,"o":31.89,"t":"2025-03-05T05:00:00Z","v":3903,"vw":32.083944},{"c":32.16,"h":32.4256,"l":32.1511,"n":81,"o":32.2,"t":"2025-03-06T05:00:00Z","v":4275,"vw":32.228871},{"c":32.5956,"h":32.5956,"l":32.171,"n":76,"o":32.29,"t":"2025-03-07T05:00:00Z","v":3625,"vw":32.271485},{"c":31.9021,"h":32.09,"l":31.9021,"n":58,"o":32.02,"t":"2025-03-10T04:00:00Z","v":1651,"vw":31.994169},{"c":31.67,"h":31.884,"l":31.6301,"n":74,"o":31.884,"t":"2025-03-11T04:00:00Z","v":1462,"vw":31.741271},{"c":31.4302,"h":31.56,"l":31.25,"n":163,"o":31.25,"t":"2025-03-12T04:00:00Z","v":4885,"vw":31.397609},{"c":31.0528,"h":31.2401,"l":30.9,"n":163,"o":31.21,"t":"2025-03-13T04:00:00Z","v":7650,"vw":31.051078},{"c":31.53,"h":31.53,"l":31.28,"n":203,"o":31.28,"t":"2025-03-14T04:00:00Z","v":5211,"vw":31.440425},{"c":31.8852,"h":31.93,"l":31.56,"n":59,"o":31.56,"t":"2025-03-17T04:00:00Z","v":4651,"vw":31.749728},{"c":31.7585,"h":31.77,"l":31.6805,"n":48,"o":31.71,"t":"2025-03-18T04:00:00Z","v":1177,"vw":31.726843},{"c":31.84,"h":31.955,"l":31.65,"n":75,"o":31.74,"t":"2025-03-19T04:00:00Z","v":8996,"vw":31.803324},{"c":31.6723,"h":31.75,"l":31.57,"n":74,"o":31.6,"t":"2025-03-20T04:00:00Z","v":4286,"vw":31.647409},{"c":30.99,"h":31.32,"l":30.88,"n":120,"o":31.32,"t":"2025-03-21T04:00:00Z","v":6615,"vw":31.139519},{"c":31.2027,"h":31.2027,"l":30.9601,"n":86,"o":31.066,"t":"2025-03-24T04:00:00Z","v":1325,"vw":31.039127},{"c":31.1684,"h":31.211,"l":31.1415,"n":53,"o":31.1759,"t":"2025-03-25T04:00:00Z","v":1607,"vw":31.165935},{"c":31.0707,"h":31.12,"l":30.971,"n":52,"o":31.12,"t":"2025-03-26T04:00:00Z","v":1975,"vw":31.030973},{"c":31.0577,"h":31.0746,"l":30.94,"n":73,"o":31.061,"t":"2025-03-27T04:00:00Z","v":5207,"vw":30.987699},{"c":30.78,"h":31.05,"l":30.78,"n":76,"o":31.05,"t":"2025-03-28T04:00:00Z","v":3434,"vw":30.870525},{"c":30.7448,"h":30.76,"l":30.38,"n":118,"o":30.38,"t":"2025-03-31T04:00:00Z","v":6381,"vw":30.596095},{"c":30.8502,"h":30.8502,"l":30.65,"n":63,"o":30.65,"t":"2025-04-01T04:00:00Z","v":1202,"vw":30.734298},{"c":31.0505,"h":31.0505,"l":30.67,"n":77,"o":30.67,"t":"2025-04-02T04:00:00Z","v":2258,"vw":30.942779},{"c":29.9473,"h":30.71,"l":29.9473,"n":225,"o":30.71,"t":"2025-04-03T04:00:00Z","v":12402,"vw":30.318149},{"c":28.689,"h":29.01,"l":28.67,"n":160,"o":29.01,"t":"2025-04-04T04:00:00Z","v":4645,"vw":28.87605},{"c":27.9722,"h":28.75,"l":27.71,"n":161,"o":28.75,"t":"2025-04-07T04:00:00Z","v":4492,"vw":27.983466},{"c":27.2811,"h":28.58,"l":27.12,"n":85,"o":28.52,"t":"2025-04-08T04:00:00Z","v":2536,"vw":27.997583},{"c":28.94,"h":29.25,"l":27.2218,"n":106,"o":27.44,"t":"2025-04-09T04:00:00Z","v":3760,"vw":28.425419},{"c":28.5733,"h":28.72,"l":28.125,"n":109,"o":28.54,"t":"2025-04-10T04:00:00Z","v":15123,"vw":28.329854},{"c":29.1248,"h":29.1248,"l":28.4,"n":88,"o":28.555,"t":"2025-04-11T04:00:00Z","v":6733,"vw":28.598227},{"c":29.4417,"h":29.495,"l":29.29,"n":95,"o":29.42,"t":"2025-04-14T04:00:00Z","v":4078,"vw":29.373318},{"c":29.2429,"h":30,"l":29.2068,"n":43,"o":30,"t":"2025-04-15T04:00:00Z","v":1494,"vw":29.413023},{"c":28.985,"h":29.2725,"l":28.86,"n":126,"o":29.2724,"t":"2025-04-16T04:00:00Z","v":12315,"vw":28.918971},{"c":29.289,"h":29.4521,"l":29.27,"n":56,"o":29.285,"t":"2025-04-17T04:00:00Z","v":4163,"vw":29.377522},{"c":29.0426,"h":29.185,"l":28.78,"n":75,"o":29.185,"t":"2025-04-21T04:00:00Z","v":3119,"vw":29.054942},{"c":29.6897,"h":29.7299,"l":29.2401,"n":69,"o":29.2401,"t":"2025-04-22T04:00:00Z","v":6042,"vw":29.574685},{"c":29.6744,"h":30.25,"l":29.63,"n":63,"o":29.88,"t":"2025-04-23T04:00:00Z","v":3046,"vw":29.905769},{"c":29.9612,"h":29.9612,"l":29.52,"n":103,"o":29.6004,"t":"2025-04-24T04:00:00Z","v":20788,"vw":29.623953},{"c":29.739,"h":29.83,"l":29.55,"n":47,"o":29.79,"t":"2025-04-25T04:00:00Z","v":5411,"vw":29.742534},{"c":30.0134,"h":30.0134,"l":29.7,"n":57,"o":29.7,"t":"2025-04-28T04:00:00Z","v":4624,"vw":29.76108},{"c":29.8945,"h":29.945,"l":28.84,"n":49,"o":28.84,"t":"2025-04-29T04:00:00Z","v":3122,"vw":29.549812},{"c":29.5882,"h":29.5882,"l":29.25,"n":109,"o":29.25,"t":"2025-04-30T04:00:00Z","v":8904,"vw":29.356494},{"c":29.1697,"h":29.26,"l":29.165,"n":56,"o":29.26,"t":"2025-05-01T04:00:00Z","v":1779,"vw":29.187028},{"c":29.6364,"h":29.6364,"l":29.41,"n":62,"o":29.42,"t":"2025-05-02T04:00:00Z","v":3349,"vw":29.470266},{"c":29.4464,"h":29.64,"l":29.43,"n":72,"o":29.64,"t":"2025-05-05T04:00:00Z","v":1259,"vw":29.520889},{"c":29.2804,"h":29.2999,"l":29.12,"n":81,"o":29.25,"t":"2025-05-06T04:00:00Z","v":14984,"vw":29.151034},{"c":29.19,"h":29.42,"l":29.18,"n":56,"o":29.3,"t":"2025-05-07T04:00:00Z","v":2195,"vw":29.231061},{"c":29.6869,"h":29.775,"l":29.61,"n":64,"o":29.7,"t":"2025-05-08T04:00:00Z","v":1529,"vw":29.742984},{"c":29.6897,"h":29.735,"l":29.6897,"n":42,"o":29.71,"t":"2025-05-09T04:00:00Z","v":1070,"vw":29.718333},{"c":30.6485,"h":30.6582,"l":30.41,"n":118,"o":30.6582,"t":"2025-05-12T04:00:00Z","v":3828,"vw":30.610475},{"c":30.7516,"h":30.84,"l":30.15,"n":58,"o":30.15,"t":"2025-05-13T04:00:00Z","v":1757,"vw":30.668482},{"c":30.8231,"h":30.8231,"l":30.711,"n":53,"o":30.82,"t":"2025-05-14T04:00:00Z","v":1216,"vw":30.76787},{"c":30.9112,"h":30.9112,"l":30.66,"n":30,"o":30.66,"t":"2025-05-15T04:00:00Z","v":297,"vw":30.66},{"c":30.76,"h":30.98,"l":30.68,"n":57,"o":30.68,"t":"2025-05-16T04:00:00Z","v":4691,"vw":30.800267},{"c":31.1315,"h":31.1315,"l":30.86,"n":59,"o":30.86,"t":"2025-05-19T04:00:00Z","v":2121,"vw":30.927362},{"c":31.1175,"h":31.1175,"l":30.75,"n":54,"o":30.75,"t":"2025-05-20T04:00:00Z","v":1674,"vw":30.974551},{"c":30.7649,"h":31.115,"l":30.7649,"n":100,"o":30.91,"t":"2025-05-21T04:00:00Z","v":6258,"vw":30.984922},{"c":30.7381,"h":30.87,"l":30.611,"n":47,"o":30.611,"t":"2025-05-22T04:00:00Z","v":1187,"vw":30.775799},{"c":30.5237,"h":30.611,"l":30.33,"n":66,"o":30.33,"t":"2025-05-23T04:00:00Z","v":2541,"vw":30.46022},{"c":30.8989,"h":30.9833,"l":30.73,"n":34,"o":30.73,"t":"2025-05-27T04:00:00Z","v":709,"vw":30.874245},{"c":30.4914,"h":30.62,"l":30.42,"n":69,"o":30.62,"t":"2025-05-28T04:00:00Z","v":3720,"vw":30.559312},{"c":30.5533,"h":30.58,"l":30.08,"n":63,"o":30.08,"t":"2025-05-29T04:00:00Z","v":2904,"vw":30.513133},{"c":30.43,"h":30.49,"l":30.3,"n":77,"o":30.38,"t":"2025-05-30T04:00:00Z","v":5872,"vw":30.389878},{"c":30.2927,"h":30.3,"l":30.1001,"n":70,"o":30.101,"t":"2025-06-02T04:00:00Z","v":1318,"vw":30.174374},{"c":30.3036,"h":30.31,"l":30.12,"n":58,"o":30.12,"t":"2025-06-03T04:00:00Z","v":1981,"vw":30.137098},{"c":30.3847,"h":30.4,"l":30.33,"n":41,"o":30.33,"t":"2025-06-04T04:00:00Z","v":1466,"vw":30.387549},{"c":30.5131,"h":30.5131,"l":30.31,"n":49,"o":30.35,"t":"2025-06-05T04:00:00Z","v":1585,"vw":30.465242},{"c":30.5692,"h":30.67,"l":30.5692,"n":46,"o":30.6,"t":"2025-06-06T04:00:00Z","v":497,"vw":30.642222},{"c":30.8057,"h":30.895,"l":30.75,"n":56,"o":30.75,"t":"2025-06-09T04:00:00Z","v":507,"vw":30.821782},{"c":30.8492,"h":30.9014,"l":30.8312,"n":47,"o":30.88,"t":"2025-06-10T04:00:00Z","v":1729,"vw":30.871442},{"c":30.6818,"h":30.8809,"l":30.6818,"n":50,"o":30.88,"t":"2025-06-11T04:00:00Z","v":1290,"vw":30.857796},{"c":30.6853,"h":30.6853,"l":30.45,"n":52,"o":30.45,"t":"2025-06-12T04:00:00Z","v":2622,"vw":30.520631},{"c":30.0577,"h":30.35,"l":30.0577,"n":45,"o":30.25,"t":"2025-06-13T04:00:00Z","v":2728,"vw":30.291314},{"c":30.2254,"h":30.4,"l":30.2254,"n":48,"o":30.4,"t":"2025-06-16T04:00:00Z","v":1905,"vw":30.269197},{"c":29.6932,"h":30.025,"l":29.57,"n":85,"o":30.025,"t":"2025-06-17T04:00:00Z","v":8513,"vw":29.823966},{"c":29.7658,"h":29.9085,"l":29.7,"n":56,"o":29.7,"t":"2025-06-18T04:00:00Z","v":1100,"vw":29.78563},{"c":29.9499,"h":30.085,"l":29.921,"n":64,"o":30.04,"t":"2025-06-20T04:00:00Z","v":4514,"vw":29.975899},{"c":29.97,"h":29.97,"l":29.61,"n":174,"o":29.61,"t":"2025-06-23T04:00:00Z","v":16849,"vw":29.703454},{"c":30.2775,"h":30.3225,"l":30.13,"n":73,"o":30.13,"t":"2025-06-24T04:00:00Z","v":3229,"vw":30.237324},{"c":29.7837,"h":29.79,"l":29.761,"n":51,"o":29.79,"t":"2025-06-25T04:00:00Z","v":566,"vw":29.77585},{"c":30.14,"h":30.24,"l":30.111,"n":65,"o":30.24,"t":"2025-06-26T04:00:00Z","v":1924,"vw":30.194302},{"c":30.2248,"h":30.44,"l":30.13,"n":80,"o":30.13,"t":"2025-06-27T04:00:00Z","v":1870,"vw":30.340545},{"c":30.07,"h":30.14,"l":29.98,"n":61,"o":30.14,"t":"2025-06-30T04:00:00Z","v":2932,"vw":30.025025},{"c":30.769,"h":30.86,"l":30.755,"n":87,"o":30.82,"t":"2025-07-01T04:00:00Z","v":1665,"vw":30.839756},{"c":31.3834,"h":31.3834,"l":31.21,"n":75,"o":31.21,"t":"2025-07-02T04:00:00Z","v":1141,"vw":31.21},{"c":31.2848,"h":31.43,"l":31.2848,"n":32,"o":31.43,"t":"2025-07-03T04:00:00Z","v":806,"vw":31.333818},{"c":30.57,"h":30.99,"l":30.57,"n":71,"o":30.99,"t":"2025-07-07T04:00:00Z","v":1044,"vw":30.757876},{"c":30.8884,"h":31.04,"l":30.88,"n":42,"o":30.955,"t":"2025-07-08T04:00:00Z","v":670,"vw":30.957353},{"c":31.0798,"h":31.084,"l":30.9776,"n":47,"o":30.99,"t":"2025-07-09T04:00:00Z","v":1218,"vw":31.010781},{"c":31.4842,"h":31.55,"l":31.39,"n":57,"o":31.39,"t":"2025-07-10T04:00:00Z","v":1872,"vw":31.421875},{"c":31.1256,"h":31.1619,"l":30.94,"n":53,"o":31.1,"t":"2025-07-11T04:00:00Z","v":1994,"vw":31.065457},{"c":30.895,"h":30.895,"l":30.82,"n":64,"o":30.82,"t":"2025-07-14T04:00:00Z","v":890,"vw":30.826997},{"c":30.5322,"h":30.746,"l":30.5322,"n":115,"o":30.746,"t":"2025-07-15T04:00:00Z","v":3658,"vw":30.711895},{"c":30.6,"h":30.6,"l":30.37,"n":83,"o":30.5135,"t":"2025-07-16T04:00:00Z","v":1778,"vw":30.479312},{"c":30.6617,"h":30.6617,"l":30.45,"n":109,"o":30.61,"t":"2025-07-17T04:00:00Z","v":2396,"vw":30.504075},{"c":30.16,"h":30.29,"l":30.06,"n":109,"o":30.29,"t":"2025-07-18T04:00:00Z","v":1993,"vw":30.10624},{"c":30.3799,"h":30.545,"l":30.3799,"n":133,"o":30.545,"t":"2025-07-21T04:00:00Z","v":2508,"vw":30.528444},{"c":30.86,"h":30.905,"l":30.2,"n":117,"o":30.2,"t":"2025-07-22T04:00:00Z","v":10525,"vw":30.812225},{"c":31.3666,"h":31.45,"l":31.14,"n":103,"o":31.14,"t":"2025-07-23T04:00:00Z","v":4204,"vw":31.376306},{"c":31.1848,"h":31.44,"l":31.14,"n":59,"o":31.44,"t":"2025-07-24T04:00:00Z","v":837,"vw":31.38},{"c":31.535,"h":31.535,"l":31.2,"n":72,"o":31.2,"t":"2025-07-25T04:00:00Z","v":4699,"vw":31.304035},{"c":31.07,"h":31.26,"l":31.07,"n":51,"o":31.26,"t":"2025-07-28T04:00:00Z","v":1308,"vw":31.167203},{"c":30.7699,"h":31.0018,"l":30.72,"n":48,"o":31.0018,"t":"2025-07-29T04:00:00Z","v":1503,"vw":30.785183},{"c":30.35,"h":30.72,"l":30.07,"n":61,"o":30.72,"t":"2025-07-30T04:00:00Z","v":2933,"vw":30.403222},{"c":29.39,"h":29.826,"l":29.39,"n":72,"o":29.77,"t":"2025-07-31T04:00:00Z","v":7603,"vw":29.786714},{"c":29.4597,"h":29.4597,"l":29.21,"n":126,"o":29.2526,"t":"2025-08-01T04:00:00Z","v":5836,"vw":29.244932},{"c":29.6043,"h":29.6043,"l":29.34,"n":71,"o":29.34,"t":"2025-08-04T04:00:00Z","v":2345,"vw":29.46901},{"c":29.908,"h":29.908,"l":29.855,"n":57,"o":29.855,"t":"2025-08-05T04:00:00Z","v":691,"vw":29.855},{"c":29.9226,"h":29.98,"l":29.87,"n":51,"o":29.98,"t":"2025-08-06T04:00:00Z","v":3948,"vw":29.933253},{"c":30.5821,"h":30.64,"l":30.5821,"n":54,"o":30.64,"t":"2025-08-07T04:00:00Z","v":560,"vw":30.64},{"c":30.7497,"h":30.776,"l":30.58,"n":60,"o":30.58,"t":"2025-08-08T04:00:00Z","v":2060,"vw":30.699765},{"c":30.4278,"h":30.4278,"l":30.4278,"n":43,"o":30.4278,"t":"2025-08-11T04:00:00Z","v":313,"vw":30.4278},{"c":30.8663,"h":30.8663,"l":30.48,"n":55,"o":30.58,"t":"2025-08-12T04:00:00Z","v":3227,"vw":30.668665},{"c":31.2589,"h":31.2589,"l":31.05,"n":48,"o":31.05,"t":"2025-08-13T04:00:00Z","v":1129,"vw":31.055019},{"c":30.651,"h":30.651,"l":30.46,"n":38,"o":30.46,"t":"2025-08-14T04:00:00Z","v":688,"vw":30.571091},{"c":30.5902,"h":30.64,"l":30.5902,"n":32,"o":30.64,"t":"2025-08-15T04:00:00Z","v":334,"vw":30.64},{"c":30.3351,"h":30.52,"l":30.3351,"n":51,"o":30.52,"t":"2025-08-18T04:00:00Z","v":981,"vw":30.501558},{"c":30.6759,"h":30.6759,"l":30.56,"n":44,"o":30.61,"t":"2025-08-19T04:00:00Z","v":1965,"vw":30.622213},{"c":30.5859,"h":30.605,"l":30.5,"n":43,"o":30.605,"t":"2025-08-20T04:00:00Z","v":1226,"vw":30.515763},{"c":30.85,"h":30.85,"l":30.51,"n":49,"o":30.66,"t":"2025-08-21T04:00:00Z","v":2356,"vw":30.65399},{"c":31.6633,"h":31.6678,"l":31.56,"n":66,"o":31.56,"t":"2025-08-22T04:00:00Z","v":645,"vw":31.607911},{"c":31.4178,"h":31.52,"l":31.31,"n":56,"o":31.52,"t":"2025-08-25T04:00:00Z","v":2689,"vw":31.377697},{"c":31.2293,"h":31.2293,"l":31.16,"n":48,"o":31.2293,"t":"2025-08-26T04:00:00Z","v":2019,"vw":31.189695},{"c":30.9558,"h":30.9558,"l":30.75,"n":78,"o":30.78,"t":"2025-08-27T04:00:00Z","v":4058,"vw":30.82645},{"c":30.92,"h":31.0099,"l":30.78,"n":203,"o":30.96,"t":"2025-08-28T04:00:00Z","v":72874,"vw":30.936756},{"c":31.0924,"h":31.0924,"l":30.94,"n":88,"o":31.05,"t":"2025-08-29T04:00:00Z","v":5616,"vw":30.987373},{"c":30.5433,"h":30.5433,"l":30.5,"n":66,"o":30.5,"t":"2025-09-02T04:00:00Z","v":1180,"vw":30.5075},{"c":30.4594,"h":30.59,"l":30.33,"n":100,"o":30.59,"t":"2025-09-03T04:00:00Z","v":4080,"vw":30.386379},{"c":30.58,"h":30.58,"l":30.34,"n":89,"o":30.34,"t":"2025-09-04T04:00:00Z","v":3703,"vw":30.438274},{"c":30.9946,"h":30.9946,"l":30.85,"n":63,"o":30.92,"t":"2025-09-05T04:00:00Z","v":3478,"vw":30.900949},{"c":30.9646,"h":31.21,"l":30.65,"n":108,"o":31.21,"t":"2025-09-08T04:00:00Z","v":6438,"vw":30.922909},{"c":30.6098,"h":30.8599,"l":30.5526,"n":81,"o":30.72,"t":"2025-09-09T04:00:00Z","v":5636,"vw":30.628442},{"c":30.4055,"h":30.53,"l":30.3219,"n":56,"o":30.42,"t":"2025-09-10T04:00:00Z","v":3052,"vw":30.462774},{"c":30.84,"h":30.84,"l":30.38,"n":81,"o":30.38,"t":"2025-09-11T04:00:00Z","v":2703,"vw":30.678214},{"c":30.5247,"h":30.5247,"l":30.5247,"n":41,"o":30.5247,"t":"2025-09-12T04:00:00Z","v":259,"vw":30.5247},{"c":30.4907,"h":30.4907,"l":30.48,"n":44,"o":30.48,"t":"2025-09-15T04:00:00Z","v":561,"vw":30.48},{"c":30.615,"h":30.615,"l":30.57,"n":91,"o":30.585,"t":"2025-09-16T04:00:00Z","v":2785,"vw":30.589511},{"c":30.4857,"h":31.048,"l":30.4857,"n":121,"o":30.615,"t":"2025-09-17T04:00:00Z","v":10322,"vw":30.644524},{"c":30.105,"h":30.23,"l":30.06,"n":76,"o":30.23,"t":"2025-09-18T04:00:00Z","v":1761,"vw":30.099903},{"c":29.64,"h":29.84,"l":29.64,"n":74,"o":29.77,"t":"2025-09-19T04:00:00Z","v":3292,"vw":29.793842},{"c":29.6456,"h":29.7,"l":29.61,"n":96,"o":29.7,"t":"2025-09-22T04:00:00Z","v":2685,"vw":29.667445},{"c":29.68,"h":29.95,"l":29.68,"n":97,"o":29.76,"t":"2025-09-23T04:00:00Z","v":4573,"vw":29.872535},{"c":29.4963,"h":29.67,"l":29.46,"n":67,"o":29.67,"t":"2025-09-24T04:00:00Z","v":4321,"vw":29.595663},{"c":29.1489,"h":29.28,"l":29.14,"n":108,"o":29.235,"t":"2025-09-25T04:00:00Z","v":3933,"vw":29.233883},{"c":29.2732,"h":29.35,"l":29.14,"n":70,"o":29.34,"t":"2025-09-26T04:00:00Z","v":2547,"vw":29.293222},{"c":29.3972,"h":29.4182,"l":29.28,"n":68,"o":29.35,"t":"2025-09-29T04:00:00Z","v":2451,"vw":29.381493},{"c":29.5546,"h":29.5546,"l":29.32,"n":211,"o":29.51,"t":"2025-09-30T04:00:00Z","v":49616,"vw":29.384248},{"c":29.7741,"h":29.84,"l":29.67,"n":62,"o":29.84,"t":"2025-10-01T04:00:00Z","v":1637,"vw":29.822833},{"c":29.7154,"h":29.7154,"l":29.52,"n":82,"o":29.63,"t":"2025-10-02T04:00:00Z","v":3154,"vw":29.617},{"c":29.8416,"h":29.9905,"l":29.779,"n":78,"o":29.83,"t":"2025-10-03T04:00:00Z","v":2576,"vw":29.863293},{"c":29.1582,"h":29.2574,"l":29.1101,"n":99,"o":29.2495,"t":"2025-10-06T04:00:00Z","v":2562,"vw":29.223664},{"c":28.77,"h":29.21,"l":28.73,"n":138,"o":29.21,"t":"2025-10-07T04:00:00Z","v":5584,"vw":28.807514},{"c":28.8367,"h":28.84,"l":28.775,"n":145,"o":28.8,"t":"2025-10-08T04:00:00Z","v":9901,"vw":28.807283},{"c":28.6214,"h":28.855,"l":28.58,"n":121,"o":28.805,"t":"2025-10-09T04:00:00Z","v":4845,"vw":28.707015},{"c":28.0764,"h":28.2,"l":28.0764,"n":100,"o":28.2,"t":"2025-10-10T04:00:00Z","v":2050,"vw":28.2},{"c":28.22,"h":28.361,"l":28.1,"n":97,"o":28.24,"t":"2025-10-13T04:00:00Z","v":4684,"vw":28.221837},{"c":28.45,"h":28.6085,"l":28,"n":76,"o":28,"t":"2025-10-14T04:00:00Z","v":1264,"vw":28.366752},{"c":28.395,"h":28.495,"l":28.395,"n":60,"o":28.495,"t":"2025-10-15T04:00:00Z","v":1659,"vw":28.444931},{"c":28.2733,"h":28.47,"l":28.2733,"n":56,"o":28.44,"t":"2025-10-16T04:00:00Z","v":1488,"vw":28.4111},{"c":28.438,"h":28.4484,"l":28.35,"n":56,"o":28.35,"t":"2025-10-17T04:00:00Z","v":1671,"vw":28.39228},{"c":28.5995,"h":28.5995,"l":28.5183,"n":54,"o":28.5183,"t":"2025-10-20T04:00:00Z","v":977,"vw":28.569495},{"c":28.7542,"h":28.7542,"l":28.51,"n":80,"o":28.51,"t":"2025-10-21T04:00:00Z","v":2531,"vw":28.628791},{"c":28.9446,"h":29.1,"l":28.94,"n":91,"o":29.03,"t":"2025-10-22T04:00:00Z","v":17040,"vw":29.074246},{"c":29.4017,"h":29.4017,"l":29.16,"n":47,"o":29.16,"t":"2025-10-23T04:00:00Z","v":670,"vw":29.16},{"c":29.3991,"h":29.5149,"l":29.37,"n":69,"o":29.5149,"t":"2025-10-24T04:00:00Z","v":1903,"vw":29.44764},{"c":29.3499,"h":29.36,"l":29.31,"n":65,"o":29.31,"t":"2025-10-27T04:00:00Z","v":1895,"vw":29.328702},{"c":29.21,"h":29.345,"l":29.21,"n":62,"o":29.34,"t":"2025-10-28T04:00:00Z","v":1542,"vw":29.308448},{"c":28.57,"h":28.8314,"l":28.495,"n":81,"o":28.77,"t":"2025-10-29T04:00:00Z","v":4224,"vw":28.795623},{"c":28.17,"h":28.3045,"l":28.13,"n":76,"o":28.21,"t":"2025-10-30T04:00:00Z","v":1671,"vw":28.239822},{"c":28.085,"h":28.13,"l":28.035,"n":71,"o":28.13,"t":"2025-10-31T04:00:00Z","v":985,"vw":28.071458},{"c":27.83,"h":27.8899,"l":27.65,"n":117,"o":27.65,"t":"2025-11-03T05:00:00Z","v":2312,"vw":27.725},{"c":27.8496,"h":27.8496,"l":27.7,"n":71,"o":27.7,"t":"2025-11-04T05:00:00Z","v":1498,"vw":27.756552},{"c":27.8888,"h":27.99,"l":27.84,"n":117,"o":27.84,"t":"2025-11-05T05:00:00Z","v":13679,"vw":27.859484},{"c":27.9151,"h":27.935,"l":27.79,"n":84,"o":27.87,"t":"2025-11-06T05:00:00Z","v":6128,"vw":27.883153},{"c":28.0882,"h":28.0882,"l":27.84,"n":69,"o":27.84,"t":"2025-11-07T05:00:00Z","v":2157,"vw":27.919757},{"c":28.1216,"h":28.16,"l":27.91,"n":88,"o":28.16,"t":"2025-11-10T05:00:00Z","v":6570,"vw":28.063088},{"c":28.4336,"h":28.5099,"l":28.35,"n":59,"o":28.35,"t":"2025-11-11T05:00:00Z","v":157106,"vw":28.430012},{"c":28.4281,"h":28.4281,"l":28.39,"n":42,"o":28.398,"t":"2025-11-12T05:00:00Z","v":882,"vw":28.39964},{"c":28.5744,"h":28.76,"l":28.45,"n":91,"o":28.45,"t":"2025-11-13T05:00:00Z","v":9020,"vw":28.520879},{"c":28.2568,"h":28.3112,"l":28.21,"n":55,"o":28.21,"t":"2025-11-14T05:00:00Z","v":932,"vw":28.232835},{"c":27.9321,"h":28.06,"l":27.9321,"n":55,"o":28.041,"t":"2025-11-17T05:00:00Z","v":1577,"vw":28.032772},{"c":27.7323,"h":27.78,"l":27.56,"n":90,"o":27.695,"t":"2025-11-18T05:00:00Z","v":4161,"vw":27.635586},{"c":27.7237,"h":27.7446,"l":27.58,"n":47,"o":27.58,"t":"2025-11-19T05:00:00Z","v":68145,"vw":27.586262},{"c":27.3471,"h":27.49,"l":27.3471,"n":90,"o":27.49,"t":"2025-11-20T05:00:00Z","v":4787,"vw":27.432019},{"c":27.9071,"h":28.05,"l":27.791,"n":83,"o":27.791,"t":"2025-11-21T05:00:00Z","v":2914,"vw":27.920937},{"c":27.93,"h":27.93,"l":27.7101,"n":108,"o":27.84,"t":"2025-11-24T05:00:00Z","v":10513,"vw":27.865343},{"c":28.5441,"h":28.5732,"l":27.96,"n":72,"o":27.96,"t":"2025-11-25T05:00:00Z","v":5594,"vw":28.315259},{"c":28.7835,"h":28.87,"l":28.531,"n":52,"o":28.531,"t":"2025-11-26T05:00:00Z","v":3478,"vw":28.663185},{"c":28.9548,"h":28.9548,"l":28.84,"n":37,"o":28.84,"t":"2025-11-28T05:00:00Z","v":1003,"vw":28.884642},{"c":28.775,"h":28.94,"l":28.772,"n":56,"o":28.94,"t":"2025-12-01T05:00:00Z","v":3534,"vw":28.801543},{"c":28.421,"h":28.49,"l":28.38,"n":76,"o":28.49,"t":"2025-12-02T05:00:00Z","v":2346,"vw":28.45388},{"c":28.8698,"h":28.8698,"l":28.691,"n":67,"o":28.73,"t":"2025-12-03T05:00:00Z","v":3679,"vw":28.746658},{"c":28.925,"h":29.14,"l":28.925,"n":47,"o":29.14,"t":"2025-12-04T05:00:00Z","v":2968,"vw":28.998565},{"c":28.959,"h":29.04,"l":28.92,"n":85,"o":29.014,"t":"2025-12-05T05:00:00Z","v":5213,"vw":28.973439},{"c":28.82,"h":28.85,"l":28.81,"n":57,"o":28.83,"t":"2025-12-08T05:00:00Z","v":937,"vw":28.83},{"c":28.3684,"h":28.62,"l":28.36,"n":85,"o":28.54,"t":"2025-12-09T05:00:00Z","v":5450,"vw":28.55464},{"c":29.025,"h":29.025,"l":28.51,"n":95,"o":28.51,"t":"2025-12-10T05:00:00Z","v":5820,"vw":28.741846},{"c":29.2948,"h":29.37,"l":29.08,"n":161,"o":29.08,"t":"2025-12-11T05:00:00Z","v":2769,"vw":29.276603},{"c":29.1702,"h":29.25,"l":29.081,"n":285,"o":29.25,"t":"2025-12-12T05:00:00Z","v":2421,"vw":29.183233},{"c":29.1865,"h":29.1865,"l":29.01,"n":292,"o":29.15,"t":"2025-12-15T05:00:00Z","v":3593,"vw":29.098612},{"c":29.3619,"h":29.3699,"l":29.171,"n":531,"o":29.25,"t":"2025-12-16T05:00:00Z","v":15807,"vw":29.250625},{"c":29.2783,"h":29.375,"l":29.21,"n":278,"o":29.375,"t":"2025-12-17T05:00:00Z","v":3077,"vw":29.253846},{"c":29.43,"h":29.659,"l":29.4,"n":263,"o":29.4,"t":"2025-12-18T05:00:00Z","v":1898,"vw":29.475323},{"c":29.233,"h":29.57,"l":29.233,"n":123,"o":29.57,"t":"2025-12-19T05:00:00Z","v":3569,"vw":29.40349},{"c":28.6621,"h":28.7386,"l":28.571,"n":202,"o":28.7108,"t":"2025-12-22T05:00:00Z","v":3059,"vw":28.684281},{"c":28.7323,"h":28.7627,"l":28.62,"n":66,"o":28.62,"t":"2025-12-23T05:00:00Z","v":2546,"vw":28.696642},{"c":28.86,"h":28.91,"l":28.805,"n":193,"o":28.85,"t":"2025-12-24T05:00:00Z","v":2834,"vw":28.864312},{"c":28.9724,"h":29,"l":28.89,"n":113,"o":28.89,"t":"2025-12-26T05:00:00Z","v":4022,"vw":28.925467},{"c":29.1291,"h":29.16,"l":28.95,"n":267,"o":28.95,"t":"2025-12-29T05:00:00Z","v":2595,"vw":28.989422},{"c":29.2195,"h":29.31,"l":29.18,"n":237,"o":29.1801,"t":"2025-12-30T05:00:00Z","v":3296,"vw":29.204558},{"c":29.0628,"h":29.14,"l":29,"n":162,"o":29.14,"t":"2025-12-31T05:00:00Z","v":2869,"vw":29.080617},{"c":29.3928,"h":29.3928,"l":29.3,"n":116,"o":29.31,"t":"2026-01-02T05:00:00Z","v":2603,"vw":29.330939},{"c":29.58,"h":29.58,"l":29.4,"n":365,"o":29.4,"t":"2026-01-05T05:00:00Z","v":1215,"vw":29.46639},{"c":29.712,"h":29.82,"l":29.64,"n":93,"o":29.66,"t":"2026-01-06T05:00:00Z","v":2875,"vw":29.739427},{"c":29.355,"h":29.57,"l":29.355,"n":307,"o":29.53,"t":"2026-01-07T05:00:00Z","v":2271,"vw":29.466592},{"c":29.71,"h":29.8,"l":29.3701,"n":268,"o":29.3701,"t":"2026-01-08T05:00:00Z","v":8567,"vw":29.722438},{"c":30.3845,"h":30.3845,"l":29.781,"n":160,"o":29.95,"t":"2026-01-09T05:00:00Z","v":3902,"vw":29.992675},{"c":30.28,"h":30.51,"l":30.24,"n":171,"o":30.51,"t":"2026-01-12T05:00:00Z","v":1603,"vw":30.30397},{"c":30.3295,"h":30.3295,"l":30.27,"n":335,"o":30.27,"t":"2026-01-13T05:00:00Z","v":1567,"vw":30.28},{"c":30.6838,"h":30.71,"l":30.31,"n":678,"o":30.31,"t":"2026-01-14T05:00:00Z","v":5568,"vw":30.631931},{"c":30.6547,"h":30.761,"l":30.615,"n":168,"o":30.615,"t":"2026-01-15T05:00:00Z","v":3807,"vw":30.655599},{"c":30.4756,"h":30.4756,"l":30.35,"n":457,"o":30.46,"t":"2026-01-16T05:00:00Z","v":6147,"vw":30.404203},{"c":29.7,"h":29.96,"l":29.7,"n":449,"o":29.79,"t":"2026-01-20T05:00:00Z","v":3915,"vw":29.843292},{"c":30.2225,"h":30.2225,"l":30.0828,"n":344,"o":30.1,"t":"2026-01-21T05:00:00Z","v":1218,"vw":30.11856},{"c":30.491,"h":30.65,"l":30.38,"n":467,"o":30.38,"t":"2026-01-22T05:00:00Z","v":3157,"vw":30.546517},{"c":30.6754,"h":30.68,"l":30.28,"n":209,"o":30.28,"t":"2026-01-23T05:00:00Z","v":7924,"vw":30.56979},{"c":30.695,"h":30.8682,"l":30.695,"n":172,"o":30.8272,"t":"2026-01-26T05:00:00Z","v":6112,"vw":30.796016},{"c":30.6509,"h":30.85,"l":30.51,"n":107,"o":30.85,"t":"2026-01-27T05:00:00Z","v":27174,"vw":30.523411},{"c":30.341,"h":30.4601,"l":30.22,"n":60,"o":30.4601,"t":"2026-01-28T05:00:00Z","v":1056,"vw":30.368027},{"c":30.162,"h":30.575,"l":29.973,"n":111,"o":30.57,"t":"2026-01-29T05:00:00Z","v":8097,"vw":30.163994},{"c":29.6985,"h":29.77,"l":29.695,"n":99,"o":29.77,"t":"2026-01-30T05:00:00Z","v":1128,"vw":29.723},{"c":29.8144,"h":29.85,"l":29.64,"n":287,"o":29.77,"t":"2026-02-02T05:00:00Z","v":7339,"vw":29.718303},{"c":29.845,"h":30.096,"l":29.82,"n":81,"o":29.955,"t":"2026-02-03T05:00:00Z","v":2391,"vw":30.054313},{"c":31.14,"h":31.18,"l":30,"n":137,"o":30.1,"t":"2026-02-04T05:00:00Z","v":54493,"vw":31.097038},{"c":30.835,"h":31.0201,"l":30.75,"n":128,"o":31.02,"t":"2026-02-05T05:00:00Z","v":4920,"vw":30.87674},{"c":31.233,"h":31.233,"l":30.91,"n":77,"o":30.91,"t":"2026-02-06T05:00:00Z","v":5158,"vw":31.053176},{"c":31.48,"h":31.6299,"l":31.24,"n":115,"o":31.24,"t":"2026-02-09T05:00:00Z","v":9342,"vw":31.370115},{"c":31.91,"h":32.07,"l":31.84,"n":176,"o":31.84,"t":"2026-02-10T05:00:00Z","v":15221,"vw":31.922855},{"c":32.7495,"h":32.78,"l":32.57,"n":170,"o":32.7255,"t":"2026-02-11T05:00:00Z","v":11176,"vw":32.719597},{"c":32.715,"h":32.949,"l":32.62,"n":119,"o":32.949,"t":"2026-02-12T05:00:00Z","v":5634,"vw":32.751113},{"c":32.7019,"h":32.915,"l":32.64,"n":127,"o":32.68,"t":"2026-02-13T05:00:00Z","v":23433,"vw":32.673615},{"c":32.411,"h":32.48,"l":32.281,"n":103,"o":32.281,"t":"2026-02-17T05:00:00Z","v":4325,"vw":32.370346},{"c":32.3262,"h":32.53,"l":32.2,"n":232,"o":32.43,"t":"2026-02-18T05:00:00Z","v":7921,"vw":32.35597},{"c":31.9652,"h":32.3,"l":31.92,"n":89,"o":32.28,"t":"2026-02-19T05:00:00Z","v":1695,"vw":32.08087},{"c":31.9573,"h":31.96,"l":31.74,"n":70,"o":31.74,"t":"2026-02-20T05:00:00Z","v":3617,"vw":31.904206},{"c":31.4169,"h":31.8,"l":31.2,"n":271,"o":31.77,"t":"2026-02-23T05:00:00Z","v":11909,"vw":31.461803},{"c":31.6602,"h":31.8145,"l":31.551,"n":104,"o":31.78,"t":"2026-02-24T05:00:00Z","v":2149,"vw":31.733969},{"c":31.5291,"h":31.89,"l":31.21,"n":102,"o":31.89,"t":"2026-02-25T05:00:00Z","v":10295,"vw":31.455691},{"c":31.5279,"h":31.5279,"l":31.2308,"n":77,"o":31.44,"t":"2026-02-26T05:00:00Z","v":3369,"vw":31.403603},{"c":31.6572,"h":31.6572,"l":31.32,"n":78,"o":31.32,"t":"2026-02-27T05:00:00Z","v":2249,"vw":31.482664},{"c":31.1376,"h":31.2,"l":30.862,"n":96,"o":31.2,"t":"2026-03-02T05:00:00Z","v":55830,"vw":30.937897},{"c":30.6521,"h":30.6521,"l":29.86,"n":111,"o":29.89,"t":"2026-03-03T05:00:00Z","v":5745,"vw":30.284613},{"c":30.6273,"h":30.6273,"l":30.38,"n":95,"o":30.43,"t":"2026-03-04T05:00:00Z","v":2088,"vw":30.473186},{"c":30.0775,"h":30.58,"l":29.79,"n":127,"o":30.58,"t":"2026-03-05T05:00:00Z","v":6952,"vw":29.991337},{"c":29.7558,"h":29.82,"l":29.7,"n":81,"o":29.7,"t":"2026-03-06T05:00:00Z","v":1752,"vw":29.746279},{"c":29.4813,"h":29.55,"l":28.86,"n":156,"o":29.45,"t":"2026-03-09T04:00:00Z","v":12295,"vw":29.215283},{"c":29.5734,"h":29.83,"l":29.42,"n":91,"o":29.42,"t":"2026-03-10T04:00:00Z","v":2889,"vw":29.71454},{"c":29.4569,"h":29.47,"l":29.37,"n":69,"o":29.37,"t":"2026-03-11T04:00:00Z","v":2407,"vw":29.427},{"c":28.71,"h":28.77,"l":28.71,"n":66,"o":28.77,"t":"2026-03-12T04:00:00Z","v":584,"vw":28.74},{"c":28.56,"h":28.79,"l":28.56,"n":95,"o":28.79,"t":"2026-03-13T04:00:00Z","v":1691,"vw":28.735934},{"c":28.71,"h":28.93,"l":28.71,"n":64,"o":28.87,"t":"2026-03-16T04:00:00Z","v":2643,"vw":28.747493},{"c":28.9137,"h":28.98,"l":28.9137,"n":54,"o":28.92,"t":"2026-03-17T04:00:00Z","v":1365,"vw":28.945501},{"c":28.2991,"h":28.6,"l":28.2991,"n":87,"o":28.53,"t":"2026-03-18T04:00:00Z","v":4854,"vw":28.547209},{"c":27.638,"h":28.01,"l":27.598,"n":186,"o":28.01,"t":"2026-03-19T04:00:00Z","v":3709,"vw":27.764965},{"c":27.19,"h":27.61,"l":26.99,"n":133,"o":27.44,"t":"2026-03-20T04:00:00Z","v":9539,"vw":27.31219},{"c":27.9129,"h":27.98,"l":27.42,"n":75,"o":27.42,"t":"2026-03-23T04:00:00Z","v":2607,"vw":27.813923},{"c":28.0331,"h":28.05,"l":27.871,"n":68,"o":28.01,"t":"2026-03-24T04:00:00Z","v":2052,"vw":27.987388},{"c":28.4759,"h":28.4759,"l":28.4,"n":45,"o":28.4,"t":"2026-03-25T04:00:00Z","v":798,"vw":28.408013},{"c":28.2113,"h":28.68,"l":28.1,"n":73,"o":28.48,"t":"2026-03-26T04:00:00Z","v":3968,"vw":28.384772},{"c":27.9723,"h":28.28,"l":27.9723,"n":93,"o":28.02,"t":"2026-03-27T04:00:00Z","v":5177,"vw":28.095505},{"c":28.0102,"h":28.17,"l":27.95,"n":58,"o":28.075,"t":"2026-03-30T04:00:00Z","v":2425,"vw":28.040086},{"c":28.6523,"h":28.66,"l":28.641,"n":45,"o":28.66,"t":"2026-03-31T04:00:00Z","v":730,"vw":28.65525},{"c":28.8317,"h":29.04,"l":28.78,"n":58,"o":28.78,"t":"2026-04-01T04:00:00Z","v":1657,"vw":28.894812},{"c":28.4775,"h":28.4775,"l":28.321,"n":201,"o":28.34,"t":"2026-04-02T04:00:00Z","v":1069,"vw":28.330333},{"c":28.4596,"h":28.5,"l":28.4596,"n":85,"o":28.5,"t":"2026-04-06T04:00:00Z","v":1936,"vw":28.5},{"c":28.0216,"h":28.1,"l":27.79,"n":147,"o":28.1,"t":"2026-04-07T04:00:00Z","v":3221,"vw":27.939696},{"c":29.0322,"h":29.105,"l":28.9601,"n":98,"o":29.105,"t":"2026-04-08T04:00:00Z","v":3999,"vw":29.00827},{"c":28.9963,"h":29.02,"l":28.775,"n":67,"o":28.775,"t":"2026-04-09T04:00:00Z","v":844,"vw":28.931992},{"c":28.9485,"h":29.07,"l":28.85,"n":55,"o":28.99,"t":"2026-04-10T04:00:00Z","v":1119,"vw":28.931185},{"c":29.1378,"h":29.1378,"l":28.97,"n":60,"o":28.97,"t":"2026-04-13T04:00:00Z","v":1168,"vw":28.980116},{"c":29.1428,"h":29.24,"l":29.1,"n":46,"o":29.24,"t":"2026-04-14T04:00:00Z","v":509,"vw":29.17},{"c":28.8794,"h":28.94,"l":28.74,"n":59,"o":28.89,"t":"2026-04-15T04:00:00Z","v":3793,"vw":28.865714},{"c":28.7175,"h":28.7175,"l":28.7175,"n":59,"o":28.7175,"t":"2026-04-16T04:00:00Z","v":1383,"vw":28.7175},{"c":29.35,"h":29.3601,"l":29.22,"n":55,"o":29.24,"t":"2026-04-17T04:00:00Z","v":2520,"vw":29.292224},{"c":29.2867,"h":29.2867,"l":29.22,"n":50,"o":29.22,"t":"2026-04-20T04:00:00Z","v":1033,"vw":29.266994},{"c":28.7631,"h":28.8,"l":28.69,"n":66,"o":28.69,"t":"2026-04-21T04:00:00Z","v":1510,"vw":28.774419},{"c":28.2507,"h":28.2507,"l":28.12,"n":69,"o":28.12,"t":"2026-04-22T04:00:00Z","v":3041,"vw":28.183007},{"c":28.2482,"h":28.41,"l":28.05,"n":114,"o":28.37,"t":"2026-04-23T04:00:00Z","v":10959,"vw":28.298647},{"c":27.82,"h":28.1,"l":27.72,"n":142,"o":28.1,"t":"2026-04-24T04:00:00Z","v":5899,"vw":27.856861},{"c":27.8206,"h":27.8206,"l":27.73,"n":122,"o":27.75,"t":"2026-04-27T04:00:00Z","v":5602,"vw":27.756561},{"c":27.8505,"h":27.8505,"l":27.6,"n":101,"o":27.68,"t":"2026-04-28T04:00:00Z","v":2010,"vw":27.678996},{"c":27.5474,"h":27.755,"l":27.5474,"n":55,"o":27.735,"t":"2026-04-29T04:00:00Z","v":1291,"vw":27.736364},{"c":27.7662,"h":27.7662,"l":27.67,"n":146,"o":27.67,"t":"2026-04-30T04:00:00Z","v":1062,"vw":27.68},{"c":27.7993,"h":27.92,"l":27.69,"n":98,"o":27.69,"t":"2026-05-01T04:00:00Z","v":1539,"vw":27.801164},{"c":27.2991,"h":27.76,"l":27.26,"n":96,"o":27.7,"t":"2026-05-04T04:00:00Z","v":3645,"vw":27.513937},{"c":27.7557,"h":27.8,"l":27.7,"n":102,"o":27.745,"t":"2026-05-05T04:00:00Z","v":3490,"vw":27.746888},{"c":28.3861,"h":28.3861,"l":28.28,"n":71,"o":28.29,"t":"2026-05-06T04:00:00Z","v":1825,"vw":28.3176},{"c":28.1424,"h":28.1424,"l":28.1424,"n":43,"o":28.1424,"t":"2026-05-07T04:00:00Z","v":592,"vw":28.1424},{"c":28.1182,"h":28.205,"l":28.1182,"n":65,"o":28.13,"t":"2026-05-08T04:00:00Z","v":815,"vw":28.158125},{"c":27.7608,"h":28.25,"l":27.69,"n":93,"o":28.25,"t":"2026-05-11T04:00:00Z","v":4370,"vw":27.899181},{"c":27.5944,"h":27.6087,"l":27.33,"n":311,"o":27.6087,"t":"2026-05-12T04:00:00Z","v":1753,"vw":27.5479},{"c":27.28,"h":27.54,"l":27.28,"n":283,"o":27.515,"t":"2026-05-13T04:00:00Z","v":3819,"vw":27.413893},{"c":27.4441,"h":27.505,"l":27.38,"n":95,"o":27.38,"t":"2026-05-14T04:00:00Z","v":2240,"vw":27.436557},{"c":26.6074,"h":27.23,"l":26.58,"n":376,"o":27.23,"t":"2026-05-15T04:00:00Z","v":7967,"vw":26.730742},{"c":26.663,"h":26.71,"l":26.663,"n":87,"o":26.71,"t":"2026-05-18T04:00:00Z","v":972,"vw":26.71},{"c":26.3249,"h":26.6,"l":26.3249,"n":97,"o":26.6,"t":"2026-05-19T04:00:00Z","v":1247,"vw":26.494929},{"c":26.8842,"h":26.8842,"l":26.3,"n":53,"o":26.32,"t":"2026-05-20T04:00:00Z","v":1902,"vw":26.518359},{"c":27.0643,"h":27.07,"l":26.57,"n":69,"o":26.57,"t":"2026-05-21T04:00:00Z","v":2397,"vw":26.948192},{"c":26.9791,"h":26.9791,"l":26.7201,"n":104,"o":26.7201,"t":"2026-05-22T04:00:00Z","v":5575,"vw":26.892469},{"c":27.21,"h":27.21,"l":27.08,"n":231,"o":27.1,"t":"2026-05-26T04:00:00Z","v":979,"vw":27.095},{"c":27.6411,"h":27.725,"l":27.48,"n":80,"o":27.58,"t":"2026-05-27T04:00:00Z","v":3492,"vw":27.595868},{"c":27.7423,"h":27.79,"l":27.39,"n":70,"o":27.39,"t":"2026-05-28T04:00:00Z","v":3007,"vw":27.749614},{"c":27.5982,"h":27.705,"l":27.43,"n":131,"o":27.7,"t":"2026-05-29T04:00:00Z","v":4366,"vw":27.67114},{"c":27.35,"h":27.35,"l":27.22,"n":70,"o":27.35,"t":"2026-06-01T04:00:00Z","v":2321,"vw":27.306474},{"c":27.3,"h":27.6,"l":27.16,"n":104,"o":27.16,"t":"2026-06-02T04:00:00Z","v":3379,"vw":27.35638},{"c":27.4422,"h":27.56,"l":27.3515,"n":59,"o":27.56,"t":"2026-06-03T04:00:00Z","v":4421,"vw":27.506749},{"c":27.3982,"h":27.655,"l":27.37,"n":76,"o":27.655,"t":"2026-06-04T04:00:00Z","v":7322,"vw":27.521507},{"c":27.2279,"h":27.66,"l":27.215,"n":79,"o":27.66,"t":"2026-06-05T04:00:00Z","v":1907,"vw":27.453937},{"c":27.1102,"h":27.195,"l":27.02,"n":126,"o":27.17,"t":"2026-06-08T04:00:00Z","v":13047,"vw":27.088459},{"c":27.5245,"h":27.5245,"l":27.5245,"n":45,"o":27.5245,"t":"2026-06-09T04:00:00Z","v":150,"vw":27.5245},{"c":26.9261,"h":27.4099,"l":26.895,"n":77,"o":27.15,"t":"2026-06-10T04:00:00Z","v":4826,"vw":27.054928},{"c":27.5243,"h":27.5243,"l":26.77,"n":66,"o":26.77,"t":"2026-06-11T04:00:00Z","v":831,"vw":26.942015},{"c":27.8805,"h":27.8805,"l":27.7301,"n":53,"o":27.7301,"t":"2026-06-12T04:00:00Z","v":680,"vw":27.752642},{"c":28.2439,"h":28.305,"l":28.2439,"n":58,"o":28.305,"t":"2026-06-15T04:00:00Z","v":486,"vw":28.3},{"c":28.262,"h":28.262,"l":28.262,"n":42,"o":28.262,"t":"2026-06-16T04:00:00Z","v":175,"vw":28.262},{"c":27.8576,"h":28.425,"l":27.8576,"n":47,"o":28.08,"t":"2026-06-17T04:00:00Z","v":655,"vw":28.178571},{"c":27.9685,"h":28.3,"l":27.9685,"n":49,"o":28.12,"t":"2026-06-18T04:00:00Z","v":2277,"vw":28.216223},{"c":27.7958,"h":27.955,"l":27.7958,"n":68,"o":27.81,"t":"2026-06-22T04:00:00Z","v":1232,"vw":27.87078},{"c":27.4779,"h":27.505,"l":27.41,"n":61,"o":27.45,"t":"2026-06-23T04:00:00Z","v":1090,"vw":27.455884},{"c":27.9621,"h":27.9802,"l":27.71,"n":92,"o":27.71,"t":"2026-06-24T04:00:00Z","v":4524,"vw":27.891898},{"c":28.3437,"h":28.35,"l":28.28,"n":59,"o":28.33,"t":"2026-06-25T04:00:00Z","v":1835,"vw":28.300928},{"c":28.1995,"h":28.23,"l":28.18,"n":54,"o":28.195,"t":"2026-06-26T04:00:00Z","v":833,"vw":28.208488},{"c":27.9711,"h":27.9711,"l":27.65,"n":104,"o":27.885,"t":"2026-06-29T04:00:00Z","v":2153,"vw":27.683328},{"c":27.9511,"h":27.9511,"l":27.83,"n":52,"o":27.83,"t":"2026-06-30T04:00:00Z","v":941,"vw":27.876683},{"c":27.8144,"h":27.82,"l":27.7517,"n":56,"o":27.82,"t":"2026-07-01T04:00:00Z","v":741,"vw":27.77659},{"c":28.2558,"h":28.2558,"l":27.98,"n":49,"o":28.175,"t":"2026-07-02T04:00:00Z","v":1433,"vw":28.149151},{"c":28.175,"h":28.24,"l":28.01,"n":68,"o":28.24,"t":"2026-07-06T04:00:00Z","v":1791,"vw":28.15142},{"c":28.1302,"h":28.405,"l":28.1302,"n":47,"o":28.405,"t":"2026-07-07T04:00:00Z","v":437,"vw":28.3425},{"c":27.4254,"h":27.4254,"l":27.255,"n":107,"o":27.36,"t":"2026-07-08T04:00:00Z","v":2342,"vw":27.342673},{"c":27.6224,"h":27.715,"l":27.4201,"n":58,"o":27.48,"t":"2026-07-09T04:00:00Z","v":1471,"vw":27.55437},{"c":28.0339,"h":28.0721,"l":27.97,"n":51,"o":28.07,"t":"2026-07-10T04:00:00Z","v":757,"vw":28.048198},{"c":27.6853,"h":27.8696,"l":27.6853,"n":53,"o":27.8696,"t":"2026-07-13T04:00:00Z","v":679,"vw":27.766398},{"c":27.829,"h":27.89,"l":27.75,"n":60,"o":27.89,"t":"2026-07-14T04:00:00Z","v":1085,"vw":27.785921},{"c":28.0811,"h":28.19,"l":28.0811,"n":38,"o":28.19,"t":"2026-07-15T04:00:00Z","v":323,"vw":28.19},{"c":28.475,"h":28.475,"l":28.46,"n":44,"o":28.46,"t":"2026-07-16T04:00:00Z","v":436,"vw":28.46},{"c":28.4985,"h":28.4985,"l":28.44,"n":61,"o":28.48,"t":"2026-07-17T04:00:00Z","v":2937,"vw":28.466918},{"c":28.0753,"h":28.41,"l":27.99,"n":47,"o":28.41,"t":"2026-07-20T04:00:00Z","v":706,"vw":28.076045},{"c":28.0649,"h":28.1101,"l":28.06,"n":79,"o":28.11,"t":"2026-07-21T04:00:00Z","v":3360,"vw":28.088695},{"c":28.6228,"h":28.6228,"l":28.6228,"n":44,"o":28.6228,"t":"2026-07-22T04:00:00Z","v":240,"vw":28.6228},{"c":28.16,"h":28.27,"l":28.13,"n":49,"o":28.27,"t":"2026-07-23T04:00:00Z","v":1794,"vw":28.148999},{"c":28.9863,"h":28.9863,"l":28.68,"n":52,"o":28.68,"t":"2026-07-24T04:00:00Z","v":2183,"vw":28.81673},{"c":29.4192,"h":29.4192,"l":29.3,"n":53,"o":29.33,"t":"2026-07-27T04:00:00Z","v":1557,"vw":29.341389},{"c":30.1413,"h":30.16,"l":30.1413,"n":62,"o":30.16,"t":"2026-07-28T04:00:00Z","v":547,"vw":30.16},{"c":29.7877,"h":29.7877,"l":29.7877,"n":45,"o":29.7877,"t":"2026-07-29T04:00:00Z","v":214,"vw":29.7877},{"c":30.0332,"h":30.0332,"l":29.84,"n":54,"o":29.84,"t":"2026-07-30T04:00:00Z","v":1961,"vw":29.864458},{"c":29.8034,"h":29.8034,"l":29.47,"n":79,"o":29.73,"t":"2026-07-31T04:00:00Z","v":2862,"vw":29.563333},{"c":30.065,"h":30.1832,"l":29.88,"n":73,"o":29.89,"t":"2026-08-03T04:00:00Z","v":1406,"vw":30.072892},{"c":30.5999,"h":30.5999,"l":30.16,"n":91,"o":30.16,"t":"2026-08-04T04:00:00Z","v":1311,"vw":30.25376},{"c":30.669,"h":30.669,"l":30.495,"n":99,"o":30.585,"t":"2026-08-05T04:00:00Z","v":3635,"vw":30.563864},{"c":30.2,"h":30.34,"l":30.2,"n":57,"o":30.34,"t":"2026-08-06T04:00:00Z","v":11687,"vw":30.338042},{"c":30.755,"h":30.755,"l":30.54,"n":48,"o":30.54,"t":"2026-08-07T04:00:00Z","v":1134,"vw":30.580615},{"c":30.562,"h":30.562,"l":30.4,"n":66,"o":30.47,"t":"2026-08-10T04:00:00Z","v":5000,"vw":30.424574},{"c":30.5363,"h":30.62,"l":30.41,"n":136,"o":30.56,"t":"2026-08-11T04:00:00Z","v":6106,"vw":30.519752},{"c":30.318,"h":30.325,"l":30.318,"n":72,"o":30.325,"t":"2026-08-12T04:00:00Z","v":496,"vw":30.325},{"c":30.5029,"h":30.51,"l":30.281,"n":127,"o":30.33,"t":"2026-08-13T04:00:00Z","v":6763,"vw":30.417167},{"c":30.3731,"h":30.42,"l":30.29,"n":53,"o":30.4,"t":"2026-08-14T04:00:00Z","v":1665,"vw":30.355956},{"c":29.73,"h":29.73,"l":29.7299,"n":52,"o":29.73,"t":"2026-08-17T04:00:00Z","v":678,"vw":29.729967},{"c":29.5303,"h":29.5303,"l":29.4901,"n":43,"o":29.4901,"t":"2026-08-18T04:00:00Z","v":433,"vw":29.4901},{"c":30.0721,"h":30.11,"l":29.95,"n":82,"o":29.99,"t":"2026-08-19T04:00:00Z","v":2896,"vw":30.019991},{"c":30.1323,"h":30.18,"l":30.1323,"n":56,"o":30.17,"t":"2026-08-20T04:00:00Z","v":1447,"vw":30.177046},{"c":30.4624,"h":30.488,"l":30.4404,"n":40,"o":30.488,"t":"2026-08-21T04:00:00Z","v":836,"vw":30.472539},{"c":30.4122,"h":30.575,"l":30.34,"n":91,"o":30.48,"t":"2026-08-24T04:00:00Z","v":4132,"vw":30.426452},{"c":30.3518,"h":30.3518,"l":30.25,"n":69,"o":30.25,"t":"2026-08-25T04:00:00Z","v":3090,"vw":30.26226},{"c":30.3392,"h":30.465,"l":30.3392,"n":46,"o":30.465,"t":"2026-08-26T04:00:00Z","v":494,"vw":30.422094},{"c":30.2074,"h":30.2074,"l":30.18,"n":40,"o":30.18,"t":"2026-08-27T04:00:00Z","v":822,"vw":30.18005},{"c":30.0137,"h":30.125,"l":30.0137,"n":55,"o":30.125,"t":"2026-08-28T04:00:00Z","v":804,"vw":30.080882},{"c":29.7458,"h":29.79,"l":29.7458,"n":53,"o":29.79,"t":"2026-08-31T04:00:00Z","v":469,"vw":29.79},{"c":29.4525,"h":29.64,"l":29.4525,"n":47,"o":29.64,"t":"2026-09-01T04:00:00Z","v":662,"vw":29.615},{"c":29.6651,"h":29.75,"l":29.61,"n":66,"o":29.73,"t":"2026-09-02T04:00:00Z","v":1146,"vw":29.686001},{"c":29.5376,"h":29.58,"l":29.5376,"n":56,"o":29.58,"t":"2026-09-03T04:00:00Z","v":576,"vw":29.58},{"c":29.6947,"h":29.745,"l":29.57,"n":48,"o":29.57,"t":"2026-09-04T04:00:00Z","v":494,"vw":29.690652},{"c":29.3969,"h":29.55,"l":29.39,"n":73,"o":29.55,"t":"2026-09-08T04:00:00Z","v":969,"vw":29.47},{"c":29.04,"h":29.35,"l":29.04,"n":54,"o":29.35,"t":"2026-09-09T04:00:00Z","v":1222,"vw":29.277545},{"c":28.93,"h":28.9454,"l":28.91,"n":56,"o":28.9454,"t":"2026-09-10T04:00:00Z","v":1355,"vw":28.913938},{"c":28.9562,"h":29.1481,"l":28.9562,"n":49,"o":29.03,"t":"2026-09-11T04:00:00Z","v":1926,"vw":29.025605},{"c":28.9065,"h":29.06,"l":28.75,"n":57,"o":28.845,"t":"2026-09-14T04:00:00Z","v":1506,"vw":28.913853},{"c":29.0326,"h":29.0326,"l":28.93,"n":53,"o":28.93,"t":"2026-09-15T04:00:00Z","v":2873,"vw":28.967892},{"c":29.0037,"h":29.35,"l":29,"n":52,"o":29,"t":"2026-09-16T04:00:00Z","v":621,"vw":29.149789},{"c":29.3173,"h":29.35,"l":29.3173,"n":43,"o":29.35,"t":"2026-09-17T04:00:00Z","v":724,"vw":29.35},{"c":28.9881,"h":28.9881,"l":28.9881,"n":47,"o":28.9881,"t":"2026-09-18T04:00:00Z","v":783,"vw":28.9881},{"c":29.1439,"h":29.29,"l":29.12,"n":63,"o":29.1999,"t":"2026-09-21T04:00:00Z","v":3485,"vw":29.197606},{"c":29.6552,"h":29.675,"l":29.28,"n":48,"o":29.28,"t":"2026-09-22T04:00:00Z","v":1029,"vw":29.419924},{"c":29.2955,"h":29.43,"l":29.21,"n":55,"o":29.38,"t":"2026-09-23T04:00:00Z","v":1374,"vw":29.367863},{"c":28.69,"h":29.11,"l":28.69,"n":75,"o":29.1,"t":"2026-09-24T04:00:00Z","v":2841,"vw":28.880471},{"c":28.74,"h":28.81,"l":28.74,"n":44,"o":28.81,"t":"2026-09-25T04:00:00Z","v":516,"vw":28.785089},{"c":28.5565,"h":28.5565,"l":28.4,"n":92,"o":28.5018,"t":"2026-09-28T04:00:00Z","v":2133,"vw":28.451215},{"c":28.2662,"h":28.2662,"l":28.07,"n":96,"o":28.15,"t":"2026-09-29T04:00:00Z","v":3929,"vw":28.138992},{"c":28.0714,"h":28.0714,"l":28.0714,"n":42,"o":28.0714,"t":"2026-09-30T04:00:00Z","v":279,"vw":28.0714},{"c":27.6358,"h":27.65,"l":27.52,"n":84,"o":27.525,"t":"2026-10-01T04:00:00Z","v":1739,"vw":27.578528},{"c":27.6148,"h":27.6148,"l":27.6148,"n":59,"o":27.6148,"t":"2026-10-02T04:00:00Z","v":268,"vw":27.6148},{"c":27.4745,"h":27.4745,"l":27.4745,"n":66,"o":27.4745,"t":"2026-10-05T04:00:00Z","v":167,"vw":27.4745},{"c":27.4821,"h":27.5701,"l":27.37,"n":60,"o":27.45,"t":"2026-10-06T04:00:00Z","v":1249,"vw":27.490491},{"c":27.247,"h":27.247,"l":27.247,"n":78,"o":27.247,"t":"2026-10-07T04:00:00Z","v":820,"vw":27.247},{"c":27.4201,"h":27.4201,"l":27.03,"n":72,"o":27.03,"t":"2026-10-08T04:00:00Z","v":1401,"vw":27.070725},{"c":27.5511,"h":27.5511,"l":27.43,"n":38,"o":27.46,"t":"2026-10-09T04:00:00Z","v":5778,"vw":27.469641},{"c":27.4606,"h":27.4606,"l":27.4606,"n":25,"o":27.4606,"t":"2026-10-12T04:00:00Z","v":135,"vw":27.4606},{"c":27.8229,"h":27.8229,"l":27.8229,"n":35,"o":27.8229,"t":"2026-10-13T04:00:00Z","v":169,"vw":27.8229},{"c":27.7058,"h":27.85,"l":27.55,"n":57,"o":27.85,"t":"2026-10-14T04:00:00Z","v":1538,"vw":27.663342},{"c":27.9471,"h":28.02,"l":27.9471,"n":51,"o":28,"t":"2026-10-15T04:00:00Z","v":1311,"vw":27.975978},{"c":27.97,"h":28.04,"l":27.94,"n":38,"o":28.04,"t":"2026-10-16T04:00:00Z","v":966,"vw":27.984255},{"c":27.9768,"h":28.035,"l":27.9,"n":64,"o":27.95,"t":"2026-10-19T04:00:00Z","v":4465,"vw":27.96007},{"c":28.0864,"h":28.11,"l":28.0864,"n":29,"o":28.11,"t":"2026-10-20T04:00:00Z","v":422,"vw":28.098487},{"c":27.9799,"h":27.9799,"l":27.76,"n":65,"o":27.92,"t":"2026-10-21T04:00:00Z","v":3999,"vw":27.893578},{"c":28.2191,"h":28.28,"l":27.54,"n":23,"o":27.54,"t":"2026-10-22T04:00:00Z","v":475,"vw":28.013352}],"volatilityBars":[{"c":29.28,"h":29.28,"l":29.28,"n":1,"o":29.28,"t":"2026-09-22T13:30:00Z","v":100,"vw":29.28},{"c":29.35,"h":29.35,"l":29.35,"n":1,"o":29.35,"t":"2026-09-22T14:00:00Z","v":488,"vw":29.35},{"c":29.47,"h":29.47,"l":29.47,"n":2,"o":29.47,"t":"2026-09-22T16:00:00Z","v":101,"vw":29.47},{"c":29.675,"h":29.675,"l":29.675,"n":4,"o":29.675,"t":"2026-09-22T19:45:00Z","v":172,"vw":29.675},{"c":29.43,"h":29.43,"l":29.38,"n":3,"o":29.38,"t":"2026-09-23T15:15:00Z","v":565,"vw":29.41292},{"c":29.405,"h":29.405,"l":29.405,"n":1,"o":29.405,"t":"2026-09-23T16:00:00Z","v":100,"vw":29.405},{"c":29.405,"h":29.405,"l":29.405,"n":1,"o":29.405,"t":"2026-09-23T16:15:00Z","v":100,"vw":29.405},{"c":29.355,"h":29.355,"l":29.355,"n":2,"o":29.355,"t":"2026-09-23T18:15:00Z","v":119,"vw":29.355},{"c":29.21,"h":29.21,"l":29.21,"n":1,"o":29.21,"t":"2026-09-23T19:00:00Z","v":200,"vw":29.21},{"c":29.11,"h":29.11,"l":29.1,"n":3,"o":29.1,"t":"2026-09-24T13:45:00Z","v":859,"vw":29.104172},{"c":28.71,"h":28.71,"l":28.71,"n":10,"o":28.71,"t":"2026-09-24T14:30:00Z","v":867,"vw":28.71},{"c":28.795,"h":28.795,"l":28.795,"n":2,"o":28.795,"t":"2026-09-24T14:45:00Z","v":365,"vw":28.795},{"c":28.79,"h":28.79,"l":28.79,"n":1,"o":28.79,"t":"2026-09-24T16:45:00Z","v":160,"vw":28.79},{"c":28.81,"h":28.81,"l":28.81,"n":1,"o":28.81,"t":"2026-09-25T18:00:00Z","v":181,"vw":28.81},{"c":28.74,"h":28.74,"l":28.74,"n":3,"o":28.74,"t":"2026-09-25T20:00:00Z","v":102,"vw":28.74},{"c":28.5018,"h":28.5018,"l":28.5018,"n":3,"o":28.5018,"t":"2026-09-28T14:30:00Z","v":391,"vw":28.5018},{"c":28.4,"h":28.485,"l":28.4,"n":9,"o":28.4001,"t":"2026-09-28T15:00:00Z","v":707,"vw":28.432415},{"c":28.43,"h":28.43,"l":28.43,"n":2,"o":28.43,"t":"2026-09-28T15:45:00Z","v":320,"vw":28.43},{"c":28.505,"h":28.505,"l":28.505,"n":2,"o":28.505,"t":"2026-09-28T16:15:00Z","v":101,"vw":28.505},{"c":28.15,"h":28.15,"l":28.15,"n":7,"o":28.15,"t":"2026-09-29T15:30:00Z","v":337,"vw":28.15},{"c":28.2,"h":28.2,"l":28.2,"n":1,"o":28.2,"t":"2026-09-29T16:00:00Z","v":150,"vw":28.2},{"c":28.1649,"h":28.1649,"l":28.07,"n":11,"o":28.07,"t":"2026-09-29T17:00:00Z","v":2200,"vw":28.111568},{"c":28.1701,"h":28.2199,"l":28.17,"n":8,"o":28.17,"t":"2026-09-29T19:00:00Z","v":939,"vw":28.192189},{"c":27.525,"h":27.525,"l":27.525,"n":2,"o":27.525,"t":"2026-10-01T15:00:00Z","v":105,"vw":27.525},{"c":27.65,"h":27.65,"l":27.625,"n":3,"o":27.625,"t":"2026-10-01T16:30:00Z","v":230,"vw":27.6375},{"c":27.52,"h":27.565,"l":27.52,"n":6,"o":27.565,"t":"2026-10-01T16:45:00Z","v":397,"vw":27.535152},{"c":27.6,"h":27.6,"l":27.6,"n":4,"o":27.6,"t":"2026-10-01T17:15:00Z","v":362,"vw":27.6},{"c":27.45,"h":27.45,"l":27.45,"n":4,"o":27.45,"t":"2026-10-06T13:30:00Z","v":182,"vw":27.45},{"c":27.5701,"h":27.5701,"l":27.57,"n":8,"o":27.57,"t":"2026-10-06T15:45:00Z","v":446,"vw":27.57005},{"c":27.37,"h":27.37,"l":27.37,"n":3,"o":27.37,"t":"2026-10-06T18:30:00Z","v":290,"vw":27.37},{"c":27.03,"h":27.03,"l":27.03,"n":4,"o":27.03,"t":"2026-10-08T16:00:00Z","v":525,"vw":27.03},{"c":27.19,"h":27.19,"l":27.19,"n":2,"o":27.19,"t":"2026-10-08T16:15:00Z","v":155,"vw":27.19},{"c":27.1129,"h":27.1129,"l":27.1129,"n":1,"o":27.1129,"t":"2026-10-08T16:30:00Z","v":200,"vw":27.1129},{"c":27.46,"h":27.46,"l":27.46,"n":1,"o":27.46,"t":"2026-10-09T15:15:00Z","v":200,"vw":27.46},{"c":27.43,"h":27.43,"l":27.43,"n":1,"o":27.43,"t":"2026-10-09T16:30:00Z","v":2683,"vw":27.43},{"c":27.51,"h":27.51,"l":27.51,"n":1,"o":27.51,"t":"2026-10-09T19:15:00Z","v":2683,"vw":27.51},{"c":27.85,"h":27.85,"l":27.85,"n":3,"o":27.85,"t":"2026-10-14T13:45:00Z","v":290,"vw":27.85},{"c":27.55,"h":27.55,"l":27.55,"n":1,"o":27.55,"t":"2026-10-14T15:00:00Z","v":100,"vw":27.55},{"c":27.56,"h":27.56,"l":27.56,"n":2,"o":27.56,"t":"2026-10-14T15:30:00Z","v":120,"vw":27.56},{"c":27.59,"h":27.59,"l":27.59,"n":3,"o":27.59,"t":"2026-10-14T15:45:00Z","v":122,"vw":27.59},{"c":27.55,"h":27.55,"l":27.55,"n":4,"o":27.55,"t":"2026-10-14T16:45:00Z","v":225,"vw":27.55},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-15T14:00:00Z","v":100,"vw":28},{"c":28.02,"h":28.02,"l":28.02,"n":3,"o":28.02,"t":"2026-10-15T14:15:00Z","v":200,"vw":28.02},{"c":27.95,"h":27.95,"l":27.95,"n":1,"o":27.95,"t":"2026-10-15T16:15:00Z","v":125,"vw":27.95},{"c":27.9701,"h":27.9701,"l":27.97,"n":6,"o":27.97,"t":"2026-10-15T18:15:00Z","v":700,"vw":27.97005},{"c":28.04,"h":28.04,"l":28.04,"n":4,"o":28.04,"t":"2026-10-16T17:00:00Z","v":335,"vw":28.04},{"c":27.94,"h":27.94,"l":27.94,"n":4,"o":27.94,"t":"2026-10-16T19:00:00Z","v":207,"vw":27.94},{"c":27.97,"h":27.97,"l":27.97,"n":1,"o":27.97,"t":"2026-10-16T20:00:00Z","v":151,"vw":27.97},{"c":27.95,"h":27.95,"l":27.95,"n":4,"o":27.95,"t":"2026-10-19T13:30:00Z","v":315,"vw":27.95},{"c":28.01,"h":28.01,"l":28.01,"n":3,"o":28.01,"t":"2026-10-19T14:15:00Z","v":128,"vw":28.01},{"c":27.95,"h":28.035,"l":27.95,"n":4,"o":28.035,"t":"2026-10-19T14:45:00Z","v":202,"vw":27.9925},{"c":27.96,"h":27.96,"l":27.96,"n":1,"o":27.96,"t":"2026-10-19T16:15:00Z","v":3000,"vw":27.96},{"c":28.015,"h":28.015,"l":28.015,"n":2,"o":28.015,"t":"2026-10-19T16:45:00Z","v":103,"vw":28.015},{"c":27.95,"h":27.95,"l":27.95,"n":1,"o":27.95,"t":"2026-10-19T17:45:00Z","v":100,"vw":27.95},{"c":27.9001,"h":27.9001,"l":27.9,"n":4,"o":27.9,"t":"2026-10-19T19:30:00Z","v":250,"vw":27.90005},{"c":28.11,"h":28.11,"l":28.11,"n":1,"o":28.11,"t":"2026-10-20T13:30:00Z","v":143,"vw":28.11},{"c":28.09,"h":28.09,"l":28.09,"n":1,"o":28.09,"t":"2026-10-20T19:45:00Z","v":194,"vw":28.09},{"c":27.92,"h":27.9211,"l":27.76,"n":26,"o":27.92,"t":"2026-10-21T15:30:00Z","v":3457,"vw":27.891875},{"c":27.95,"h":27.95,"l":27.95,"n":2,"o":27.95,"t":"2026-10-21T15:45:00Z","v":139,"vw":27.95},{"c":27.54,"h":27.54,"l":27.54,"n":2,"o":27.54,"t":"2026-10-22T13:30:00Z","v":215,"vw":27.54},{"c":28.28,"h":28.28,"l":28.28,"n":1,"o":28.28,"t":"2026-10-22T19:45:00Z","v":229,"vw":28.28}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2254390417129374,"strike":35.11004881828277,"iv":0.5699443988574593,"gamma":0.0386682858557964,"theta":-0.014560715506227786,"vega":0.013687102056782849,"rho":0.001964688859004241,"breakevenPct":25.21833743810294},{"delta":0.15,"premium":0.5934782812148268,"strike":35.91304352265053,"iv":0.7880985285406419,"gamma":0.03663845801312695,"theta":-0.02818781095931841,"vega":0.0172912077772978,"rho":0.002792802016008537,"breakevenPct":29.368129401240132},{"delta":0.2,"premium":0.9615175207167164,"strike":36.71603822701829,"iv":1.0062526582238247,"gamma":0.0346086301704575,"theta":-0.04181490641240904,"vega":0.020895313497812745,"rho":0.003620915173012833,"breakevenPct":33.51792136437733},{"delta":0.25,"premium":1.3295567602186058,"strike":37.51903293138605,"iv":1.2244067879070073,"gamma":0.032578802327788044,"theta":-0.05544200186549966,"vega":0.02449941921832769,"rho":0.004449028330017129,"breakevenPct":37.66771332751452},{"delta":0.3,"premium":1.55,"strike":35.91776770964964,"iv":1.2170208406094938,"gamma":0.03609899836776865,"theta":-0.059118008428670224,"vega":0.027534300460586844,"rho":0.005381620414113336,"breakevenPct":32.77449567721733},{"delta":0.35,"premium":1.55,"strike":32.58131514118501,"iv":0.9573795039935914,"gamma":0.04895590273906424,"theta":-0.0498269336121226,"vega":0.02932449029807664,"rho":0.006467950665104231,"breakevenPct":20.951111627178065},{"delta":0.4,"premium":1.55,"strike":30.671918095413655,"iv":0.7763744016011003,"gamma":0.06308632266925325,"theta":-0.042447992497921194,"vega":0.030570047297888328,"rho":0.007551439537989304,"breakevenPct":14.184782985331392},{"delta":0.45,"premium":1.5967628391061919,"strike":29.53237160893808,"iv":0.664106297752352,"gamma":0.07544265759784213,"theta":-0.037461827894243994,"vega":0.03126945392987647,"rho":0.008601856619279634,"breakevenPct":10.312286529493399},{"delta":0.5,"premium":1.7003902182035853,"strike":28.748048908982074,"iv":0.5969470326645381,"gamma":0.08434373217715008,"theta":-0.03421446402006976,"vega":0.03147625933325492,"rho":0.009614944611791175,"breakevenPct":7.900107116051387},{"delta":0.55,"premium":1.8253735863831373,"strike":28.123132068084313,"iv":0.5470275149147381,"gamma":0.0913337715618542,"theta":-0.03144912653741392,"vega":0.03127884408165709,"rho":0.010615341803617107,"breakevenPct":6.128493305837008},{"delta":0.6,"premium":1.9829317088580765,"strike":27.620195117548352,"iv":0.5116312674406662,"gamma":0.09465484319067705,"theta":-0.028892404685152178,"vega":0.030326430891800305,"rho":0.011598047016649493,"breakevenPct":4.904574654777896},{"delta":0.65,"premium":2.1484832920377723,"strike":27.147190594177793,"iv":0.4797988592883242,"gamma":0.09707559338291404,"theta":-0.026386874649376037,"vega":0.02918875010799885,"rho":0.012576410826643406,"breakevenPct":3.8150539394082896},{"delta":0.7,"premium":2.24108324684751,"strike":26.83566701260996,"iv":0.43764100002875145,"gamma":0.09734983089070047,"theta":-0.023123738897603788,"vega":0.02677336270736201,"rho":0.01361661975496468,"breakevenPct":3.039254474655353},{"delta":0.75,"premium":2.300726373959256,"strike":26.59709450416298,"iv":0.39081848666002933,"gamma":0.09665435394147388,"theta":-0.0195183451098837,"vega":0.023780755061467845,"rho":0.014684768003548149,"breakevenPct":2.405182582443207},{"delta":0.8,"premium":2.360369501071002,"strike":26.358521995715993,"iv":0.34399597329130727,"gamma":0.09595887699224728,"theta":-0.01591295132216361,"vega":0.02078814741557368,"rho":0.01575291625213162,"breakevenPct":1.7711106902310607},{"delta":0.85,"premium":2.4200126281827474,"strike":26.11994948726901,"iv":0.29717345992258526,"gamma":0.09526340004302068,"theta":-0.012307557534443528,"vega":0.01779553976967952,"rho":0.016821064500715084,"breakevenPct":1.1370387980189163}],"put":[{"delta":0.1,"premium":0.47456422135999404,"strike":22.34640533521456,"iv":0.8138955602375827,"gamma":0.030408326022762187,"theta":-0.02163025612923389,"vega":0.013634906793107925,"rho":-0.002671065442913654,"breakevenPct":22.492775765865805},{"delta":0.15,"premium":1.2661472539052863,"strike":20.619315082388468,"iv":1.4794906254585183,"gamma":0.021606543634847594,"theta":-0.04887146085755946,"vega":0.01823509934023239,"rho":-0.004390669925372931,"breakevenPct":31.418196085335182},{"delta":0.2,"premium":1.55,"strike":21.896683516449407,"iv":1.4285623242907834,"gamma":0.02477522606266781,"theta":-0.05415775256788151,"vega":0.02216862136517266,"rho":-0.005736406812521753,"breakevenPct":27.897475410451055},{"delta":0.25,"premium":1.55,"strike":24.082094670253618,"iv":1.1125154029787956,"gamma":0.03612606999873732,"theta":-0.04758788947803749,"vega":0.025159527488281205,"rho":-0.006876545682893326,"breakevenPct":20.15303581526833},{"delta":0.3,"premium":1.5781721326876281,"strike":25.56344265375256,"iv":0.912617190755972,"gamma":0.048339082955237395,"theta":-0.042306532333259574,"vega":0.02749285452971979,"rho":-0.008040921697035922,"breakevenPct":15.003417823159026},{"delta":0.35,"premium":1.662317766130136,"strike":26.623177661301362,"iv":0.7883993919796266,"gamma":0.059563421409111764,"theta":-0.03862681666384099,"vega":0.02926629838057127,"rho":-0.009247301099753288,"breakevenPct":11.546222611028616},{"delta":0.4,"premium":1.7653063180509574,"strike":27.43537545367305,"iv":0.6994714382440587,"gamma":0.06998958693127645,"theta":-0.03540234659836595,"vega":0.030476753173560932,"rho":-0.010466751066043327,"breakevenPct":9.032998445655279},{"delta":0.45,"premium":1.8791723938801757,"strike":28.116689575520702,"iv":0.6280392099194955,"gamma":0.07957334540313239,"theta":-0.03234067265102949,"vega":0.03126039046374596,"rho":-0.01169287012479608,"breakevenPct":7.022133301060188},{"delta":0.5,"premium":2.014713975080321,"strike":28.65885590032128,"iv":0.5768679899220001,"gamma":0.08731925020225138,"theta":-0.02950903203025307,"vega":0.031406169460266725,"rho":-0.012931918198915135,"breakevenPct":5.58117755264711},{"delta":0.55,"premium":2.1534003904398658,"strike":29.1525725441139,"iv":0.5302249508421437,"gamma":0.09393428130352711,"theta":-0.02659586315782116,"vega":0.03115401661908809,"rho":-0.014170848535073992,"breakevenPct":4.323057242527102},{"delta":0.6,"premium":2.2974237361676675,"strike":29.564067817621908,"iv":0.4912664461534171,"gamma":0.09863016695077548,"theta":-0.02354433703661973,"vega":0.030226554874015037,"rho":-0.015409579064418418,"breakevenPct":3.37521720588453},{"delta":0.65,"premium":2.4414470818954697,"strike":29.975563091129914,"iv":0.4523079414646904,"gamma":0.10332605259802387,"theta":-0.02049281091541829,"vega":0.02929909312894198,"rho":-0.016648309593762848,"breakevenPct":2.4273771692419555},{"delta":0.7,"premium":2.669205107364841,"strike":30.365341845608068,"iv":0.4270894905235322,"gamma":0.10071692241867715,"theta":-0.017640362812983555,"vega":0.02710895191539763,"rho":-0.017932226531343114,"breakevenPct":1.8532244534970053},{"delta":0.75,"premium":2.9022497173006787,"strike":30.753749528834465,"iv":0.4027385171309176,"gamma":0.09764659046110238,"theta":-0.014800483490472197,"vega":0.024839091502057584,"rho":-0.019218996310357925,"breakevenPct":1.3026644665004032},{"delta":0.8,"premium":3.7458174904942974,"strike":31.6958174904943,"iv":0.44115627376425864,"gamma":0.0805311787072243,"theta":-0.014043726235741447,"vega":0.022217110266159693,"rho":-0.020964253015584213,"breakevenPct":0.9536094347445583},{"delta":0.85,"premium":5.2837931034482795,"strike":33.303448275862074,"iv":0.5201282758620693,"gamma":0.056720689655172386,"theta":-0.013556551724137948,"vega":0.018564137931034487,"rho":-0.023247218770454926,"breakevenPct":0.7067724611564788}]},"raw":{"call":[{"delta":0.1,"premium":0.2254390417129374,"strike":35.11004881828277,"iv":0.5699443988574593,"gamma":0.0386682858557964,"theta":-0.014560715506227786,"vega":0.013687102056782849,"rho":0.001964688859004241,"breakevenPct":25.21833743810294},{"delta":0.15,"premium":0.5934782812148268,"strike":35.91304352265053,"iv":0.7880985285406419,"gamma":0.03663845801312695,"theta":-0.02818781095931841,"vega":0.0172912077772978,"rho":0.002792802016008537,"breakevenPct":29.368129401240132},{"delta":0.2,"premium":0.9615175207167164,"strike":36.71603822701829,"iv":1.0062526582238247,"gamma":0.0346086301704575,"theta":-0.04181490641240904,"vega":0.020895313497812745,"rho":0.003620915173012833,"breakevenPct":33.51792136437733},{"delta":0.25,"premium":1.3295567602186058,"strike":37.51903293138605,"iv":1.2244067879070073,"gamma":0.032578802327788044,"theta":-0.05544200186549966,"vega":0.02449941921832769,"rho":0.004449028330017129,"breakevenPct":37.66771332751452},{"delta":0.3,"premium":1.55,"strike":35.91776770964964,"iv":1.2170208406094938,"gamma":0.03609899836776865,"theta":-0.059118008428670224,"vega":0.027534300460586844,"rho":0.005381620414113336,"breakevenPct":32.77449567721733},{"delta":0.35,"premium":1.55,"strike":32.58131514118501,"iv":0.9573795039935914,"gamma":0.04895590273906424,"theta":-0.0498269336121226,"vega":0.02932449029807664,"rho":0.006467950665104231,"breakevenPct":20.951111627178065},{"delta":0.4,"premium":1.55,"strike":30.671918095413655,"iv":0.7763744016011003,"gamma":0.06308632266925325,"theta":-0.042447992497921194,"vega":0.030570047297888328,"rho":0.007551439537989304,"breakevenPct":14.184782985331392},{"delta":0.45,"premium":1.5967628391061919,"strike":29.53237160893808,"iv":0.664106297752352,"gamma":0.07544265759784213,"theta":-0.037461827894243994,"vega":0.03126945392987647,"rho":0.008601856619279634,"breakevenPct":10.312286529493399},{"delta":0.5,"premium":1.7003902182035853,"strike":28.748048908982074,"iv":0.5969470326645381,"gamma":0.08434373217715008,"theta":-0.03421446402006976,"vega":0.03147625933325492,"rho":0.009614944611791175,"breakevenPct":7.900107116051387},{"delta":0.55,"premium":1.8253735863831373,"strike":28.123132068084313,"iv":0.5470275149147381,"gamma":0.0913337715618542,"theta":-0.03144912653741392,"vega":0.03127884408165709,"rho":0.010615341803617107,"breakevenPct":6.128493305837008},{"delta":0.6,"premium":1.9829317088580765,"strike":27.620195117548352,"iv":0.5116312674406662,"gamma":0.09465484319067705,"theta":-0.028892404685152178,"vega":0.030326430891800305,"rho":0.011598047016649493,"breakevenPct":4.904574654777896},{"delta":0.65,"premium":2.1484832920377723,"strike":27.147190594177793,"iv":0.4797988592883242,"gamma":0.09707559338291404,"theta":-0.026386874649376037,"vega":0.02918875010799885,"rho":0.012576410826643406,"breakevenPct":3.8150539394082896},{"delta":0.7,"premium":2.24108324684751,"strike":26.83566701260996,"iv":0.43764100002875145,"gamma":0.09734983089070047,"theta":-0.023123738897603788,"vega":0.02677336270736201,"rho":0.01361661975496468,"breakevenPct":3.039254474655353},{"delta":0.75,"premium":2.300726373959256,"strike":26.59709450416298,"iv":0.39081848666002933,"gamma":0.09665435394147388,"theta":-0.0195183451098837,"vega":0.023780755061467845,"rho":0.014684768003548149,"breakevenPct":2.405182582443207},{"delta":0.8,"premium":2.360369501071002,"strike":26.358521995715993,"iv":0.34399597329130727,"gamma":0.09595887699224728,"theta":-0.01591295132216361,"vega":0.02078814741557368,"rho":0.01575291625213162,"breakevenPct":1.7711106902310607},{"delta":0.85,"premium":2.4200126281827474,"strike":26.11994948726901,"iv":0.29717345992258526,"gamma":0.09526340004302068,"theta":-0.012307557534443528,"vega":0.01779553976967952,"rho":0.016821064500715084,"breakevenPct":1.1370387980189163}],"put":[{"delta":0.1,"premium":0.47456422135999404,"strike":22.34640533521456,"iv":0.8138955602375827,"gamma":0.030408326022762187,"theta":-0.02163025612923389,"vega":0.013634906793107925,"rho":-0.002671065442913654,"breakevenPct":22.492775765865805},{"delta":0.15,"premium":1.2661472539052863,"strike":20.619315082388468,"iv":1.4794906254585183,"gamma":0.021606543634847594,"theta":-0.04887146085755946,"vega":0.01823509934023239,"rho":-0.004390669925372931,"breakevenPct":31.418196085335182},{"delta":0.2,"premium":1.55,"strike":21.896683516449407,"iv":1.4285623242907834,"gamma":0.02477522606266781,"theta":-0.05415775256788151,"vega":0.02216862136517266,"rho":-0.005736406812521753,"breakevenPct":27.897475410451055},{"delta":0.25,"premium":1.55,"strike":24.082094670253618,"iv":1.1125154029787956,"gamma":0.03612606999873732,"theta":-0.04758788947803749,"vega":0.025159527488281205,"rho":-0.006876545682893326,"breakevenPct":20.15303581526833},{"delta":0.3,"premium":1.5781721326876281,"strike":25.56344265375256,"iv":0.912617190755972,"gamma":0.048339082955237395,"theta":-0.042306532333259574,"vega":0.02749285452971979,"rho":-0.008040921697035922,"breakevenPct":15.003417823159026},{"delta":0.35,"premium":1.662317766130136,"strike":26.623177661301362,"iv":0.7883993919796266,"gamma":0.059563421409111764,"theta":-0.03862681666384099,"vega":0.02926629838057127,"rho":-0.009247301099753288,"breakevenPct":11.546222611028616},{"delta":0.4,"premium":1.7653063180509574,"strike":27.43537545367305,"iv":0.6994714382440587,"gamma":0.06998958693127645,"theta":-0.03540234659836595,"vega":0.030476753173560932,"rho":-0.010466751066043327,"breakevenPct":9.032998445655279},{"delta":0.45,"premium":1.8791723938801757,"strike":28.116689575520702,"iv":0.6280392099194955,"gamma":0.07957334540313239,"theta":-0.03234067265102949,"vega":0.03126039046374596,"rho":-0.01169287012479608,"breakevenPct":7.022133301060188},{"delta":0.5,"premium":2.014713975080321,"strike":28.65885590032128,"iv":0.5768679899220001,"gamma":0.08731925020225138,"theta":-0.02950903203025307,"vega":0.031406169460266725,"rho":-0.012931918198915135,"breakevenPct":5.58117755264711},{"delta":0.55,"premium":2.1534003904398658,"strike":29.1525725441139,"iv":0.5302249508421437,"gamma":0.09393428130352711,"theta":-0.02659586315782116,"vega":0.03115401661908809,"rho":-0.014170848535073992,"breakevenPct":4.323057242527102},{"delta":0.6,"premium":2.2974237361676675,"strike":29.564067817621908,"iv":0.4912664461534171,"gamma":0.09863016695077548,"theta":-0.02354433703661973,"vega":0.030226554874015037,"rho":-0.015409579064418418,"breakevenPct":3.37521720588453},{"delta":0.65,"premium":2.4414470818954697,"strike":29.975563091129914,"iv":0.4523079414646904,"gamma":0.10332605259802387,"theta":-0.02049281091541829,"vega":0.02929909312894198,"rho":-0.016648309593762848,"breakevenPct":2.4273771692419555},{"delta":0.7,"premium":2.669205107364841,"strike":30.365341845608068,"iv":0.4270894905235322,"gamma":0.10071692241867715,"theta":-0.017640362812983555,"vega":0.02710895191539763,"rho":-0.017932226531343114,"breakevenPct":1.8532244534970053},{"delta":0.75,"premium":2.9022497173006787,"strike":30.753749528834465,"iv":0.4027385171309176,"gamma":0.09764659046110238,"theta":-0.014800483490472197,"vega":0.024839091502057584,"rho":-0.019218996310357925,"breakevenPct":1.3026644665004032},{"delta":0.8,"premium":3.7458174904942974,"strike":31.6958174904943,"iv":0.44115627376425864,"gamma":0.0805311787072243,"theta":-0.014043726235741447,"vega":0.022217110266159693,"rho":-0.020964253015584213,"breakevenPct":0.9536094347445583},{"delta":0.85,"premium":5.2837931034482795,"strike":33.303448275862074,"iv":0.5201282758620693,"gamma":0.056720689655172386,"theta":-0.013556551724137948,"vega":0.018564137931034487,"rho":-0.023247218770454926,"breakevenPct":0.7067724611564788}]}},"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"}}