{"symbol":"EBIZ","url":"https://intraalpha.com/companies/EBIZ","capturedAt":"2026-10-22T16:38:56.659Z","state":"ready","quote":{"symbol":"EBIZ","last_price":29.23,"prev_close":29.2572,"regular_close":29.23,"change":-0.0272,"change_pct":-0.093,"regular_change":-0.0272,"regular_change_pct":-0.093,"extended_change":0,"extended_change_pct":0,"bid":29.29,"ask":29.4,"bid_size":200,"ask_size":400,"volume":682,"vwap":29.120778,"open":29.03,"high":29.23,"low":29.03,"close":29.23,"trade_count":32,"last_trade_at":"2026-10-22T13:46:19.510370294Z","last_quote_at":"2026-10-22T16:38:30.551868653Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:38:52.971660766-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":24900000,"net_expense_ratio":0.005,"portfolio_turnover":0.19,"dividend_yield":0.0036,"inception_date":"2018-11-27","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:38:56.308499+00:00"},"optionObservedAt":"2026-10-22T16:35:14.404Z","bars":[{"c":28.9,"h":28.9,"l":28.86,"n":6,"o":28.86,"t":"2026-10-15T13:30:00Z","v":899,"vw":28.888571},{"c":29.18,"h":29.18,"l":29.18,"n":1,"o":29.18,"t":"2026-10-15T13:45:00Z","v":145,"vw":29.18},{"c":29.61,"h":29.61,"l":29.61,"n":2,"o":29.61,"t":"2026-10-15T17:40:00Z","v":192,"vw":29.61},{"c":29.59,"h":29.59,"l":29.59,"n":4,"o":29.59,"t":"2026-10-15T17:45:00Z","v":167,"vw":29.59},{"c":29.61,"h":29.61,"l":29.61,"n":1,"o":29.61,"t":"2026-10-15T18:55:00Z","v":120,"vw":29.61},{"c":29.21,"h":29.29,"l":29.21,"n":5,"o":29.29,"t":"2026-10-19T13:30:00Z","v":530,"vw":29.243578},{"c":29.12,"h":29.17,"l":29.12,"n":5,"o":29.17,"t":"2026-10-19T16:20:00Z","v":717,"vw":29.159583},{"c":29.15,"h":29.15,"l":29.15,"n":1,"o":29.15,"t":"2026-10-19T17:00:00Z","v":968,"vw":29.15},{"c":29.0913,"h":29.0913,"l":29.0913,"n":3,"o":29.0913,"t":"2026-10-19T17:40:00Z","v":334,"vw":29.0913},{"c":29.215,"h":29.215,"l":29.215,"n":1,"o":29.215,"t":"2026-10-19T19:05:00Z","v":100,"vw":29.215},{"c":29.36,"h":29.36,"l":29.36,"n":3,"o":29.36,"t":"2026-10-20T13:30:00Z","v":166,"vw":29.36},{"c":29.28,"h":29.28,"l":29.28,"n":2,"o":29.28,"t":"2026-10-20T13:35:00Z","v":173,"vw":29.28},{"c":29.49,"h":29.49,"l":29.49,"n":3,"o":29.49,"t":"2026-10-20T14:10:00Z","v":15224,"vw":29.49},{"c":29.54,"h":29.54,"l":29.54,"n":1,"o":29.54,"t":"2026-10-20T16:20:00Z","v":126,"vw":29.54},{"c":29.36,"h":29.36,"l":29.36,"n":3,"o":29.36,"t":"2026-10-21T13:30:00Z","v":220,"vw":29.36},{"c":29.4,"h":29.4,"l":29.4,"n":1,"o":29.4,"t":"2026-10-21T18:35:00Z","v":400,"vw":29.4},{"c":29.03,"h":29.03,"l":29.03,"n":3,"o":29.03,"t":"2026-10-22T13:30:00Z","v":304,"vw":29.03},{"c":29.23,"h":29.23,"l":29.23,"n":2,"o":29.23,"t":"2026-10-22T13:45:00Z","v":252,"vw":29.23}],"history":[{"c":26.78,"h":26.915,"l":26.69,"n":96,"o":26.82,"t":"2024-10-21T04:00:00Z","v":7452,"vw":26.794984},{"c":26.81,"h":26.8499,"l":26.54,"n":55,"o":26.68,"t":"2024-10-22T04:00:00Z","v":8400,"vw":26.692782},{"c":26.28,"h":26.62,"l":26.15,"n":68,"o":26.62,"t":"2024-10-23T04:00:00Z","v":3223,"vw":26.404477},{"c":26.3,"h":26.31,"l":26.0901,"n":46,"o":26.31,"t":"2024-10-24T04:00:00Z","v":3370,"vw":26.2157},{"c":26.25,"h":26.515,"l":26.2022,"n":53,"o":26.48,"t":"2024-10-25T04:00:00Z","v":2257,"vw":26.38069},{"c":26.52,"h":26.6605,"l":26.2,"n":51,"o":26.2,"t":"2024-10-28T04:00:00Z","v":4010,"vw":26.56818},{"c":26.55,"h":26.67,"l":26.505,"n":48,"o":26.67,"t":"2024-10-29T04:00:00Z","v":2775,"vw":26.585737},{"c":26.47,"h":26.5799,"l":26.35,"n":48,"o":26.35,"t":"2024-10-30T04:00:00Z","v":3272,"vw":26.480655},{"c":26.6,"h":26.6,"l":26.5,"n":44,"o":26.58,"t":"2024-10-31T04:00:00Z","v":2042,"vw":26.56234},{"c":26.43,"h":26.69,"l":26.3901,"n":79,"o":26.6899,"t":"2024-11-01T04:00:00Z","v":5462,"vw":26.561723},{"c":26.68,"h":26.749,"l":26.6,"n":60,"o":26.6,"t":"2024-11-04T05:00:00Z","v":2536,"vw":26.65938},{"c":27.13,"h":27.13,"l":26.85,"n":74,"o":26.85,"t":"2024-11-05T05:00:00Z","v":5548,"vw":27.05001},{"c":27.4,"h":27.4,"l":27.09,"n":58,"o":27.33,"t":"2024-11-06T05:00:00Z","v":6016,"vw":27.298494},{"c":27.5,"h":27.665,"l":27.4,"n":106,"o":27.4,"t":"2024-11-07T05:00:00Z","v":6753,"vw":27.596102},{"c":27.26,"h":27.26,"l":27.111,"n":86,"o":27.24,"t":"2024-11-08T05:00:00Z","v":4687,"vw":27.178552},{"c":27.67,"h":27.75,"l":27.4211,"n":58,"o":27.4211,"t":"2024-11-11T05:00:00Z","v":1502,"vw":27.578692},{"c":27.79,"h":27.9843,"l":27.691,"n":63,"o":27.9843,"t":"2024-11-12T05:00:00Z","v":2460,"vw":27.824246},{"c":27.59,"h":27.7083,"l":27.59,"n":57,"o":27.7083,"t":"2024-11-13T05:00:00Z","v":1700,"vw":27.687357},{"c":27.2,"h":27.51,"l":27.2,"n":102,"o":27.51,"t":"2024-11-14T05:00:00Z","v":4446,"vw":27.330844},{"c":26.98,"h":27.005,"l":26.791,"n":63,"o":26.9782,"t":"2024-11-15T05:00:00Z","v":1700,"vw":26.93086},{"c":27.31,"h":27.31,"l":27.08,"n":67,"o":27.08,"t":"2024-11-18T05:00:00Z","v":4958,"vw":27.184561},{"c":27.4,"h":27.4982,"l":27.09,"n":60,"o":27.16,"t":"2024-11-19T05:00:00Z","v":9693,"vw":27.351315},{"c":27.9,"h":27.9,"l":27.68,"n":127,"o":27.79,"t":"2024-11-20T05:00:00Z","v":8947,"vw":27.771153},{"c":28.25,"h":28.28,"l":27.9,"n":87,"o":27.9,"t":"2024-11-21T05:00:00Z","v":7397,"vw":28.073829},{"c":28.11,"h":28.225,"l":28.08,"n":90,"o":28.08,"t":"2024-11-22T05:00:00Z","v":4365,"vw":28.100415},{"c":28.71,"h":28.7793,"l":28.39,"n":94,"o":28.39,"t":"2024-11-25T05:00:00Z","v":7278,"vw":28.609776},{"c":28.5,"h":28.62,"l":28.45,"n":54,"o":28.62,"t":"2024-11-26T05:00:00Z","v":3759,"vw":28.564803},{"c":28.73,"h":28.7452,"l":28.68,"n":71,"o":28.68,"t":"2024-11-27T05:00:00Z","v":1560,"vw":28.711238},{"c":28.94,"h":28.9488,"l":28.94,"n":47,"o":28.94,"t":"2024-11-29T05:00:00Z","v":719,"vw":28.945541},{"c":28.99,"h":29,"l":28.71,"n":132,"o":29,"t":"2024-12-02T05:00:00Z","v":9062,"vw":28.916453},{"c":28.91,"h":28.99,"l":28.85,"n":61,"o":28.85,"t":"2024-12-03T05:00:00Z","v":3427,"vw":28.970875},{"c":29.27,"h":29.27,"l":29.0065,"n":100,"o":29.03,"t":"2024-12-04T05:00:00Z","v":5741,"vw":29.101039},{"c":29.07,"h":29.2799,"l":29.07,"n":66,"o":29.24,"t":"2024-12-05T05:00:00Z","v":1869,"vw":29.232671},{"c":29.43,"h":29.5,"l":29.38,"n":107,"o":29.38,"t":"2024-12-06T05:00:00Z","v":5622,"vw":29.437621},{"c":29.88,"h":30.77,"l":29.87,"n":307,"o":30.01,"t":"2024-12-09T05:00:00Z","v":28457,"vw":30.154281},{"c":29.45,"h":30.05,"l":29.0466,"n":90,"o":29.57,"t":"2024-12-10T05:00:00Z","v":8985,"vw":29.64981},{"c":29.73,"h":29.8,"l":29.46,"n":79,"o":29.49,"t":"2024-12-11T05:00:00Z","v":8008,"vw":29.620135},{"c":29.76,"h":29.79,"l":29.7063,"n":55,"o":29.79,"t":"2024-12-12T05:00:00Z","v":2377,"vw":29.740659},{"c":29.4,"h":29.75,"l":29.31,"n":58,"o":29.75,"t":"2024-12-13T05:00:00Z","v":2478,"vw":29.419357},{"c":29.48,"h":29.4983,"l":29.38,"n":61,"o":29.39,"t":"2024-12-16T05:00:00Z","v":3661,"vw":29.445658},{"c":29.58,"h":29.58,"l":29.41,"n":56,"o":29.46,"t":"2024-12-17T05:00:00Z","v":2300,"vw":29.489208},{"c":28.28,"h":29.56,"l":28.28,"n":138,"o":29.56,"t":"2024-12-18T05:00:00Z","v":9437,"vw":28.859477},{"c":27.98,"h":28.48,"l":27.98,"n":94,"o":28.28,"t":"2024-12-19T05:00:00Z","v":6414,"vw":28.216147},{"c":28.24,"h":28.35,"l":27.6847,"n":88,"o":27.7,"t":"2024-12-20T05:00:00Z","v":2888,"vw":27.903843},{"c":28.38,"h":28.38,"l":28.105,"n":87,"o":28.36,"t":"2024-12-23T05:00:00Z","v":3747,"vw":28.259164},{"c":28.52,"h":28.53,"l":28.3001,"n":56,"o":28.53,"t":"2024-12-24T05:00:00Z","v":3587,"vw":28.431013},{"c":28.58,"h":29.1,"l":27.96,"n":414,"o":27.96,"t":"2024-12-26T05:00:00Z","v":574848,"vw":29.067261},{"c":28.08,"h":28.28,"l":27.98,"n":59,"o":28.28,"t":"2024-12-27T05:00:00Z","v":1680,"vw":28.093194},{"c":27.79,"h":27.9196,"l":27.28,"n":118,"o":27.28,"t":"2024-12-30T05:00:00Z","v":2851,"vw":27.684527},{"c":27.74,"h":28.16,"l":27.65,"n":75,"o":28.16,"t":"2024-12-31T05:00:00Z","v":2511,"vw":27.852412},{"c":27.54,"h":27.87,"l":27.4999,"n":93,"o":27.71,"t":"2025-01-02T05:00:00Z","v":29432,"vw":27.718487},{"c":27.74,"h":27.7989,"l":27.55,"n":65,"o":27.789,"t":"2025-01-03T05:00:00Z","v":4760,"vw":27.73748},{"c":28.09,"h":28.22,"l":27.9699,"n":105,"o":28.11,"t":"2025-01-06T05:00:00Z","v":9348,"vw":28.111463},{"c":27.73,"h":28.75,"l":27.63,"n":124,"o":28.29,"t":"2025-01-07T05:00:00Z","v":13964,"vw":27.823733},{"c":27.93,"h":27.93,"l":27.66,"n":79,"o":27.75,"t":"2025-01-08T05:00:00Z","v":5409,"vw":27.790885},{"c":27.34,"h":28.745,"l":27.19,"n":141,"o":28.31,"t":"2025-01-10T05:00:00Z","v":8699,"vw":27.615687},{"c":27.21,"h":27.225,"l":27.03,"n":104,"o":27.12,"t":"2025-01-13T05:00:00Z","v":15636,"vw":27.136667},{"c":27.54,"h":27.6686,"l":27.44,"n":87,"o":27.66,"t":"2025-01-14T05:00:00Z","v":6556,"vw":27.574378},{"c":28.18,"h":28.2,"l":27.68,"n":86,"o":28.03,"t":"2025-01-15T05:00:00Z","v":6284,"vw":28.03552},{"c":28.3,"h":28.37,"l":28.08,"n":58,"o":28.23,"t":"2025-01-16T05:00:00Z","v":3794,"vw":28.171475},{"c":28.78,"h":28.78,"l":28.53,"n":95,"o":28.57,"t":"2025-01-17T05:00:00Z","v":8223,"vw":28.632103},{"c":29.05,"h":29.16,"l":28.81,"n":67,"o":29.16,"t":"2025-01-21T05:00:00Z","v":7067,"vw":28.965584},{"c":28.98,"h":29.3,"l":28.94,"n":168,"o":29.11,"t":"2025-01-22T05:00:00Z","v":18174,"vw":29.041003},{"c":29.07,"h":29.07,"l":28.8179,"n":116,"o":28.82,"t":"2025-01-23T05:00:00Z","v":14643,"vw":28.991756},{"c":29.61,"h":29.6399,"l":29.24,"n":339,"o":29.24,"t":"2025-01-24T05:00:00Z","v":32341,"vw":29.507096},{"c":29.43,"h":29.589,"l":28.851,"n":90,"o":29.33,"t":"2025-01-27T05:00:00Z","v":5980,"vw":29.297249},{"c":30.15,"h":30.18,"l":29.5,"n":127,"o":29.57,"t":"2025-01-28T05:00:00Z","v":5597,"vw":29.825215},{"c":30.06,"h":30.3766,"l":29.9766,"n":87,"o":30.29,"t":"2025-01-29T05:00:00Z","v":7896,"vw":30.172192},{"c":30.7417,"h":30.9,"l":29.5,"n":345,"o":30.28,"t":"2025-01-30T05:00:00Z","v":27921,"vw":30.617329},{"c":30.23,"h":30.8598,"l":30.1,"n":821,"o":30.85,"t":"2025-01-31T05:00:00Z","v":98675,"vw":30.517428},{"c":29.8,"h":30.1099,"l":29.32,"n":184,"o":29.58,"t":"2025-02-03T05:00:00Z","v":26651,"vw":29.812329},{"c":30.25,"h":30.419,"l":29.89,"n":111,"o":29.99,"t":"2025-02-04T05:00:00Z","v":13518,"vw":30.138177},{"c":30.15,"h":30.28,"l":30.05,"n":93,"o":30.09,"t":"2025-02-05T05:00:00Z","v":9746,"vw":30.217188},{"c":30.47,"h":30.65,"l":30.34,"n":682,"o":30.46,"t":"2025-02-06T05:00:00Z","v":60519,"vw":30.522882},{"c":30.69,"h":31.11,"l":30.49,"n":341,"o":30.87,"t":"2025-02-07T05:00:00Z","v":36643,"vw":30.695561},{"c":31.19,"h":31.22,"l":30.7614,"n":151,"o":31.05,"t":"2025-02-10T05:00:00Z","v":15972,"vw":31.125312},{"c":30.96,"h":31.14,"l":30.761,"n":186,"o":30.94,"t":"2025-02-11T05:00:00Z","v":20015,"vw":30.945394},{"c":31.14,"h":31.179,"l":30.62,"n":86,"o":30.75,"t":"2025-02-12T05:00:00Z","v":6687,"vw":30.954089},{"c":31.67,"h":31.6899,"l":31.05,"n":105,"o":31.05,"t":"2025-02-13T05:00:00Z","v":10053,"vw":31.513557},{"c":32.34,"h":32.37,"l":32.07,"n":297,"o":32.25,"t":"2025-02-14T05:00:00Z","v":25955,"vw":32.158334},{"c":31.93,"h":32.24,"l":31.71,"n":239,"o":32.21,"t":"2025-02-18T05:00:00Z","v":24067,"vw":31.946205},{"c":31.62,"h":31.88,"l":31.4867,"n":111,"o":31.88,"t":"2025-02-19T05:00:00Z","v":6441,"vw":31.640569},{"c":31.11,"h":31.6637,"l":30.8759,"n":156,"o":31.58,"t":"2025-02-20T05:00:00Z","v":7971,"vw":31.217851},{"c":30.77,"h":31.74,"l":30.69,"n":173,"o":31.74,"t":"2025-02-21T05:00:00Z","v":9712,"vw":31.154244},{"c":30.03,"h":30.48,"l":29.815,"n":177,"o":30.48,"t":"2025-02-24T05:00:00Z","v":17206,"vw":30.098081},{"c":29.89,"h":30.055,"l":29.5292,"n":100,"o":30.02,"t":"2025-02-25T05:00:00Z","v":7847,"vw":29.836733},{"c":30.29,"h":30.615,"l":30.2075,"n":97,"o":30.378,"t":"2025-02-26T05:00:00Z","v":9051,"vw":30.372098},{"c":29.58,"h":30.6399,"l":29.511,"n":79,"o":30.26,"t":"2025-02-27T05:00:00Z","v":5185,"vw":29.863114},{"c":29.46,"h":29.515,"l":29.03,"n":211,"o":29.1,"t":"2025-02-28T05:00:00Z","v":24874,"vw":29.303655},{"c":28.89,"h":29.747,"l":28.74,"n":127,"o":29.71,"t":"2025-03-03T05:00:00Z","v":9253,"vw":29.291263},{"c":28.76,"h":28.97,"l":28.1736,"n":139,"o":28.62,"t":"2025-03-04T05:00:00Z","v":11184,"vw":28.548966},{"c":29.71,"h":29.75,"l":29.06,"n":104,"o":29.06,"t":"2025-03-05T05:00:00Z","v":9359,"vw":29.434519},{"c":29.07,"h":29.82,"l":29.0201,"n":117,"o":29.57,"t":"2025-03-06T05:00:00Z","v":8719,"vw":29.372544},{"c":29.15,"h":29.228,"l":28.44,"n":81,"o":29.1029,"t":"2025-03-07T05:00:00Z","v":4204,"vw":28.950392},{"c":28.31,"h":28.8026,"l":28.09,"n":136,"o":28.8026,"t":"2025-03-10T04:00:00Z","v":14244,"vw":28.342227},{"c":28.13,"h":28.59,"l":27.8601,"n":83,"o":28.37,"t":"2025-03-11T04:00:00Z","v":6723,"vw":28.222345},{"c":28.3,"h":28.51,"l":28.06,"n":64,"o":28.43,"t":"2025-03-12T04:00:00Z","v":5210,"vw":28.190644},{"c":27.76,"h":28.12,"l":27.66,"n":105,"o":28.0281,"t":"2025-03-13T04:00:00Z","v":19911,"vw":27.885326},{"c":28.43,"h":28.43,"l":28.22,"n":65,"o":28.25,"t":"2025-03-14T04:00:00Z","v":2055,"vw":28.274198},{"c":29.23,"h":29.3999,"l":28.34,"n":110,"o":28.4178,"t":"2025-03-17T04:00:00Z","v":17087,"vw":29.127659},{"c":28.5199,"h":29.18,"l":28.5199,"n":77,"o":29.18,"t":"2025-03-18T04:00:00Z","v":5318,"vw":28.735198},{"c":28.9698,"h":29.0815,"l":28.47,"n":98,"o":28.64,"t":"2025-03-19T04:00:00Z","v":8676,"vw":28.880628},{"c":28.71,"h":29.009,"l":28.4062,"n":68,"o":28.5136,"t":"2025-03-20T04:00:00Z","v":8290,"vw":28.671843},{"c":28.62,"h":28.75,"l":28.215,"n":233,"o":28.3,"t":"2025-03-21T04:00:00Z","v":8831,"vw":28.498302},{"c":29.41,"h":29.43,"l":29.05,"n":105,"o":29.06,"t":"2025-03-24T04:00:00Z","v":5809,"vw":29.261054},{"c":29.39,"h":29.6199,"l":29.35,"n":103,"o":29.35,"t":"2025-03-25T04:00:00Z","v":8805,"vw":29.537944},{"c":29,"h":29.53,"l":28.95,"n":122,"o":29.52,"t":"2025-03-26T04:00:00Z","v":24185,"vw":29.25377},{"c":29.07,"h":29.2246,"l":28.67,"n":204,"o":28.93,"t":"2025-03-27T04:00:00Z","v":15989,"vw":29.115143},{"c":28.44,"h":28.87,"l":28.32,"n":125,"o":28.87,"t":"2025-03-28T04:00:00Z","v":3132,"vw":28.487642},{"c":28.55,"h":28.55,"l":27.59,"n":217,"o":27.89,"t":"2025-03-31T04:00:00Z","v":93281,"vw":28.440892},{"c":28.4,"h":28.57,"l":27.6901,"n":258,"o":28.22,"t":"2025-04-01T04:00:00Z","v":18581,"vw":28.358467},{"c":28.63,"h":28.8,"l":28.149,"n":99,"o":28.15,"t":"2025-04-02T04:00:00Z","v":4837,"vw":28.465826},{"c":26.73,"h":27.42,"l":26.62,"n":557,"o":27.39,"t":"2025-04-03T04:00:00Z","v":47016,"vw":26.937671},{"c":24.86,"h":25.68,"l":24.315,"n":506,"o":25.39,"t":"2025-04-04T04:00:00Z","v":42731,"vw":25.038536},{"c":24.53,"h":24.85,"l":23.51,"n":103,"o":23.51,"t":"2025-04-07T04:00:00Z","v":7622,"vw":23.87439},{"c":23.98,"h":25.54,"l":23.865,"n":119,"o":25.54,"t":"2025-04-08T04:00:00Z","v":11063,"vw":25.154546},{"c":26.01,"h":26.19,"l":23.61,"n":932,"o":23.9899,"t":"2025-04-09T04:00:00Z","v":120403,"vw":24.317451},{"c":25.38,"h":25.96,"l":25.055,"n":121,"o":25.88,"t":"2025-04-10T04:00:00Z","v":127964,"vw":25.767237},{"c":25.88,"h":25.9341,"l":25.14,"n":72,"o":25.5499,"t":"2025-04-11T04:00:00Z","v":4985,"vw":25.599865},{"c":26.13,"h":26.54,"l":26.045,"n":95,"o":26.395,"t":"2025-04-14T04:00:00Z","v":17075,"vw":26.243762},{"c":26.32,"h":26.35,"l":26.1912,"n":39,"o":26.29,"t":"2025-04-15T04:00:00Z","v":1319,"vw":26.310824},{"c":25.73,"h":26.1299,"l":25.63,"n":81,"o":25.98,"t":"2025-04-16T04:00:00Z","v":3403,"vw":25.847336},{"c":25.94,"h":26.1779,"l":25.94,"n":56,"o":26.1779,"t":"2025-04-17T04:00:00Z","v":18302,"vw":25.96154},{"c":25.41,"h":25.93,"l":25.35,"n":69,"o":25.93,"t":"2025-04-21T04:00:00Z","v":6088,"vw":25.612029},{"c":26.44,"h":26.63,"l":25.75,"n":1366,"o":25.999,"t":"2025-04-22T04:00:00Z","v":192877,"vw":26.215056},{"c":26.92,"h":27.49,"l":26.83,"n":87,"o":27.189,"t":"2025-04-23T04:00:00Z","v":104960,"vw":27.126421},{"c":27.3,"h":27.38,"l":26.7,"n":68,"o":26.84,"t":"2025-04-24T04:00:00Z","v":2613,"vw":27.038344},{"c":27.69,"h":27.69,"l":27.335,"n":126,"o":27.335,"t":"2025-04-25T04:00:00Z","v":10754,"vw":27.558306},{"c":27.7413,"h":27.93,"l":27.54,"n":169,"o":27.75,"t":"2025-04-28T04:00:00Z","v":14761,"vw":27.782768},{"c":28.06,"h":28.06,"l":27.632,"n":48,"o":27.7866,"t":"2025-04-29T04:00:00Z","v":1180,"vw":27.774808},{"c":27.7,"h":27.74,"l":27.17,"n":74,"o":27.5658,"t":"2025-04-30T04:00:00Z","v":2095,"vw":27.361029},{"c":28.1,"h":28.2675,"l":28,"n":77,"o":28,"t":"2025-05-01T04:00:00Z","v":5059,"vw":28.097947},{"c":28.68,"h":28.7,"l":28.29,"n":584,"o":28.29,"t":"2025-05-02T04:00:00Z","v":11669,"vw":28.45164},{"c":28.44,"h":28.7553,"l":28.3323,"n":51,"o":28.3323,"t":"2025-05-05T04:00:00Z","v":655,"vw":28.468752},{"c":28.49,"h":28.49,"l":28.19,"n":81,"o":28.42,"t":"2025-05-06T04:00:00Z","v":6039,"vw":28.299464},{"c":28.38,"h":28.46,"l":28.28,"n":72,"o":28.3,"t":"2025-05-07T04:00:00Z","v":3963,"vw":28.392745},{"c":29.22,"h":29.27,"l":28.77,"n":96,"o":28.78,"t":"2025-05-08T04:00:00Z","v":4944,"vw":29.007354},{"c":28.7,"h":29.1976,"l":28.7,"n":61,"o":28.86,"t":"2025-05-09T04:00:00Z","v":2967,"vw":28.826073},{"c":30.07,"h":30.07,"l":29.75,"n":157,"o":29.97,"t":"2025-05-12T04:00:00Z","v":7587,"vw":29.856194},{"c":30.3,"h":30.46,"l":30.03,"n":67,"o":30.03,"t":"2025-05-13T04:00:00Z","v":4247,"vw":30.220198},{"c":30.4591,"h":30.61,"l":30.355,"n":189,"o":30.46,"t":"2025-05-14T04:00:00Z","v":14871,"vw":30.453161},{"c":30.2,"h":30.36,"l":30,"n":171,"o":30.26,"t":"2025-05-15T04:00:00Z","v":12681,"vw":30.21931},{"c":30.39,"h":30.39,"l":30.191,"n":79,"o":30.23,"t":"2025-05-16T04:00:00Z","v":2483,"vw":30.258901},{"c":30.36,"h":30.36,"l":29.91,"n":86,"o":29.93,"t":"2025-05-19T04:00:00Z","v":11857,"vw":30.275106},{"c":30.1732,"h":30.2764,"l":30.0617,"n":63,"o":30.2764,"t":"2025-05-20T04:00:00Z","v":1338,"vw":30.114808},{"c":29.694,"h":30.11,"l":29.694,"n":104,"o":30.11,"t":"2025-05-21T04:00:00Z","v":3685,"vw":29.848739},{"c":29.68,"h":29.86,"l":29.1,"n":61,"o":29.1,"t":"2025-05-22T04:00:00Z","v":1406,"vw":29.49901},{"c":29.59,"h":29.6,"l":29.34,"n":85,"o":29.34,"t":"2025-05-23T04:00:00Z","v":1774,"vw":29.502052},{"c":29.81,"h":29.91,"l":29.39,"n":106,"o":29.72,"t":"2025-05-27T04:00:00Z","v":7087,"vw":29.704715},{"c":29.85,"h":29.93,"l":29.73,"n":67,"o":29.9,"t":"2025-05-28T04:00:00Z","v":2703,"vw":29.837385},{"c":29.8841,"h":30.2364,"l":29.82,"n":71,"o":30.12,"t":"2025-05-29T04:00:00Z","v":2323,"vw":29.970907},{"c":29.774,"h":29.774,"l":29.46,"n":57,"o":29.77,"t":"2025-05-30T04:00:00Z","v":1313,"vw":29.603184},{"c":30.126,"h":30.18,"l":29.72,"n":96,"o":29.85,"t":"2025-06-02T04:00:00Z","v":4827,"vw":29.916433},{"c":30.315,"h":30.39,"l":30.1901,"n":71,"o":30.1901,"t":"2025-06-03T04:00:00Z","v":2546,"vw":30.317586},{"c":30.7583,"h":30.83,"l":30.4,"n":272,"o":30.45,"t":"2025-06-04T04:00:00Z","v":27198,"vw":30.661899},{"c":30.8495,"h":31.09,"l":30.76,"n":129,"o":30.91,"t":"2025-06-05T04:00:00Z","v":5678,"vw":30.852995},{"c":30.83,"h":31.02,"l":30.593,"n":74,"o":31.02,"t":"2025-06-06T04:00:00Z","v":2988,"vw":30.812941},{"c":31.04,"h":31.427,"l":30.86,"n":75,"o":31.427,"t":"2025-06-09T04:00:00Z","v":4166,"vw":31.048469},{"c":31,"h":31.31,"l":30.83,"n":74,"o":31.31,"t":"2025-06-10T04:00:00Z","v":4075,"vw":30.914855},{"c":30.89,"h":31.16,"l":30.89,"n":112,"o":31.107,"t":"2025-06-11T04:00:00Z","v":7993,"vw":31.005},{"c":30.6548,"h":30.7,"l":30.64,"n":46,"o":30.6981,"t":"2025-06-12T04:00:00Z","v":2717,"vw":30.692616},{"c":29.85,"h":30.238,"l":29.85,"n":78,"o":30.22,"t":"2025-06-13T04:00:00Z","v":2492,"vw":30.082036},{"c":30.31,"h":30.3549,"l":30.16,"n":81,"o":30.23,"t":"2025-06-16T04:00:00Z","v":4753,"vw":30.247424},{"c":30.05,"h":30.25,"l":30.01,"n":74,"o":30.2,"t":"2025-06-17T04:00:00Z","v":2715,"vw":30.1982},{"c":29.93,"h":30.1764,"l":29.89,"n":67,"o":30.02,"t":"2025-06-18T04:00:00Z","v":2877,"vw":30.075166},{"c":29.74,"h":30.1688,"l":29.69,"n":675,"o":30.05,"t":"2025-06-20T04:00:00Z","v":56990,"vw":29.862039},{"c":29.77,"h":29.86,"l":29.25,"n":227,"o":29.61,"t":"2025-06-23T04:00:00Z","v":18352,"vw":29.639568},{"c":30.41,"h":30.5,"l":30.05,"n":414,"o":30.1686,"t":"2025-06-24T04:00:00Z","v":35683,"vw":30.355767},{"c":30.28,"h":30.86,"l":30.05,"n":316,"o":30.05,"t":"2025-06-25T04:00:00Z","v":28834,"vw":30.269341},{"c":30.255,"h":30.37,"l":30.033,"n":58,"o":30.37,"t":"2025-06-26T04:00:00Z","v":2477,"vw":30.168411},{"c":30.37,"h":30.37,"l":30.13,"n":52,"o":30.31,"t":"2025-06-27T04:00:00Z","v":3884,"vw":30.272771},{"c":30.6,"h":30.67,"l":30.123,"n":84,"o":30.58,"t":"2025-06-30T04:00:00Z","v":16629,"vw":30.528132},{"c":30.71,"h":30.71,"l":30.46,"n":71,"o":30.59,"t":"2025-07-01T04:00:00Z","v":2177,"vw":30.580254},{"c":30.61,"h":30.99,"l":30.31,"n":75,"o":30.49,"t":"2025-07-02T04:00:00Z","v":5071,"vw":30.577103},{"c":30.8,"h":30.9606,"l":30.68,"n":72,"o":30.68,"t":"2025-07-03T04:00:00Z","v":3026,"vw":30.81552},{"c":30.7,"h":30.99,"l":30.52,"n":104,"o":30.52,"t":"2025-07-07T04:00:00Z","v":5677,"vw":30.701023},{"c":30.6625,"h":30.9177,"l":30.6625,"n":84,"o":30.88,"t":"2025-07-08T04:00:00Z","v":2692,"vw":30.852987},{"c":30.789,"h":30.789,"l":30.513,"n":58,"o":30.784,"t":"2025-07-09T04:00:00Z","v":2033,"vw":30.660599},{"c":30.96,"h":31,"l":30.8003,"n":69,"o":30.8003,"t":"2025-07-10T04:00:00Z","v":4655,"vw":30.847402},{"c":30.7847,"h":30.968,"l":30.7847,"n":71,"o":30.968,"t":"2025-07-11T04:00:00Z","v":2778,"vw":30.880519},{"c":30.98,"h":31,"l":30.8117,"n":106,"o":30.88,"t":"2025-07-14T04:00:00Z","v":6154,"vw":30.91786},{"c":30.9453,"h":31.24,"l":30.9229,"n":59,"o":31.24,"t":"2025-07-15T04:00:00Z","v":2203,"vw":31.014594},{"c":31.0634,"h":31.0806,"l":30.715,"n":113,"o":30.91,"t":"2025-07-16T04:00:00Z","v":12318,"vw":30.828336},{"c":31.3664,"h":31.39,"l":31,"n":90,"o":31.07,"t":"2025-07-17T04:00:00Z","v":19896,"vw":31.073734},{"c":31.65,"h":31.7096,"l":31.51,"n":74,"o":31.7096,"t":"2025-07-18T04:00:00Z","v":3843,"vw":31.617362},{"c":31.5921,"h":31.75,"l":31.59,"n":87,"o":31.61,"t":"2025-07-21T04:00:00Z","v":4421,"vw":31.62905},{"c":32.0108,"h":32.1,"l":31.593,"n":70,"o":31.6888,"t":"2025-07-22T04:00:00Z","v":1490,"vw":31.847296},{"c":32.4028,"h":32.45,"l":32.22,"n":75,"o":32.35,"t":"2025-07-23T04:00:00Z","v":2874,"vw":32.347902},{"c":32.1889,"h":32.45,"l":32.1889,"n":63,"o":32.45,"t":"2025-07-24T04:00:00Z","v":2768,"vw":32.358848},{"c":32.1069,"h":32.175,"l":32.1,"n":86,"o":32.175,"t":"2025-07-25T04:00:00Z","v":4880,"vw":32.119038},{"c":32.175,"h":32.25,"l":32.175,"n":57,"o":32.25,"t":"2025-07-28T04:00:00Z","v":2682,"vw":32.25},{"c":31.9002,"h":32.32,"l":31.88,"n":103,"o":32.32,"t":"2025-07-29T04:00:00Z","v":7091,"vw":32.115387},{"c":31.6612,"h":31.875,"l":31.6612,"n":66,"o":31.87,"t":"2025-07-30T04:00:00Z","v":5150,"vw":31.778991},{"c":32.0484,"h":32.24,"l":31.94,"n":77,"o":32.225,"t":"2025-07-31T04:00:00Z","v":2415,"vw":32.110318},{"c":31.5152,"h":31.63,"l":31.09,"n":215,"o":31.52,"t":"2025-08-01T04:00:00Z","v":75728,"vw":31.198595},{"c":32.0406,"h":32.0406,"l":31.8,"n":73,"o":31.88,"t":"2025-08-04T04:00:00Z","v":1825,"vw":31.833749},{"c":31.8388,"h":32.1096,"l":31.79,"n":95,"o":32.1096,"t":"2025-08-05T04:00:00Z","v":5612,"vw":31.978051},{"c":32.395,"h":32.4445,"l":32.14,"n":190,"o":32.14,"t":"2025-08-06T04:00:00Z","v":16945,"vw":32.233142},{"c":32.5885,"h":32.88,"l":32.22,"n":115,"o":32.65,"t":"2025-08-07T04:00:00Z","v":7509,"vw":32.627005},{"c":32.41,"h":32.595,"l":32.35,"n":77,"o":32.56,"t":"2025-08-08T04:00:00Z","v":3978,"vw":32.492914},{"c":32.252,"h":32.36,"l":32.23,"n":107,"o":32.315,"t":"2025-08-11T04:00:00Z","v":6628,"vw":32.288394},{"c":33.0466,"h":33.09,"l":32.585,"n":69,"o":32.63,"t":"2025-08-12T04:00:00Z","v":2015,"vw":32.939881},{"c":33.5853,"h":33.63,"l":33.33,"n":99,"o":33.45,"t":"2025-08-13T04:00:00Z","v":5213,"vw":33.438793},{"c":33.2445,"h":33.35,"l":33.1,"n":104,"o":33.34,"t":"2025-08-14T04:00:00Z","v":3777,"vw":33.254361},{"c":33.39,"h":33.49,"l":33.3,"n":77,"o":33.37,"t":"2025-08-15T04:00:00Z","v":2192,"vw":33.396943},{"c":33.4966,"h":33.71,"l":33.36,"n":124,"o":33.71,"t":"2025-08-18T04:00:00Z","v":2897,"vw":33.524021},{"c":33.2607,"h":33.56,"l":33.235,"n":112,"o":33.51,"t":"2025-08-19T04:00:00Z","v":5978,"vw":33.461252},{"c":33.1236,"h":33.19,"l":32.81,"n":119,"o":33,"t":"2025-08-20T04:00:00Z","v":7492,"vw":33.011635},{"c":33.1301,"h":33.1301,"l":32.89,"n":59,"o":33.05,"t":"2025-08-21T04:00:00Z","v":3131,"vw":32.964217},{"c":34.0212,"h":34.0985,"l":33.26,"n":110,"o":33.3,"t":"2025-08-22T04:00:00Z","v":5127,"vw":33.797014},{"c":33.7754,"h":34.01,"l":33.7754,"n":96,"o":33.9761,"t":"2025-08-25T04:00:00Z","v":203543,"vw":33.908273},{"c":33.7074,"h":33.88,"l":33.57,"n":108,"o":33.88,"t":"2025-08-26T04:00:00Z","v":5740,"vw":33.722805},{"c":33.3504,"h":33.4677,"l":33.2336,"n":96,"o":33.4677,"t":"2025-08-27T04:00:00Z","v":3561,"vw":33.343409},{"c":33.5886,"h":33.5886,"l":33.34,"n":91,"o":33.35,"t":"2025-08-28T04:00:00Z","v":7157,"vw":33.47099},{"c":33.6044,"h":33.78,"l":33.5515,"n":95,"o":33.78,"t":"2025-08-29T04:00:00Z","v":5891,"vw":33.621319},{"c":33.2393,"h":33.57,"l":32.84,"n":167,"o":33.17,"t":"2025-09-02T04:00:00Z","v":16358,"vw":33.187706},{"c":33.315,"h":33.6083,"l":33.11,"n":132,"o":33.6,"t":"2025-09-03T04:00:00Z","v":2835,"vw":33.287364},{"c":33.8516,"h":33.8516,"l":33.35,"n":70,"o":33.46,"t":"2025-09-04T04:00:00Z","v":1988,"vw":33.568382},{"c":34.09,"h":34.316,"l":33.97,"n":93,"o":34.316,"t":"2025-09-05T04:00:00Z","v":6673,"vw":34.082135},{"c":34.5353,"h":34.5353,"l":34.02,"n":123,"o":34.02,"t":"2025-09-08T04:00:00Z","v":5399,"vw":34.352031},{"c":34.76,"h":35,"l":34.46,"n":119,"o":35,"t":"2025-09-09T04:00:00Z","v":3796,"vw":34.589729},{"c":34.48,"h":34.94,"l":34.38,"n":119,"o":34.94,"t":"2025-09-10T04:00:00Z","v":3303,"vw":34.521926},{"c":35.1128,"h":35.2024,"l":34.75,"n":136,"o":34.75,"t":"2025-09-11T04:00:00Z","v":9099,"vw":34.949726},{"c":34.8948,"h":35.26,"l":34.812,"n":109,"o":35.01,"t":"2025-09-12T04:00:00Z","v":5978,"vw":34.892051},{"c":35.145,"h":35.53,"l":34.78,"n":67,"o":34.78,"t":"2025-09-15T04:00:00Z","v":3790,"vw":34.975068},{"c":35.3003,"h":35.34,"l":35.105,"n":82,"o":35.26,"t":"2025-09-16T04:00:00Z","v":2228,"vw":35.178974},{"c":35.6311,"h":35.79,"l":35.48,"n":127,"o":35.48,"t":"2025-09-17T04:00:00Z","v":4573,"vw":35.630639},{"c":35.89,"h":35.9999,"l":35.68,"n":116,"o":35.815,"t":"2025-09-18T04:00:00Z","v":13544,"vw":35.843501},{"c":35.7603,"h":35.95,"l":35.73,"n":101,"o":35.87,"t":"2025-09-19T04:00:00Z","v":3796,"vw":35.829722},{"c":35.5745,"h":35.6999,"l":35.06,"n":145,"o":35.62,"t":"2025-09-22T04:00:00Z","v":12843,"vw":35.583146},{"c":35.1703,"h":35.6195,"l":35.147,"n":131,"o":35.59,"t":"2025-09-23T04:00:00Z","v":7778,"vw":35.42584},{"c":35.2842,"h":35.49,"l":35.24,"n":98,"o":35.484,"t":"2025-09-24T04:00:00Z","v":5308,"vw":35.324263},{"c":34.9666,"h":35.14,"l":34.71,"n":137,"o":35.14,"t":"2025-09-25T04:00:00Z","v":4473,"vw":34.859479},{"c":34.95,"h":35.116,"l":34.7715,"n":93,"o":34.9,"t":"2025-09-26T04:00:00Z","v":6440,"vw":34.865425},{"c":35.46,"h":35.5686,"l":35.13,"n":137,"o":35.33,"t":"2025-09-29T04:00:00Z","v":5485,"vw":35.295154},{"c":35.0439,"h":35.56,"l":34.89,"n":150,"o":35.5,"t":"2025-09-30T04:00:00Z","v":5397,"vw":35.165416},{"c":35.1696,"h":35.25,"l":35.03,"n":123,"o":35.03,"t":"2025-10-01T04:00:00Z","v":8128,"vw":35.120483},{"c":35.4516,"h":35.59,"l":35.15,"n":87,"o":35.37,"t":"2025-10-02T04:00:00Z","v":3083,"vw":35.283024},{"c":35.4164,"h":35.7074,"l":35.41,"n":99,"o":35.41,"t":"2025-10-03T04:00:00Z","v":5683,"vw":35.461327},{"c":35.3718,"h":35.735,"l":35.28,"n":91,"o":35.52,"t":"2025-10-06T04:00:00Z","v":3076,"vw":35.496024},{"c":34.908,"h":35.49,"l":34.7515,"n":106,"o":35.49,"t":"2025-10-07T04:00:00Z","v":3350,"vw":35.061626},{"c":35.07,"h":35.1,"l":34.81,"n":110,"o":34.96,"t":"2025-10-08T04:00:00Z","v":10173,"vw":34.938626},{"c":34.59,"h":34.85,"l":34.5006,"n":208,"o":34.85,"t":"2025-10-09T04:00:00Z","v":11251,"vw":34.591259},{"c":33.1678,"h":34.72,"l":33.0365,"n":114,"o":34.72,"t":"2025-10-10T04:00:00Z","v":3882,"vw":33.943628},{"c":33.83,"h":33.8551,"l":33.69,"n":101,"o":33.74,"t":"2025-10-13T04:00:00Z","v":3782,"vw":33.804362},{"c":33.87,"h":34.09,"l":33.17,"n":103,"o":33.45,"t":"2025-10-14T04:00:00Z","v":6451,"vw":33.639129},{"c":33.75,"h":34.2664,"l":33.75,"n":93,"o":34.2664,"t":"2025-10-15T04:00:00Z","v":2221,"vw":34.075727},{"c":33.4643,"h":33.9912,"l":33.385,"n":69,"o":33.9912,"t":"2025-10-16T04:00:00Z","v":1822,"vw":33.711455},{"c":33.3342,"h":33.54,"l":33.165,"n":250,"o":33.17,"t":"2025-10-17T04:00:00Z","v":9717,"vw":33.290124},{"c":34.0597,"h":34.1,"l":33.47,"n":109,"o":33.47,"t":"2025-10-20T04:00:00Z","v":4622,"vw":33.823088},{"c":34.1428,"h":34.1428,"l":33.94,"n":69,"o":34.11,"t":"2025-10-21T04:00:00Z","v":3089,"vw":34.038719},{"c":33.7781,"h":33.93,"l":33.63,"n":88,"o":33.93,"t":"2025-10-22T04:00:00Z","v":2230,"vw":33.840098},{"c":34.075,"h":34.075,"l":33.805,"n":56,"o":33.984,"t":"2025-10-23T04:00:00Z","v":427,"vw":33.8945},{"c":34.3321,"h":34.4899,"l":34.3321,"n":126,"o":34.4564,"t":"2025-10-24T04:00:00Z","v":4348,"vw":34.39918},{"c":34.8478,"h":34.91,"l":34.7,"n":82,"o":34.834,"t":"2025-10-27T04:00:00Z","v":2260,"vw":34.815952},{"c":34.9743,"h":35.045,"l":34.78,"n":81,"o":34.78,"t":"2025-10-28T04:00:00Z","v":3309,"vw":34.932469},{"c":34.4421,"h":34.8664,"l":34.34,"n":137,"o":34.77,"t":"2025-10-29T04:00:00Z","v":8628,"vw":34.569542},{"c":33.5455,"h":33.895,"l":33.5455,"n":78,"o":33.66,"t":"2025-10-30T04:00:00Z","v":3246,"vw":33.671383},{"c":33.5317,"h":33.71,"l":33.5317,"n":75,"o":33.65,"t":"2025-10-31T04:00:00Z","v":3195,"vw":33.599942},{"c":33.5989,"h":33.61,"l":33.48,"n":80,"o":33.61,"t":"2025-11-03T05:00:00Z","v":2917,"vw":33.565926},{"c":33.0236,"h":33.3239,"l":32.99,"n":91,"o":33.04,"t":"2025-11-04T05:00:00Z","v":4111,"vw":33.203978},{"c":33.1793,"h":33.26,"l":32.981,"n":83,"o":33.0116,"t":"2025-11-05T05:00:00Z","v":9495,"vw":33.162072},{"c":32.53,"h":32.69,"l":32.53,"n":92,"o":32.69,"t":"2025-11-06T05:00:00Z","v":13306,"vw":32.628618},{"c":32.965,"h":32.98,"l":32.2,"n":93,"o":32.87,"t":"2025-11-07T05:00:00Z","v":7202,"vw":32.587522},{"c":33.6605,"h":33.6605,"l":33.45,"n":80,"o":33.48,"t":"2025-11-10T05:00:00Z","v":2158,"vw":33.520435},{"c":33.695,"h":33.695,"l":33.6499,"n":59,"o":33.65,"t":"2025-11-11T05:00:00Z","v":2266,"vw":33.656105},{"c":33.6681,"h":33.68,"l":33.6681,"n":75,"o":33.68,"t":"2025-11-12T05:00:00Z","v":858,"vw":33.68},{"c":32.935,"h":33.6929,"l":32.935,"n":103,"o":33.6929,"t":"2025-11-13T05:00:00Z","v":12794,"vw":33.310915},{"c":32.4556,"h":32.59,"l":32.28,"n":91,"o":32.3958,"t":"2025-11-14T05:00:00Z","v":6441,"vw":32.390827},{"c":31.937,"h":32.48,"l":31.877,"n":96,"o":32.3588,"t":"2025-11-17T05:00:00Z","v":4105,"vw":32.22114},{"c":31.695,"h":31.84,"l":31.46,"n":156,"o":31.47,"t":"2025-11-18T05:00:00Z","v":35744,"vw":31.618223},{"c":31.4252,"h":31.67,"l":31.325,"n":94,"o":31.67,"t":"2025-11-19T05:00:00Z","v":7036,"vw":31.473311},{"c":30.5714,"h":31.78,"l":30.54,"n":98,"o":31.78,"t":"2025-11-20T05:00:00Z","v":7304,"vw":31.267676},{"c":31.1328,"h":31.3,"l":30.55,"n":84,"o":31,"t":"2025-11-21T05:00:00Z","v":4880,"vw":30.841172},{"c":31.673,"h":31.72,"l":31.34,"n":80,"o":31.34,"t":"2025-11-24T05:00:00Z","v":3919,"vw":31.559902},{"c":32.3023,"h":32.38,"l":31.85,"n":81,"o":31.96,"t":"2025-11-25T05:00:00Z","v":24875,"vw":31.862386},{"c":32.4987,"h":32.61,"l":32.333,"n":54,"o":32.37,"t":"2025-11-26T05:00:00Z","v":4611,"vw":32.492176},{"c":32.5675,"h":32.6,"l":32.4141,"n":48,"o":32.55,"t":"2025-11-28T05:00:00Z","v":7746,"vw":32.442754},{"c":32.5737,"h":32.7417,"l":32.27,"n":77,"o":32.27,"t":"2025-12-01T05:00:00Z","v":2731,"vw":32.435051},{"c":32.725,"h":32.8204,"l":32.5319,"n":110,"o":32.677,"t":"2025-12-02T05:00:00Z","v":5452,"vw":32.687494},{"c":32.6351,"h":32.68,"l":32.6199,"n":74,"o":32.624,"t":"2025-12-03T05:00:00Z","v":4389,"vw":32.628808},{"c":32.5857,"h":32.75,"l":32.55,"n":94,"o":32.75,"t":"2025-12-04T05:00:00Z","v":25204,"vw":32.631394},{"c":32.7341,"h":32.92,"l":32.7315,"n":62,"o":32.92,"t":"2025-12-05T05:00:00Z","v":1200,"vw":32.817196},{"c":32.6751,"h":32.8913,"l":32.6751,"n":101,"o":32.81,"t":"2025-12-08T05:00:00Z","v":13952,"vw":32.814436},{"c":32.785,"h":32.785,"l":32.568,"n":78,"o":32.568,"t":"2025-12-09T05:00:00Z","v":3017,"vw":32.629631},{"c":33.0519,"h":33.21,"l":32.7405,"n":158,"o":32.7405,"t":"2025-12-10T05:00:00Z","v":9435,"vw":32.931565},{"c":33.0267,"h":33.06,"l":32.81,"n":104,"o":32.92,"t":"2025-12-11T05:00:00Z","v":9445,"vw":32.895984},{"c":32.9309,"h":33.12,"l":32.9024,"n":87,"o":33.07,"t":"2025-12-12T05:00:00Z","v":5060,"vw":33.079759},{"c":32.5097,"h":33.0806,"l":32.5097,"n":76,"o":33.0806,"t":"2025-12-15T05:00:00Z","v":4163,"vw":32.831993},{"c":32.5034,"h":32.58,"l":32.351,"n":82,"o":32.351,"t":"2025-12-16T05:00:00Z","v":6071,"vw":32.445949},{"c":32.2477,"h":32.635,"l":32.2477,"n":88,"o":32.63,"t":"2025-12-17T05:00:00Z","v":3132,"vw":32.508538},{"c":32.7019,"h":32.84,"l":32.6838,"n":74,"o":32.6838,"t":"2025-12-18T05:00:00Z","v":1294,"vw":32.769252},{"c":32.9763,"h":33.169,"l":32.942,"n":87,"o":32.95,"t":"2025-12-19T05:00:00Z","v":3544,"vw":32.970225},{"c":33.015,"h":33.07,"l":32.9114,"n":96,"o":32.96,"t":"2025-12-22T05:00:00Z","v":5799,"vw":32.986523},{"c":33.0373,"h":33.0373,"l":32.825,"n":63,"o":32.9524,"t":"2025-12-23T05:00:00Z","v":4980,"vw":32.948792},{"c":33.1365,"h":33.164,"l":33.005,"n":47,"o":33.065,"t":"2025-12-24T05:00:00Z","v":1885,"vw":33.099842},{"c":33.19,"h":33.19,"l":33.05,"n":85,"o":33.06,"t":"2025-12-26T05:00:00Z","v":7098,"vw":33.096319},{"c":33.1795,"h":33.2,"l":32.998,"n":75,"o":33.0388,"t":"2025-12-29T05:00:00Z","v":2797,"vw":33.044443},{"c":32.8288,"h":33.0201,"l":32.8288,"n":84,"o":33.02,"t":"2025-12-30T05:00:00Z","v":4358,"vw":32.947428},{"c":32.4887,"h":32.66,"l":32.4887,"n":93,"o":32.66,"t":"2025-12-31T05:00:00Z","v":8836,"vw":32.555071},{"c":32.6914,"h":32.86,"l":32.621,"n":118,"o":32.83,"t":"2026-01-02T05:00:00Z","v":10463,"vw":32.666802},{"c":33.4416,"h":33.5501,"l":32.73,"n":264,"o":32.73,"t":"2026-01-05T05:00:00Z","v":39511,"vw":33.15419},{"c":33.9362,"h":33.9486,"l":33.4,"n":129,"o":33.4,"t":"2026-01-06T05:00:00Z","v":5642,"vw":33.769409},{"c":33.72,"h":33.9199,"l":33.69,"n":150,"o":33.81,"t":"2026-01-07T05:00:00Z","v":10004,"vw":33.796202},{"c":33.934,"h":34.05,"l":33.5036,"n":78,"o":33.5639,"t":"2026-01-08T05:00:00Z","v":1973,"vw":33.773353},{"c":33.9462,"h":34.05,"l":33.78,"n":137,"o":34,"t":"2026-01-09T05:00:00Z","v":8059,"vw":33.945931},{"c":34.3958,"h":34.45,"l":33.95,"n":112,"o":33.95,"t":"2026-01-12T05:00:00Z","v":5187,"vw":34.172848},{"c":34.2068,"h":34.39,"l":34,"n":96,"o":34.284,"t":"2026-01-13T05:00:00Z","v":4233,"vw":34.186007},{"c":33.725,"h":33.9164,"l":33.55,"n":92,"o":33.9164,"t":"2026-01-14T05:00:00Z","v":4259,"vw":33.710617},{"c":33.621,"h":33.73,"l":33.575,"n":85,"o":33.611,"t":"2026-01-15T05:00:00Z","v":3416,"vw":33.637493},{"c":33.07,"h":33.4601,"l":33.02,"n":89,"o":33.4601,"t":"2026-01-16T05:00:00Z","v":3905,"vw":33.201377},{"c":32.3521,"h":32.67,"l":32.08,"n":323,"o":32.33,"t":"2026-01-20T05:00:00Z","v":74442,"vw":32.177189},{"c":32.6695,"h":32.735,"l":32.11,"n":64,"o":32.11,"t":"2026-01-21T05:00:00Z","v":1582,"vw":32.513226},{"c":33.1583,"h":33.33,"l":32.97,"n":96,"o":32.97,"t":"2026-01-22T05:00:00Z","v":8530,"vw":33.182077},{"c":32.92,"h":33.0509,"l":32.8701,"n":74,"o":33.005,"t":"2026-01-23T05:00:00Z","v":2178,"vw":32.993498},{"c":32.9965,"h":33.16,"l":32.84,"n":82,"o":32.94,"t":"2026-01-26T05:00:00Z","v":2511,"vw":33.002556},{"c":33.1191,"h":33.1191,"l":32.97,"n":71,"o":33.0901,"t":"2026-01-27T05:00:00Z","v":1954,"vw":33.006663},{"c":32.675,"h":33.28,"l":32.67,"n":80,"o":33.28,"t":"2026-01-28T05:00:00Z","v":3731,"vw":32.82082},{"c":32.5256,"h":32.844,"l":32.29,"n":69,"o":32.844,"t":"2026-01-29T05:00:00Z","v":2126,"vw":32.505191},{"c":31.7652,"h":32.4339,"l":31.62,"n":92,"o":32.24,"t":"2026-01-30T05:00:00Z","v":120559,"vw":31.937956},{"c":31.96,"h":32.18,"l":31.51,"n":111,"o":32.18,"t":"2026-02-02T05:00:00Z","v":6385,"vw":31.818622},{"c":30.822,"h":31.75,"l":30.6,"n":144,"o":31.75,"t":"2026-02-03T05:00:00Z","v":52262,"vw":31.475823},{"c":30.305,"h":30.5404,"l":30.055,"n":135,"o":30.5404,"t":"2026-02-04T05:00:00Z","v":6723,"vw":30.243917},{"c":29.9225,"h":30.2941,"l":29.9225,"n":110,"o":30.2941,"t":"2026-02-05T05:00:00Z","v":25101,"vw":29.995629},{"c":30.4597,"h":30.4597,"l":30,"n":92,"o":30.0801,"t":"2026-02-06T05:00:00Z","v":3492,"vw":30.278202},{"c":30.5439,"h":30.65,"l":30.2001,"n":79,"o":30.36,"t":"2026-02-09T05:00:00Z","v":8561,"vw":30.418245},{"c":30.565,"h":30.89,"l":30.5,"n":72,"o":30.5,"t":"2026-02-10T05:00:00Z","v":2930,"vw":30.706554},{"c":29.815,"h":30.62,"l":29.735,"n":96,"o":30.62,"t":"2026-02-11T05:00:00Z","v":2984,"vw":30.115465},{"c":28.675,"h":29.78,"l":28.58,"n":119,"o":29.78,"t":"2026-02-12T05:00:00Z","v":17049,"vw":29.530793},{"c":28.5418,"h":28.69,"l":28.372,"n":65,"o":28.372,"t":"2026-02-13T05:00:00Z","v":3611,"vw":28.50761},{"c":28.4376,"h":28.49,"l":28.06,"n":101,"o":28.4,"t":"2026-02-17T05:00:00Z","v":4026,"vw":28.341625},{"c":28.9784,"h":29.0999,"l":28.61,"n":97,"o":28.75,"t":"2026-02-18T05:00:00Z","v":3702,"vw":28.766386},{"c":28.7946,"h":28.85,"l":28.688,"n":58,"o":28.7501,"t":"2026-02-19T05:00:00Z","v":2169,"vw":28.78327},{"c":29.115,"h":29.15,"l":28.55,"n":77,"o":28.55,"t":"2026-02-20T05:00:00Z","v":1665,"vw":28.908376},{"c":28.185,"h":28.98,"l":28.18,"n":88,"o":28.932,"t":"2026-02-23T05:00:00Z","v":1993,"vw":28.51955},{"c":28.6026,"h":28.62,"l":28.16,"n":89,"o":28.16,"t":"2026-02-24T05:00:00Z","v":3960,"vw":28.473266},{"c":28.2322,"h":28.255,"l":27.99,"n":120,"o":28.255,"t":"2026-02-25T05:00:00Z","v":4992,"vw":28.113357},{"c":28.68,"h":28.69,"l":28.222,"n":103,"o":28.2585,"t":"2026-02-26T05:00:00Z","v":5458,"vw":28.464803},{"c":28.3703,"h":28.395,"l":28.28,"n":108,"o":28.35,"t":"2026-02-27T05:00:00Z","v":17592,"vw":28.29974},{"c":28.0245,"h":28.1,"l":27.57,"n":142,"o":27.57,"t":"2026-03-02T05:00:00Z","v":12339,"vw":27.780217},{"c":27.5728,"h":27.5728,"l":26.78,"n":86,"o":26.78,"t":"2026-03-03T05:00:00Z","v":1913,"vw":26.938999},{"c":27.9901,"h":28.02,"l":27.8,"n":83,"o":27.8,"t":"2026-03-04T05:00:00Z","v":2319,"vw":27.946038},{"c":28.38,"h":28.46,"l":27.8,"n":115,"o":27.8,"t":"2026-03-05T05:00:00Z","v":53921,"vw":28.280949},{"c":28.4081,"h":28.425,"l":28.335,"n":85,"o":28.41,"t":"2026-03-06T05:00:00Z","v":1321,"vw":28.396114},{"c":28.508,"h":28.508,"l":27.77,"n":85,"o":28.17,"t":"2026-03-09T04:00:00Z","v":2178,"vw":27.939569},{"c":28.12,"h":28.59,"l":28.1,"n":294,"o":28.59,"t":"2026-03-10T04:00:00Z","v":13451,"vw":28.32699},{"c":27.835,"h":28.21,"l":27.79,"n":67,"o":28.1301,"t":"2026-03-11T04:00:00Z","v":1905,"vw":28.011134},{"c":27.19,"h":27.73,"l":27.19,"n":52,"o":27.53,"t":"2026-03-12T04:00:00Z","v":2524,"vw":27.447068},{"c":27.2448,"h":27.6,"l":27.24,"n":101,"o":27.28,"t":"2026-03-13T04:00:00Z","v":3282,"vw":27.351053},{"c":27.58,"h":27.66,"l":27.52,"n":80,"o":27.52,"t":"2026-03-16T04:00:00Z","v":2229,"vw":27.613428},{"c":27.83,"h":28.04,"l":27.52,"n":78,"o":27.52,"t":"2026-03-17T04:00:00Z","v":3188,"vw":27.920127},{"c":27.22,"h":27.74,"l":27.22,"n":89,"o":27.62,"t":"2026-03-18T04:00:00Z","v":11137,"vw":27.56572},{"c":27.05,"h":27.09,"l":26.889,"n":53,"o":26.889,"t":"2026-03-19T04:00:00Z","v":1389,"vw":27.031144},{"c":26.4541,"h":26.6692,"l":26.3899,"n":82,"o":26.655,"t":"2026-03-20T04:00:00Z","v":1645,"vw":26.529787},{"c":26.9278,"h":27.18,"l":26.714,"n":76,"o":26.825,"t":"2026-03-23T04:00:00Z","v":7079,"vw":27.091615},{"c":26.405,"h":26.405,"l":26.2843,"n":75,"o":26.405,"t":"2026-03-24T04:00:00Z","v":3296,"vw":26.349562},{"c":26.8811,"h":26.94,"l":26.725,"n":72,"o":26.94,"t":"2026-03-25T04:00:00Z","v":1007,"vw":26.844395},{"c":26.4635,"h":26.925,"l":26.44,"n":77,"o":26.595,"t":"2026-03-26T04:00:00Z","v":7471,"vw":26.630264},{"c":25.885,"h":26.07,"l":25.85,"n":65,"o":26.0101,"t":"2026-03-27T04:00:00Z","v":1308,"vw":25.944311},{"c":25.9264,"h":26.11,"l":25.9264,"n":72,"o":26.11,"t":"2026-03-30T04:00:00Z","v":1893,"vw":26.058552},{"c":26.7644,"h":26.7644,"l":26.071,"n":68,"o":26.071,"t":"2026-03-31T04:00:00Z","v":1651,"vw":26.382879},{"c":26.7111,"h":27.1103,"l":26.52,"n":56,"o":27.1103,"t":"2026-04-01T04:00:00Z","v":1839,"vw":26.843778},{"c":26.73,"h":26.7526,"l":26.7,"n":68,"o":26.71,"t":"2026-04-02T04:00:00Z","v":3650,"vw":26.722364},{"c":27.0503,"h":27.0503,"l":26.87,"n":51,"o":26.9262,"t":"2026-04-06T04:00:00Z","v":4011,"vw":26.960852},{"c":26.772,"h":26.905,"l":26.5913,"n":50,"o":26.905,"t":"2026-04-07T04:00:00Z","v":9155,"vw":26.837033},{"c":27.5447,"h":27.9,"l":27.5447,"n":79,"o":27.8701,"t":"2026-04-08T04:00:00Z","v":4564,"vw":27.790871},{"c":27.3343,"h":27.4392,"l":27,"n":65,"o":27.4392,"t":"2026-04-09T04:00:00Z","v":4179,"vw":27.282525},{"c":27.2625,"h":27.2625,"l":27.05,"n":130,"o":27.2368,"t":"2026-04-10T04:00:00Z","v":27052,"vw":27.176205},{"c":27.6653,"h":27.6653,"l":27.11,"n":48,"o":27.11,"t":"2026-04-13T04:00:00Z","v":1788,"vw":27.406795},{"c":28.18,"h":28.29,"l":28.16,"n":61,"o":28.16,"t":"2026-04-14T04:00:00Z","v":2210,"vw":28.203495},{"c":28.71,"h":28.82,"l":28.3,"n":58,"o":28.3,"t":"2026-04-15T04:00:00Z","v":2500,"vw":28.616225},{"c":28.94,"h":29.035,"l":28.92,"n":86,"o":28.92,"t":"2026-04-16T04:00:00Z","v":7085,"vw":28.960626},{"c":29.58,"h":29.92,"l":29.4798,"n":96,"o":29.4798,"t":"2026-04-17T04:00:00Z","v":3061,"vw":29.689867},{"c":29.6689,"h":29.69,"l":29.33,"n":65,"o":29.3901,"t":"2026-04-20T04:00:00Z","v":4043,"vw":29.551667},{"c":29.2668,"h":29.74,"l":29.2668,"n":73,"o":29.74,"t":"2026-04-21T04:00:00Z","v":2990,"vw":29.451015},{"c":29.08,"h":29.34,"l":29.015,"n":118,"o":29.34,"t":"2026-04-22T04:00:00Z","v":11463,"vw":29.225598},{"c":28.49,"h":28.97,"l":28.34,"n":60,"o":28.97,"t":"2026-04-23T04:00:00Z","v":2811,"vw":28.599278},{"c":28.61,"h":28.66,"l":28.4,"n":75,"o":28.48,"t":"2026-04-24T04:00:00Z","v":8613,"vw":28.440666},{"c":28.43,"h":28.561,"l":28.4001,"n":70,"o":28.4001,"t":"2026-04-27T04:00:00Z","v":2381,"vw":28.481527},{"c":28.15,"h":28.3,"l":28.15,"n":72,"o":28.19,"t":"2026-04-28T04:00:00Z","v":1723,"vw":28.229261},{"c":28.19,"h":28.26,"l":28.05,"n":45,"o":28.05,"t":"2026-04-29T04:00:00Z","v":1513,"vw":28.13126},{"c":28.31,"h":28.39,"l":27.96,"n":64,"o":28.12,"t":"2026-04-30T04:00:00Z","v":5841,"vw":28.061107},{"c":28.4,"h":28.54,"l":28.2711,"n":49,"o":28.43,"t":"2026-05-01T04:00:00Z","v":2207,"vw":28.365356},{"c":28.2855,"h":28.58,"l":28.2,"n":69,"o":28.5,"t":"2026-05-04T04:00:00Z","v":1462,"vw":28.42378},{"c":28.03,"h":28.5278,"l":27.99,"n":80,"o":28.21,"t":"2026-05-05T04:00:00Z","v":4345,"vw":28.160376},{"c":28.6658,"h":28.6658,"l":28.48,"n":80,"o":28.48,"t":"2026-05-06T04:00:00Z","v":4890,"vw":28.592009},{"c":28.745,"h":28.866,"l":28.745,"n":55,"o":28.83,"t":"2026-05-07T04:00:00Z","v":1378,"vw":28.821148},{"c":28.17,"h":28.78,"l":28.17,"n":64,"o":28.55,"t":"2026-05-08T04:00:00Z","v":5060,"vw":28.273419},{"c":27.62,"h":28.03,"l":27.62,"n":87,"o":28.03,"t":"2026-05-11T04:00:00Z","v":2237,"vw":27.804132},{"c":27.535,"h":27.708,"l":27.3902,"n":76,"o":27.708,"t":"2026-05-12T04:00:00Z","v":2710,"vw":27.572326},{"c":27.576,"h":27.6451,"l":27.3,"n":57,"o":27.415,"t":"2026-05-13T04:00:00Z","v":1367,"vw":27.444088},{"c":27.26,"h":27.36,"l":27.07,"n":78,"o":27.36,"t":"2026-05-14T04:00:00Z","v":6544,"vw":27.280654},{"c":27.05,"h":27.1199,"l":26.9965,"n":79,"o":27.03,"t":"2026-05-15T04:00:00Z","v":2075,"vw":27.061962},{"c":27.22,"h":27.22,"l":26.98,"n":76,"o":27,"t":"2026-05-18T04:00:00Z","v":1752,"vw":27.092073},{"c":27.1721,"h":27.31,"l":27.1721,"n":90,"o":27.31,"t":"2026-05-19T04:00:00Z","v":1194,"vw":27.262692},{"c":27.7284,"h":27.7284,"l":27.05,"n":77,"o":27.05,"t":"2026-05-20T04:00:00Z","v":5044,"vw":27.440955},{"c":27.71,"h":27.71,"l":27.11,"n":65,"o":27.37,"t":"2026-05-21T04:00:00Z","v":1030,"vw":27.371956},{"c":27.6327,"h":27.7081,"l":27.52,"n":85,"o":27.52,"t":"2026-05-22T04:00:00Z","v":3185,"vw":27.610154},{"c":27.815,"h":27.86,"l":27.69,"n":65,"o":27.7999,"t":"2026-05-26T04:00:00Z","v":2167,"vw":27.723601},{"c":27.8239,"h":28.0129,"l":27.66,"n":97,"o":27.66,"t":"2026-05-27T04:00:00Z","v":5340,"vw":27.941633},{"c":27.9526,"h":27.96,"l":27.5301,"n":85,"o":27.5301,"t":"2026-05-28T04:00:00Z","v":5314,"vw":27.83158},{"c":27.865,"h":28.1199,"l":27.77,"n":79,"o":27.77,"t":"2026-05-29T04:00:00Z","v":3804,"vw":27.915885},{"c":28.2651,"h":28.33,"l":27.78,"n":94,"o":27.78,"t":"2026-06-01T04:00:00Z","v":2856,"vw":28.05356},{"c":28.0956,"h":28.4599,"l":28.0413,"n":82,"o":28.4599,"t":"2026-06-02T04:00:00Z","v":3796,"vw":28.242706},{"c":27.52,"h":27.6,"l":27.46,"n":49,"o":27.6,"t":"2026-06-03T04:00:00Z","v":898,"vw":27.497472},{"c":27.75,"h":28.005,"l":27.71,"n":107,"o":27.76,"t":"2026-06-04T04:00:00Z","v":4654,"vw":27.867917},{"c":27.2613,"h":27.6401,"l":27.19,"n":68,"o":27.64,"t":"2026-06-05T04:00:00Z","v":2598,"vw":27.487369},{"c":27.15,"h":27.29,"l":27.02,"n":121,"o":27.18,"t":"2026-06-08T04:00:00Z","v":10007,"vw":27.159709},{"c":27.38,"h":27.625,"l":27.0399,"n":59,"o":27.39,"t":"2026-06-09T04:00:00Z","v":2449,"vw":27.29183},{"c":26.9981,"h":27.3102,"l":26.9981,"n":79,"o":27.07,"t":"2026-06-10T04:00:00Z","v":3130,"vw":27.083915},{"c":27.2328,"h":27.24,"l":26.82,"n":78,"o":26.86,"t":"2026-06-11T04:00:00Z","v":1598,"vw":27.063633},{"c":27.2153,"h":27.37,"l":27.11,"n":72,"o":27.37,"t":"2026-06-12T04:00:00Z","v":1213,"vw":27.268885},{"c":27.6231,"h":27.93,"l":27.54,"n":96,"o":27.54,"t":"2026-06-15T04:00:00Z","v":3403,"vw":27.769885},{"c":27.8747,"h":27.92,"l":27.78,"n":63,"o":27.78,"t":"2026-06-16T04:00:00Z","v":858,"vw":27.876923},{"c":27.2698,"h":28.03,"l":27.2698,"n":55,"o":28.03,"t":"2026-06-17T04:00:00Z","v":1973,"vw":27.837056},{"c":27.4939,"h":27.52,"l":26.994746,"n":77,"o":27.41,"t":"2026-06-18T04:00:00Z","v":4137,"vw":27.318016},{"c":27.0233,"h":27.37,"l":26.67,"n":103,"o":26.82,"t":"2026-06-22T04:00:00Z","v":3309,"vw":26.977629},{"c":27.08,"h":27.115,"l":26.9092,"n":75,"o":26.9092,"t":"2026-06-23T04:00:00Z","v":1294,"vw":27.023883},{"c":27.5958,"h":27.825,"l":26.9501,"n":74,"o":26.9501,"t":"2026-06-24T04:00:00Z","v":3561,"vw":27.575847},{"c":27.028,"h":27.35,"l":27.028,"n":94,"o":27.1265,"t":"2026-06-25T04:00:00Z","v":3782,"vw":27.179713},{"c":27.6,"h":27.6,"l":27.112,"n":49,"o":27.112,"t":"2026-06-26T04:00:00Z","v":1350,"vw":27.404975},{"c":27.74,"h":27.7901,"l":27.665,"n":107,"o":27.7901,"t":"2026-06-29T04:00:00Z","v":3653,"vw":27.72264},{"c":27.6034,"h":27.63,"l":27.46,"n":61,"o":27.46,"t":"2026-06-30T04:00:00Z","v":1715,"vw":27.582083},{"c":28.1916,"h":28.3,"l":27.67,"n":91,"o":27.67,"t":"2026-07-01T04:00:00Z","v":7837,"vw":28.207642},{"c":28.3753,"h":28.385,"l":28.35,"n":116,"o":28.385,"t":"2026-07-02T04:00:00Z","v":1240,"vw":28.368},{"c":28.395,"h":28.49,"l":28.37,"n":123,"o":28.44,"t":"2026-07-06T04:00:00Z","v":3745,"vw":28.418332},{"c":28.529,"h":28.84,"l":28.529,"n":93,"o":28.6601,"t":"2026-07-07T04:00:00Z","v":3338,"vw":28.760994},{"c":28.4183,"h":28.462,"l":28.17,"n":76,"o":28.462,"t":"2026-07-08T04:00:00Z","v":792,"vw":28.367555},{"c":28.6873,"h":28.6873,"l":28.1401,"n":80,"o":28.2,"t":"2026-07-09T04:00:00Z","v":7046,"vw":28.512526},{"c":28.99,"h":29.18,"l":28.99,"n":212,"o":29.18,"t":"2026-07-10T04:00:00Z","v":2710,"vw":29.118832},{"c":28.9,"h":29.22,"l":28.9,"n":62,"o":29.05,"t":"2026-07-13T04:00:00Z","v":2057,"vw":29.163209},{"c":29.12,"h":29.12,"l":29.04,"n":59,"o":29.06,"t":"2026-07-14T04:00:00Z","v":1229,"vw":29.061715},{"c":29.52,"h":29.67,"l":29.52,"n":66,"o":29.67,"t":"2026-07-15T04:00:00Z","v":3155,"vw":29.589809},{"c":29.755,"h":29.755,"l":29.56,"n":57,"o":29.56,"t":"2026-07-16T04:00:00Z","v":1270,"vw":29.654798},{"c":29.3439,"h":29.48,"l":29.249,"n":66,"o":29.435,"t":"2026-07-17T04:00:00Z","v":2914,"vw":29.312763},{"c":29.4839,"h":29.7,"l":29.435,"n":56,"o":29.453,"t":"2026-07-20T04:00:00Z","v":2038,"vw":29.59141},{"c":29.31,"h":29.42,"l":29.255,"n":47,"o":29.38,"t":"2026-07-21T04:00:00Z","v":5870,"vw":29.355715},{"c":28.7487,"h":28.945,"l":28.71,"n":184,"o":28.94,"t":"2026-07-22T04:00:00Z","v":3337,"vw":28.875966},{"c":28.4126,"h":28.4126,"l":28.2097,"n":77,"o":28.2098,"t":"2026-07-23T04:00:00Z","v":10282,"vw":28.31123},{"c":28.67,"h":28.73,"l":28.49,"n":64,"o":28.49,"t":"2026-07-24T04:00:00Z","v":1535,"vw":28.671906},{"c":29.63,"h":29.65,"l":29.2201,"n":85,"o":29.2201,"t":"2026-07-27T04:00:00Z","v":5000,"vw":29.581982},{"c":30.4037,"h":30.4037,"l":30.11,"n":219,"o":30.13,"t":"2026-07-28T04:00:00Z","v":4079,"vw":30.260251},{"c":30.4783,"h":30.9099,"l":30.27,"n":81,"o":30.27,"t":"2026-07-29T04:00:00Z","v":2931,"vw":30.594738},{"c":30.1895,"h":30.2,"l":29.96,"n":98,"o":30.2,"t":"2026-07-30T04:00:00Z","v":3387,"vw":30.109679},{"c":30.1904,"h":30.205,"l":30.14,"n":62,"o":30.185,"t":"2026-07-31T04:00:00Z","v":1361,"vw":30.18125},{"c":30.9397,"h":30.96,"l":30.53,"n":140,"o":30.61,"t":"2026-08-03T04:00:00Z","v":15013,"vw":30.84213},{"c":31.1612,"h":31.165,"l":30.76,"n":61,"o":30.76,"t":"2026-08-04T04:00:00Z","v":3304,"vw":30.980905},{"c":31.2892,"h":31.64,"l":31.18,"n":91,"o":31.64,"t":"2026-08-05T04:00:00Z","v":7121,"vw":31.37906},{"c":30.85,"h":30.915,"l":30.83,"n":52,"o":30.915,"t":"2026-08-06T04:00:00Z","v":785,"vw":30.857228},{"c":31.3474,"h":31.42,"l":31.16,"n":79,"o":31.16,"t":"2026-08-07T04:00:00Z","v":1218,"vw":31.38196},{"c":31.3858,"h":31.3858,"l":31.18,"n":85,"o":31.25,"t":"2026-08-10T04:00:00Z","v":3589,"vw":31.2782},{"c":31.28,"h":31.339,"l":31.28,"n":44,"o":31.339,"t":"2026-08-11T04:00:00Z","v":389,"vw":31.339},{"c":30.685,"h":30.685,"l":30.59,"n":69,"o":30.6264,"t":"2026-08-12T04:00:00Z","v":1990,"vw":30.618515},{"c":30.7069,"h":30.7069,"l":30.225,"n":90,"o":30.66,"t":"2026-08-13T04:00:00Z","v":7500,"vw":30.407973},{"c":30.5569,"h":30.635,"l":30.55,"n":69,"o":30.55,"t":"2026-08-14T04:00:00Z","v":3342,"vw":30.588638},{"c":29.9318,"h":30.56,"l":29.9318,"n":55,"o":30.56,"t":"2026-08-17T04:00:00Z","v":567,"vw":30.33375},{"c":29.985,"h":30.165,"l":29.985,"n":78,"o":30.165,"t":"2026-08-18T04:00:00Z","v":1106,"vw":30.10316},{"c":30.655,"h":30.695,"l":30.415,"n":346,"o":30.415,"t":"2026-08-19T04:00:00Z","v":2136,"vw":30.648039},{"c":30.455,"h":30.455,"l":30.311,"n":54,"o":30.311,"t":"2026-08-20T04:00:00Z","v":502,"vw":30.365028},{"c":30.3637,"h":30.415,"l":30.31,"n":90,"o":30.31,"t":"2026-08-21T04:00:00Z","v":1627,"vw":30.394381},{"c":30.5656,"h":30.575,"l":30.3,"n":106,"o":30.3,"t":"2026-08-24T04:00:00Z","v":2576,"vw":30.51271},{"c":30.8101,"h":30.8199,"l":30.62,"n":78,"o":30.62,"t":"2026-08-25T04:00:00Z","v":1341,"vw":30.79342},{"c":30.324,"h":30.425,"l":30.305,"n":43,"o":30.425,"t":"2026-08-26T04:00:00Z","v":581,"vw":30.345},{"c":30,"h":30.25,"l":29.92,"n":75,"o":30.25,"t":"2026-08-27T04:00:00Z","v":27860,"vw":30.168107},{"c":30.4026,"h":30.4026,"l":30.37,"n":76,"o":30.3792,"t":"2026-08-28T04:00:00Z","v":852,"vw":30.373833},{"c":29.7944,"h":30.1,"l":29.7944,"n":71,"o":30.1,"t":"2026-08-31T04:00:00Z","v":886,"vw":29.942897},{"c":29.385,"h":29.53,"l":29.38,"n":83,"o":29.53,"t":"2026-09-01T04:00:00Z","v":3177,"vw":29.45239},{"c":29.53,"h":29.53,"l":29.39,"n":61,"o":29.39,"t":"2026-09-02T04:00:00Z","v":809,"vw":29.477231},{"c":29.545,"h":29.76,"l":29.425,"n":73,"o":29.76,"t":"2026-09-03T04:00:00Z","v":3227,"vw":29.523815},{"c":29.4833,"h":29.55,"l":29.4833,"n":51,"o":29.55,"t":"2026-09-04T04:00:00Z","v":840,"vw":29.55},{"c":28.7,"h":29.23,"l":28.7,"n":125,"o":29.23,"t":"2026-09-08T04:00:00Z","v":6575,"vw":29.011747},{"c":28.1204,"h":28.165,"l":28.061,"n":60,"o":28.1001,"t":"2026-09-09T04:00:00Z","v":1887,"vw":28.09971},{"c":28.06,"h":28.2599,"l":27.94,"n":47,"o":27.99,"t":"2026-09-10T04:00:00Z","v":754,"vw":28.118432},{"c":28.42,"h":28.54,"l":28.41,"n":55,"o":28.54,"t":"2026-09-11T04:00:00Z","v":739,"vw":28.462179},{"c":28.8798,"h":28.8798,"l":28.55,"n":48,"o":28.55,"t":"2026-09-14T04:00:00Z","v":895,"vw":28.689415},{"c":28.59,"h":28.87,"l":28.59,"n":92,"o":28.87,"t":"2026-09-15T04:00:00Z","v":5816,"vw":28.692387},{"c":28.3298,"h":28.57,"l":28.29,"n":78,"o":28.54,"t":"2026-09-16T04:00:00Z","v":3005,"vw":28.524563},{"c":28.38,"h":28.66,"l":28.38,"n":40,"o":28.66,"t":"2026-09-17T04:00:00Z","v":684,"vw":28.610893},{"c":28.32,"h":28.43,"l":28.32,"n":44,"o":28.35,"t":"2026-09-18T04:00:00Z","v":861,"vw":28.402308},{"c":28.7,"h":28.7,"l":28.4,"n":88,"o":28.52,"t":"2026-09-21T04:00:00Z","v":1136,"vw":28.483698},{"c":28.754,"h":29,"l":28.754,"n":64,"o":29,"t":"2026-09-22T04:00:00Z","v":893,"vw":28.884185},{"c":28.1289,"h":28.56,"l":27.9698,"n":64,"o":28.56,"t":"2026-09-23T04:00:00Z","v":1352,"vw":28.08375},{"c":28.05,"h":28.07,"l":27.9701,"n":76,"o":28.04,"t":"2026-09-24T04:00:00Z","v":2767,"vw":28.045869},{"c":27.961,"h":28.06,"l":27.8237,"n":74,"o":27.83,"t":"2026-09-25T04:00:00Z","v":1307,"vw":27.954675},{"c":27.677,"h":27.78,"l":27.47,"n":102,"o":27.78,"t":"2026-09-28T04:00:00Z","v":6528,"vw":27.65821},{"c":27.7332,"h":27.7332,"l":27.44,"n":78,"o":27.72,"t":"2026-09-29T04:00:00Z","v":3937,"vw":27.576269},{"c":27.8934,"h":28.1,"l":27.8934,"n":62,"o":27.93,"t":"2026-09-30T04:00:00Z","v":1989,"vw":27.967866},{"c":27.76,"h":27.99,"l":27.65,"n":70,"o":27.99,"t":"2026-10-01T04:00:00Z","v":3944,"vw":27.825558},{"c":27.7043,"h":27.7043,"l":27.59,"n":70,"o":27.64,"t":"2026-10-02T04:00:00Z","v":1010,"vw":27.598333},{"c":28.22,"h":28.22,"l":27.85,"n":80,"o":27.85,"t":"2026-10-05T04:00:00Z","v":1226,"vw":27.991852},{"c":28.1882,"h":28.33,"l":28.13,"n":67,"o":28.33,"t":"2026-10-06T04:00:00Z","v":2435,"vw":28.206237},{"c":28.0959,"h":28.195,"l":27.88,"n":62,"o":28.06,"t":"2026-10-07T04:00:00Z","v":1205,"vw":28.032597},{"c":28.4467,"h":28.4467,"l":28.05,"n":54,"o":28.05,"t":"2026-10-08T04:00:00Z","v":519,"vw":28.05},{"c":28.9754,"h":28.9754,"l":28.8,"n":65,"o":28.8598,"t":"2026-10-09T04:00:00Z","v":2599,"vw":28.857187},{"c":28.8446,"h":29.03,"l":28.8446,"n":41,"o":29.03,"t":"2026-10-12T04:00:00Z","v":1274,"vw":28.97326},{"c":28.8897,"h":28.8897,"l":28.8897,"n":29,"o":28.8897,"t":"2026-10-13T04:00:00Z","v":315,"vw":28.8897},{"c":28.7807,"h":28.7807,"l":28.58,"n":158,"o":28.66,"t":"2026-10-14T04:00:00Z","v":2115,"vw":28.629971},{"c":29.6683,"h":29.6683,"l":28.86,"n":49,"o":28.86,"t":"2026-10-15T04:00:00Z","v":1891,"vw":29.087774},{"c":29.2566,"h":29.2566,"l":29.2566,"n":32,"o":29.2566,"t":"2026-10-16T04:00:00Z","v":132,"vw":29.2566},{"c":29.2,"h":29.29,"l":29.0913,"n":56,"o":29.29,"t":"2026-10-19T04:00:00Z","v":2994,"vw":29.171484},{"c":29.6,"h":29.6,"l":29.28,"n":50,"o":29.36,"t":"2026-10-20T04:00:00Z","v":15952,"vw":29.486739},{"c":29.2572,"h":29.4,"l":29.2572,"n":39,"o":29.36,"t":"2026-10-21T04:00:00Z","v":767,"vw":29.385848},{"c":29.23,"h":29.23,"l":29.03,"n":32,"o":29.03,"t":"2026-10-22T04:00:00Z","v":682,"vw":29.120778}],"volatilityBars":[{"c":28.4,"h":28.52,"l":28.4,"n":8,"o":28.52,"t":"2026-09-21T13:30:00Z","v":253,"vw":28.466122},{"c":28.425,"h":28.425,"l":28.425,"n":1,"o":28.425,"t":"2026-09-21T14:00:00Z","v":227,"vw":28.425},{"c":28.66,"h":28.66,"l":28.66,"n":2,"o":28.66,"t":"2026-09-21T18:00:00Z","v":102,"vw":28.66},{"c":28.95,"h":29,"l":28.95,"n":8,"o":29,"t":"2026-09-22T13:30:00Z","v":315,"vw":28.976221},{"c":28.8,"h":28.8,"l":28.785,"n":3,"o":28.785,"t":"2026-09-22T19:45:00Z","v":305,"vw":28.79},{"c":28.3,"h":28.56,"l":28.3,"n":9,"o":28.56,"t":"2026-09-23T13:30:00Z","v":309,"vw":28.413197},{"c":27.9698,"h":27.9698,"l":27.9698,"n":2,"o":27.9698,"t":"2026-09-23T14:00:00Z","v":850,"vw":27.9698},{"c":28.04,"h":28.04,"l":28.04,"n":6,"o":28.04,"t":"2026-09-24T13:30:00Z","v":468,"vw":28.04},{"c":27.98,"h":27.98,"l":27.98,"n":1,"o":27.98,"t":"2026-09-24T13:45:00Z","v":200,"vw":27.98},{"c":27.9701,"h":28.07,"l":27.9701,"n":5,"o":28.06,"t":"2026-09-24T15:00:00Z","v":1586,"vw":28.055888},{"c":27.8237,"h":27.83,"l":27.8237,"n":4,"o":27.83,"t":"2026-09-25T14:00:00Z","v":246,"vw":27.82685},{"c":28.06,"h":28.06,"l":28.06,"n":3,"o":28.06,"t":"2026-09-25T16:45:00Z","v":228,"vw":28.06},{"c":27.96,"h":27.96,"l":27.96,"n":2,"o":27.96,"t":"2026-09-25T17:30:00Z","v":311,"vw":27.96},{"c":27.54,"h":27.78,"l":27.54,"n":18,"o":27.78,"t":"2026-09-28T13:30:00Z","v":3193,"vw":27.692627},{"c":27.47,"h":27.47,"l":27.47,"n":6,"o":27.47,"t":"2026-09-28T13:45:00Z","v":414,"vw":27.47},{"c":27.62,"h":27.62,"l":27.62,"n":1,"o":27.62,"t":"2026-09-28T15:00:00Z","v":1451,"vw":27.62},{"c":27.605,"h":27.605,"l":27.605,"n":2,"o":27.605,"t":"2026-09-28T15:45:00Z","v":227,"vw":27.605},{"c":27.7001,"h":27.7001,"l":27.7001,"n":1,"o":27.7001,"t":"2026-09-28T18:45:00Z","v":200,"vw":27.7001},{"c":27.72,"h":27.72,"l":27.72,"n":5,"o":27.72,"t":"2026-09-29T13:30:00Z","v":160,"vw":27.72},{"c":27.6,"h":27.6,"l":27.6,"n":2,"o":27.6,"t":"2026-09-29T15:00:00Z","v":277,"vw":27.6},{"c":27.44,"h":27.6,"l":27.44,"n":10,"o":27.6,"t":"2026-09-29T15:45:00Z","v":1978,"vw":27.549487},{"c":27.565,"h":27.565,"l":27.565,"n":8,"o":27.565,"t":"2026-09-29T16:00:00Z","v":617,"vw":27.565},{"c":27.6,"h":27.6,"l":27.6,"n":1,"o":27.6,"t":"2026-09-29T16:30:00Z","v":100,"vw":27.6},{"c":27.67,"h":27.67,"l":27.67,"n":1,"o":27.67,"t":"2026-09-29T18:30:00Z","v":300,"vw":27.67},{"c":27.925,"h":27.93,"l":27.92,"n":8,"o":27.93,"t":"2026-09-30T15:15:00Z","v":925,"vw":27.926059},{"c":27.97,"h":28.1,"l":27.97,"n":4,"o":28.02,"t":"2026-09-30T15:45:00Z","v":621,"vw":28.038311},{"c":27.99,"h":27.99,"l":27.99,"n":7,"o":27.99,"t":"2026-10-01T13:30:00Z","v":470,"vw":27.99},{"c":27.91,"h":27.91,"l":27.9,"n":2,"o":27.9,"t":"2026-10-01T14:00:00Z","v":1409,"vw":27.908581},{"c":27.7,"h":27.7,"l":27.7,"n":9,"o":27.7,"t":"2026-10-01T17:00:00Z","v":814,"vw":27.7},{"c":27.66,"h":27.66,"l":27.65,"n":7,"o":27.66,"t":"2026-10-01T17:15:00Z","v":660,"vw":27.656667},{"c":27.785,"h":27.785,"l":27.785,"n":1,"o":27.785,"t":"2026-10-01T19:30:00Z","v":100,"vw":27.785},{"c":27.59,"h":27.64,"l":27.59,"n":7,"o":27.64,"t":"2026-10-02T16:30:00Z","v":638,"vw":27.598333},{"c":27.85,"h":27.85,"l":27.85,"n":7,"o":27.85,"t":"2026-10-05T13:30:00Z","v":489,"vw":27.85},{"c":28.18,"h":28.18,"l":28.18,"n":1,"o":28.18,"t":"2026-10-05T19:30:00Z","v":143,"vw":28.18},{"c":28.22,"h":28.22,"l":28.22,"n":3,"o":28.22,"t":"2026-10-05T20:00:00Z","v":185,"vw":28.22},{"c":28.27,"h":28.33,"l":28.14,"n":12,"o":28.33,"t":"2026-10-06T13:30:00Z","v":1327,"vw":28.223862},{"c":28.19,"h":28.19,"l":28.19,"n":6,"o":28.19,"t":"2026-10-06T16:45:00Z","v":700,"vw":28.19},{"c":28.13,"h":28.13,"l":28.13,"n":3,"o":28.13,"t":"2026-10-06T18:00:00Z","v":178,"vw":28.13},{"c":28.17,"h":28.17,"l":28.17,"n":1,"o":28.17,"t":"2026-10-06T19:30:00Z","v":117,"vw":28.17},{"c":27.97,"h":28.06,"l":27.97,"n":10,"o":28.06,"t":"2026-10-07T13:30:00Z","v":645,"vw":28.01316},{"c":27.88,"h":27.88,"l":27.88,"n":2,"o":27.88,"t":"2026-10-07T14:15:00Z","v":101,"vw":27.88},{"c":28.075,"h":28.075,"l":28.055,"n":2,"o":28.055,"t":"2026-10-07T16:00:00Z","v":256,"vw":28.065},{"c":28.195,"h":28.195,"l":28.195,"n":1,"o":28.195,"t":"2026-10-07T18:45:00Z","v":119,"vw":28.195},{"c":28.05,"h":28.05,"l":28.05,"n":5,"o":28.05,"t":"2026-10-08T13:30:00Z","v":133,"vw":28.05},{"c":28.8,"h":28.86,"l":28.8,"n":23,"o":28.8598,"t":"2026-10-09T13:45:00Z","v":1382,"vw":28.836862},{"c":28.885,"h":28.885,"l":28.885,"n":4,"o":28.885,"t":"2026-10-09T16:15:00Z","v":951,"vw":28.885},{"c":28.98,"h":29.03,"l":28.98,"n":5,"o":29.03,"t":"2026-10-12T13:30:00Z","v":500,"vw":28.991245},{"c":28.94,"h":28.94,"l":28.94,"n":1,"o":28.94,"t":"2026-10-12T13:45:00Z","v":100,"vw":28.94},{"c":29.02,"h":29.02,"l":29.02,"n":3,"o":29.02,"t":"2026-10-12T15:00:00Z","v":102,"vw":29.02},{"c":28.95,"h":28.95,"l":28.94,"n":2,"o":28.94,"t":"2026-10-12T15:15:00Z","v":400,"vw":28.9475},{"c":28.6599,"h":28.66,"l":28.6599,"n":5,"o":28.66,"t":"2026-10-14T16:30:00Z","v":406,"vw":28.65995},{"c":28.61,"h":28.61,"l":28.61,"n":1,"o":28.61,"t":"2026-10-14T17:30:00Z","v":100,"vw":28.61},{"c":28.58,"h":28.58,"l":28.58,"n":4,"o":28.58,"t":"2026-10-14T18:30:00Z","v":202,"vw":28.58},{"c":28.9,"h":28.9,"l":28.86,"n":6,"o":28.86,"t":"2026-10-15T13:30:00Z","v":899,"vw":28.888571},{"c":29.18,"h":29.18,"l":29.18,"n":1,"o":29.18,"t":"2026-10-15T13:45:00Z","v":145,"vw":29.18},{"c":29.61,"h":29.61,"l":29.61,"n":2,"o":29.61,"t":"2026-10-15T17:30:00Z","v":192,"vw":29.61},{"c":29.59,"h":29.59,"l":29.59,"n":4,"o":29.59,"t":"2026-10-15T17:45:00Z","v":167,"vw":29.59},{"c":29.61,"h":29.61,"l":29.61,"n":1,"o":29.61,"t":"2026-10-15T18:45:00Z","v":120,"vw":29.61},{"c":29.21,"h":29.29,"l":29.21,"n":5,"o":29.29,"t":"2026-10-19T13:30:00Z","v":530,"vw":29.243578},{"c":29.12,"h":29.17,"l":29.12,"n":5,"o":29.17,"t":"2026-10-19T16:15:00Z","v":717,"vw":29.159583},{"c":29.15,"h":29.15,"l":29.15,"n":1,"o":29.15,"t":"2026-10-19T17:00:00Z","v":968,"vw":29.15},{"c":29.0913,"h":29.0913,"l":29.0913,"n":3,"o":29.0913,"t":"2026-10-19T17:30:00Z","v":334,"vw":29.0913},{"c":29.215,"h":29.215,"l":29.215,"n":1,"o":29.215,"t":"2026-10-19T19:00:00Z","v":100,"vw":29.215},{"c":29.28,"h":29.36,"l":29.28,"n":5,"o":29.36,"t":"2026-10-20T13:30:00Z","v":339,"vw":29.319048},{"c":29.49,"h":29.49,"l":29.49,"n":3,"o":29.49,"t":"2026-10-20T14:00:00Z","v":15224,"vw":29.49},{"c":29.54,"h":29.54,"l":29.54,"n":1,"o":29.54,"t":"2026-10-20T16:15:00Z","v":126,"vw":29.54},{"c":29.36,"h":29.36,"l":29.36,"n":3,"o":29.36,"t":"2026-10-21T13:30:00Z","v":220,"vw":29.36},{"c":29.4,"h":29.4,"l":29.4,"n":1,"o":29.4,"t":"2026-10-21T18:30:00Z","v":400,"vw":29.4},{"c":29.03,"h":29.03,"l":29.03,"n":3,"o":29.03,"t":"2026-10-22T13:30:00Z","v":304,"vw":29.03},{"c":29.23,"h":29.23,"l":29.23,"n":2,"o":29.23,"t":"2026-10-22T13:45:00Z","v":252,"vw":29.23}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.625,"strike":35.836792154399895,"iv":0.7466500849690614,"gamma":0.04543164637673123,"theta":-0.03022760100038546,"vega":0.023135010258693633,"rho":0.004073447944878933,"breakevenPct":24.740992659595953},{"delta":0.25,"premium":0.6259221847280413,"strike":32.96311261087835,"iv":0.5478385181683972,"gamma":0.07024271946582154,"theta":-0.02546439392075993,"vega":0.026258468711867152,"rho":0.005184233020233473,"breakevenPct":14.912879902861409},{"delta":0.3,"premium":0.6726601073113212,"strike":31.69786523584905,"iv":0.4591464811142225,"gamma":0.09202162197438767,"theta":-0.02348802078947269,"vega":0.028656473905870117,"rho":0.006265562178200832,"breakevenPct":10.744185231475784},{"delta":0.35,"premium":0.7421573959262955,"strike":30.885617360491363,"iv":0.40657523601615037,"gamma":0.11031186785042311,"theta":-0.022408643845796,"vega":0.030520916160054222,"rho":0.007336988145084869,"breakevenPct":8.203129512205473},{"delta":0.4,"premium":0.8244471035379883,"strike":30.337019309746744,"iv":0.37339426310507695,"gamma":0.12540081465625014,"theta":-0.021589393694484163,"vega":0.03173043039283727,"rho":0.008405760721937036,"breakevenPct":6.60782214603056},{"delta":0.45,"premium":0.9091275830098251,"strike":29.8634896679607,"iv":0.34433081903842316,"gamma":0.13868152674889275,"theta":-0.020665775787197485,"vega":0.03246805993209946,"rho":0.009476853788401926,"breakevenPct":5.277513687890948},{"delta":0.5,"premium":0.997616272504406,"strike":29.509534909982378,"iv":0.32182609973997545,"gamma":0.14908193994182864,"theta":-0.019575912684800162,"vega":0.032454034305344534,"rho":0.01055164311378142,"breakevenPct":4.369316395780984},{"delta":0.55,"premium":1.0861049619989869,"strike":29.155580152004053,"iv":0.2993213804415277,"gamma":0.15948235313476453,"theta":-0.018486049582402835,"vega":0.03244000867858961,"rho":0.011626432439160915,"breakevenPct":3.4611191036710194},{"delta":0.6,"premium":1.22365745403116,"strike":28.828421819076244,"iv":0.28736547803426304,"gamma":0.1604757721787726,"theta":-0.017491066310109646,"vega":0.0315015147161442,"rho":0.012689227468029843,"breakevenPct":2.812450472485128},{"delta":0.65,"premium":1.3996894370203843,"strike":28.52227923996455,"iv":0.2836827440969892,"gamma":0.1540915252538751,"theta":-0.01657049487252293,"vega":0.029837983778914265,"rho":0.013742615675571362,"breakevenPct":2.3673235613579635},{"delta":0.7,"premium":1.5757214200096081,"strike":28.216136660852857,"iv":0.2800000101597153,"gamma":0.14770727832897762,"theta":-0.01564992343493622,"vega":0.028174452841684332,"rho":0.01479600388311288,"breakevenPct":1.9221966502307997},{"delta":0.75,"premium":1.8404203056768564,"strike":27.83951965065502,"iv":0.2852795851528384,"gamma":0.13548089519650652,"theta":-0.014871615720524017,"vega":0.026053165938864625,"rho":0.015788001584120078,"breakevenPct":1.5393087797874667},{"delta":0.8,"premium":2.3180403930131015,"strike":27.29366812227074,"iv":0.3120808951965066,"gamma":0.10922543668122267,"theta":-0.014434934497816593,"vega":0.022832641921397376,"rho":0.01663257854494621,"breakevenPct":1.305879285952246},{"delta":0.85,"premium":2.900862068965517,"strike":26.637931034482758,"iv":0.3392448275862069,"gamma":0.08340517241379311,"theta":-0.01340344827586207,"vega":0.019036206896551725,"rho":0.017391575605631857,"breakevenPct":1.0564252598298853},{"delta":0.9,"premium":3.664482378854625,"strike":25.795154185022028,"iv":0.36653436123348015,"gamma":0.058006607929515425,"theta":-0.011446916299559472,"vega":0.014355286343612338,"rho":0.018004962879144753,"breakevenPct":0.7856194453528992}],"put":[{"delta":0.15,"premium":0.625,"strike":23.418248469358378,"iv":0.8708540768441639,"gamma":0.0325821458964322,"theta":-0.028049610827935927,"vega":0.019257482623688316,"rho":-0.004095563075241471,"breakevenPct":22.02104526391249},{"delta":0.2,"premium":0.6398967552380305,"strike":25.595870209521216,"iv":0.6385509917380857,"gamma":0.05344622667468252,"theta":-0.0243894375474159,"vega":0.02310376652659059,"rho":-0.005331259224805254,"breakevenPct":14.62205455257206},{"delta":0.25,"premium":0.6915419443356225,"strike":26.830838886712453,"iv":0.5222421576137846,"gamma":0.07397432889656906,"theta":-0.02242156322621852,"vega":0.026225796655952493,"rho":-0.006595606486415089,"breakevenPct":10.57373608492361},{"delta":0.3,"premium":0.7613385778093996,"strike":27.613385778093996,"iv":0.4555909699293842,"gamma":0.0930283402998511,"theta":-0.021045294867171098,"vega":0.028600432995345676,"rho":-0.007870738979266975,"breakevenPct":8.135315770494026},{"delta":0.35,"premium":0.8327748802031132,"strike":28.21849920135409,"iv":0.4048400513979894,"gamma":0.11127767057364027,"theta":-0.01965638326369763,"vega":0.030400129422774987,"rho":-0.009145023967437634,"breakevenPct":6.309530204752058},{"delta":0.4,"premium":0.9031437332801969,"strike":28.687624888534646,"iv":0.3649775878970699,"gamma":0.12889643110705407,"theta":-0.01816586136206218,"vega":0.031666627643847714,"rho":-0.010416720807496227,"breakevenPct":4.945326187976568},{"delta":0.45,"premium":1.8476627822956024,"strike":29.608584937149562,"iv":0.49736121247889786,"gamma":0.12452681645711601,"theta":-0.026047549367035253,"vega":0.03253886239736138,"rho":-0.01233165667784285,"breakevenPct":5.025924889312493},{"delta":0.5,"premium":4.534202641427931,"strike":31.42996789249351,"iv":0.9729996590530664,"gamma":0.0763384080483534,"theta":-0.052606330587746705,"vega":0.0326254024632253,"rho":-0.015528449810073834,"breakevenPct":7.985750081883063},{"delta":0.55,"premium":7.036151079136691,"strike":33.24820143884892,"iv":1.386673381294964,"gamma":0.034626258992805754,"theta":-0.07545035971223021,"vega":0.03260071942446043,"rho":-0.01859418314939483,"breakevenPct":10.324836265096721},{"delta":0.6,"premium":2.5613926345584384,"strike":30.83852086874255,"iv":0.49532421786287195,"gamma":0.15073206786211338,"theta":-0.024944774273955278,"vega":0.031875266095739666,"rho":-0.016480035854653297,"breakevenPct":3.2599102491135508},{"delta":0.65,"premium":1.398915513680224,"strike":30.248450733828893,"iv":0.25370908453430063,"gamma":0.1728796341325186,"theta":-0.010647642521780203,"vega":0.029958211986219663,"rho":-0.01676023501407664,"breakevenPct":1.3016242896042909},{"delta":0.7,"premium":1.6045779399193856,"strike":30.542254199884837,"iv":0.25104720629571553,"gamma":0.1624888467468585,"theta":-0.009534412450716795,"vega":0.027824430912638875,"rho":-0.01804927895896636,"breakevenPct":1.0000812180449898},{"delta":0.75,"premium":1.8102403661585478,"strike":30.836057665940782,"iv":0.24838532805713048,"gamma":0.15209805936119836,"theta":-0.008421182379653383,"vega":0.025690649839058083,"rho":-0.01933832290385608,"breakevenPct":0.698538146485688},{"delta":0.8,"premium":2.163203592814371,"strike":31.264670658682636,"iv":0.2544695808383234,"gamma":0.13335760479041917,"theta":-0.007217724550898203,"vega":0.0228325748502994,"rho":-0.02073905083251206,"breakevenPct":0.43972950438500613},{"delta":0.85,"premium":2.702125748502993,"strike":31.863473053892214,"iv":0.27159532934131736,"gamma":0.1040761676646707,"theta":-0.005900359281437128,"vega":0.019060119760479048,"rho":-0.022280773473705544,"breakevenPct":0.2348706623700939},{"delta":0.9,"premium":7.041630434782611,"strike":36.19565217391305,"iv":0.5362178260869568,"gamma":0.04445086956521735,"theta":-0.009376086956521743,"vega":0.01442391304347826,"rho":-0.026806636924818727,"breakevenPct":0.2599324696187709}]},"raw":{"call":[{"delta":0.2,"premium":0.625,"strike":35.836792154399895,"iv":0.7466500849690614,"gamma":0.04543164637673123,"theta":-0.03022760100038546,"vega":0.023135010258693633,"rho":0.004073447944878933,"breakevenPct":24.740992659595953},{"delta":0.25,"premium":0.6259221847280413,"strike":32.96311261087835,"iv":0.5478385181683972,"gamma":0.07024271946582154,"theta":-0.02546439392075993,"vega":0.026258468711867152,"rho":0.005184233020233473,"breakevenPct":14.912879902861409},{"delta":0.3,"premium":0.6726601073113212,"strike":31.69786523584905,"iv":0.4591464811142225,"gamma":0.09202162197438767,"theta":-0.02348802078947269,"vega":0.028656473905870117,"rho":0.006265562178200832,"breakevenPct":10.744185231475784},{"delta":0.35,"premium":0.7421573959262955,"strike":30.885617360491363,"iv":0.40657523601615037,"gamma":0.11031186785042311,"theta":-0.022408643845796,"vega":0.030520916160054222,"rho":0.007336988145084869,"breakevenPct":8.203129512205473},{"delta":0.4,"premium":0.8244471035379883,"strike":30.337019309746744,"iv":0.37339426310507695,"gamma":0.12540081465625014,"theta":-0.021589393694484163,"vega":0.03173043039283727,"rho":0.008405760721937036,"breakevenPct":6.60782214603056},{"delta":0.45,"premium":0.9091275830098251,"strike":29.8634896679607,"iv":0.34433081903842316,"gamma":0.13868152674889275,"theta":-0.020665775787197485,"vega":0.03246805993209946,"rho":0.009476853788401926,"breakevenPct":5.277513687890948},{"delta":0.5,"premium":0.997616272504406,"strike":29.509534909982378,"iv":0.32182609973997545,"gamma":0.14908193994182864,"theta":-0.019575912684800162,"vega":0.032454034305344534,"rho":0.01055164311378142,"breakevenPct":4.369316395780984},{"delta":0.55,"premium":1.0861049619989869,"strike":29.155580152004053,"iv":0.2993213804415277,"gamma":0.15948235313476453,"theta":-0.018486049582402835,"vega":0.03244000867858961,"rho":0.011626432439160915,"breakevenPct":3.4611191036710194},{"delta":0.6,"premium":1.22365745403116,"strike":28.828421819076244,"iv":0.28736547803426304,"gamma":0.1604757721787726,"theta":-0.017491066310109646,"vega":0.0315015147161442,"rho":0.012689227468029843,"breakevenPct":2.812450472485128},{"delta":0.65,"premium":1.3996894370203843,"strike":28.52227923996455,"iv":0.2836827440969892,"gamma":0.1540915252538751,"theta":-0.01657049487252293,"vega":0.029837983778914265,"rho":0.013742615675571362,"breakevenPct":2.3673235613579635},{"delta":0.7,"premium":1.5757214200096081,"strike":28.216136660852857,"iv":0.2800000101597153,"gamma":0.14770727832897762,"theta":-0.01564992343493622,"vega":0.028174452841684332,"rho":0.01479600388311288,"breakevenPct":1.9221966502307997},{"delta":0.75,"premium":1.8404203056768564,"strike":27.83951965065502,"iv":0.2852795851528384,"gamma":0.13548089519650652,"theta":-0.014871615720524017,"vega":0.026053165938864625,"rho":0.015788001584120078,"breakevenPct":1.5393087797874667},{"delta":0.8,"premium":2.3180403930131015,"strike":27.29366812227074,"iv":0.3120808951965066,"gamma":0.10922543668122267,"theta":-0.014434934497816593,"vega":0.022832641921397376,"rho":0.01663257854494621,"breakevenPct":1.305879285952246},{"delta":0.85,"premium":2.900862068965517,"strike":26.637931034482758,"iv":0.3392448275862069,"gamma":0.08340517241379311,"theta":-0.01340344827586207,"vega":0.019036206896551725,"rho":0.017391575605631857,"breakevenPct":1.0564252598298853},{"delta":0.9,"premium":3.664482378854625,"strike":25.795154185022028,"iv":0.36653436123348015,"gamma":0.058006607929515425,"theta":-0.011446916299559472,"vega":0.014355286343612338,"rho":0.018004962879144753,"breakevenPct":0.7856194453528992}],"put":[{"delta":0.15,"premium":0.625,"strike":23.418248469358378,"iv":0.8708540768441639,"gamma":0.0325821458964322,"theta":-0.028049610827935927,"vega":0.019257482623688316,"rho":-0.004095563075241471,"breakevenPct":22.02104526391249},{"delta":0.2,"premium":0.6398967552380305,"strike":25.595870209521216,"iv":0.6385509917380857,"gamma":0.05344622667468252,"theta":-0.0243894375474159,"vega":0.02310376652659059,"rho":-0.005331259224805254,"breakevenPct":14.62205455257206},{"delta":0.25,"premium":0.6915419443356225,"strike":26.830838886712453,"iv":0.5222421576137846,"gamma":0.07397432889656906,"theta":-0.02242156322621852,"vega":0.026225796655952493,"rho":-0.006595606486415089,"breakevenPct":10.57373608492361},{"delta":0.3,"premium":0.7613385778093996,"strike":27.613385778093996,"iv":0.4555909699293842,"gamma":0.0930283402998511,"theta":-0.021045294867171098,"vega":0.028600432995345676,"rho":-0.007870738979266975,"breakevenPct":8.135315770494026},{"delta":0.35,"premium":0.8327748802031132,"strike":28.21849920135409,"iv":0.4048400513979894,"gamma":0.11127767057364027,"theta":-0.01965638326369763,"vega":0.030400129422774987,"rho":-0.009145023967437634,"breakevenPct":6.309530204752058},{"delta":0.4,"premium":0.9031437332801969,"strike":28.687624888534646,"iv":0.3649775878970699,"gamma":0.12889643110705407,"theta":-0.01816586136206218,"vega":0.031666627643847714,"rho":-0.010416720807496227,"breakevenPct":4.945326187976568},{"delta":0.45,"premium":1.8476627822956024,"strike":29.608584937149562,"iv":0.49736121247889786,"gamma":0.12452681645711601,"theta":-0.026047549367035253,"vega":0.03253886239736138,"rho":-0.01233165667784285,"breakevenPct":5.025924889312493},{"delta":0.5,"premium":4.534202641427931,"strike":31.42996789249351,"iv":0.9729996590530664,"gamma":0.0763384080483534,"theta":-0.052606330587746705,"vega":0.0326254024632253,"rho":-0.015528449810073834,"breakevenPct":7.985750081883063},{"delta":0.55,"premium":7.036151079136691,"strike":33.24820143884892,"iv":1.386673381294964,"gamma":0.034626258992805754,"theta":-0.07545035971223021,"vega":0.03260071942446043,"rho":-0.01859418314939483,"breakevenPct":10.324836265096721},{"delta":0.6,"premium":2.5613926345584384,"strike":30.83852086874255,"iv":0.49532421786287195,"gamma":0.15073206786211338,"theta":-0.024944774273955278,"vega":0.031875266095739666,"rho":-0.016480035854653297,"breakevenPct":3.2599102491135508},{"delta":0.65,"premium":1.398915513680224,"strike":30.248450733828893,"iv":0.25370908453430063,"gamma":0.1728796341325186,"theta":-0.010647642521780203,"vega":0.029958211986219663,"rho":-0.01676023501407664,"breakevenPct":1.3016242896042909},{"delta":0.7,"premium":1.6045779399193856,"strike":30.542254199884837,"iv":0.25104720629571553,"gamma":0.1624888467468585,"theta":-0.009534412450716795,"vega":0.027824430912638875,"rho":-0.01804927895896636,"breakevenPct":1.0000812180449898},{"delta":0.75,"premium":1.8102403661585478,"strike":30.836057665940782,"iv":0.24838532805713048,"gamma":0.15209805936119836,"theta":-0.008421182379653383,"vega":0.025690649839058083,"rho":-0.01933832290385608,"breakevenPct":0.698538146485688},{"delta":0.8,"premium":2.163203592814371,"strike":31.264670658682636,"iv":0.2544695808383234,"gamma":0.13335760479041917,"theta":-0.007217724550898203,"vega":0.0228325748502994,"rho":-0.02073905083251206,"breakevenPct":0.43972950438500613},{"delta":0.85,"premium":2.702125748502993,"strike":31.863473053892214,"iv":0.27159532934131736,"gamma":0.1040761676646707,"theta":-0.005900359281437128,"vega":0.019060119760479048,"rho":-0.022280773473705544,"breakevenPct":0.2348706623700939},{"delta":0.9,"premium":7.041630434782611,"strike":36.19565217391305,"iv":0.5362178260869568,"gamma":0.04445086956521735,"theta":-0.009376086956521743,"vega":0.01442391304347826,"rho":-0.026806636924818727,"breakevenPct":0.2599324696187709}]}},"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"}}