{"symbol":"FCA","url":"https://intraalpha.com/companies/FCA","capturedAt":"2026-10-22T23:54:56.066Z","state":"ready","quote":{"symbol":"FCA","last_price":23.3195,"prev_close":24.0329,"regular_close":23.3195,"change":-0.7134,"change_pct":-2.9684,"regular_change":-0.7134,"regular_change_pct":-2.9684,"extended_change":0,"extended_change_pct":0,"bid":11.65,"ask":34.93,"bid_size":200,"ask_size":200,"volume":7592,"vwap":23.098319,"open":23.09,"high":23.3195,"low":22.5,"close":23.3195,"trade_count":127,"last_trade_at":"2026-10-22T20:00:00.388264134Z","last_quote_at":"2026-10-22T20:12:17.508660697Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:54:37.79931582-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":29900000,"net_expense_ratio":0.008,"portfolio_turnover":1.01,"dividend_yield":0.0213,"inception_date":"2011-04-18","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:48:42.565714+00:00"},"optionObservedAt":"2026-10-22T19:55:05.380Z","bars":[{"c":24.48,"h":24.48,"l":24.48,"n":5,"o":24.48,"t":"2026-10-15T13:30:00Z","v":201,"vw":24.48},{"c":24.44,"h":24.44,"l":24.44,"n":8,"o":24.44,"t":"2026-10-15T14:30:00Z","v":372,"vw":24.44},{"c":24.43,"h":24.43,"l":24.43,"n":3,"o":24.43,"t":"2026-10-15T14:50:00Z","v":211,"vw":24.43},{"c":24.4,"h":24.4,"l":24.4,"n":1,"o":24.4,"t":"2026-10-15T14:55:00Z","v":248,"vw":24.4},{"c":24.41,"h":24.41,"l":24.41,"n":1,"o":24.41,"t":"2026-10-15T15:05:00Z","v":100,"vw":24.41},{"c":24.44,"h":24.44,"l":24.44,"n":6,"o":24.44,"t":"2026-10-15T15:50:00Z","v":412,"vw":24.44},{"c":24.44,"h":24.44,"l":24.44,"n":3,"o":24.44,"t":"2026-10-15T16:50:00Z","v":210,"vw":24.44},{"c":24.445,"h":24.445,"l":24.445,"n":1,"o":24.445,"t":"2026-10-15T17:35:00Z","v":100,"vw":24.445},{"c":24.435,"h":24.44,"l":24.435,"n":3,"o":24.44,"t":"2026-10-15T18:55:00Z","v":310,"vw":24.438333},{"c":24.435,"h":24.435,"l":24.435,"n":2,"o":24.435,"t":"2026-10-15T19:00:00Z","v":191,"vw":24.435},{"c":24.44,"h":24.44,"l":24.44,"n":3,"o":24.44,"t":"2026-10-15T19:05:00Z","v":238,"vw":24.44},{"c":24.45,"h":24.45,"l":24.45,"n":1,"o":24.45,"t":"2026-10-15T19:10:00Z","v":196,"vw":24.45},{"c":24.82,"h":24.82,"l":24.82,"n":4,"o":24.82,"t":"2026-10-15T19:50:00Z","v":327,"vw":24.82},{"c":24.4701,"h":24.4701,"l":24.47,"n":8,"o":24.47,"t":"2026-10-16T17:05:00Z","v":715,"vw":24.47005},{"c":24.57,"h":24.57,"l":24.57,"n":3,"o":24.57,"t":"2026-10-19T13:30:00Z","v":362,"vw":24.57},{"c":24.4802,"h":24.4802,"l":24.48,"n":5,"o":24.48,"t":"2026-10-19T13:40:00Z","v":686,"vw":24.480141},{"c":24.47,"h":24.47,"l":24.47,"n":2,"o":24.47,"t":"2026-10-19T13:50:00Z","v":115,"vw":24.47},{"c":24.04,"h":24.04,"l":24.04,"n":1,"o":24.04,"t":"2026-10-20T13:30:00Z","v":721,"vw":24.04},{"c":24.23,"h":24.23,"l":24.204,"n":3,"o":24.204,"t":"2026-10-20T14:55:00Z","v":850,"vw":24.214706},{"c":24.3999,"h":24.3999,"l":24.3999,"n":3,"o":24.3999,"t":"2026-10-20T19:50:00Z","v":333,"vw":24.3999},{"c":23.84,"h":23.84,"l":23.84,"n":8,"o":23.84,"t":"2026-10-21T14:40:00Z","v":1490,"vw":23.84},{"c":23.94,"h":23.94,"l":23.93,"n":10,"o":23.93,"t":"2026-10-21T16:35:00Z","v":412,"vw":23.933636},{"c":23.94,"h":23.94,"l":23.94,"n":5,"o":23.94,"t":"2026-10-21T18:05:00Z","v":718,"vw":23.94},{"c":23.95,"h":23.95,"l":23.95,"n":8,"o":23.95,"t":"2026-10-21T18:25:00Z","v":607,"vw":23.95},{"c":23.91,"h":23.92,"l":23.91,"n":3,"o":23.92,"t":"2026-10-21T18:50:00Z","v":565,"vw":23.917143},{"c":24.02,"h":24.02,"l":23.75,"n":26,"o":23.93,"t":"2026-10-21T19:45:00Z","v":3808,"vw":23.889124},{"c":23.941,"h":23.941,"l":23.941,"n":4,"o":23.941,"t":"2026-10-21T19:50:00Z","v":423,"vw":23.941},{"c":23.93,"h":24.04,"l":23.93,"n":4,"o":24.04,"t":"2026-10-21T19:55:00Z","v":398,"vw":23.980507},{"c":23.09,"h":23.09,"l":23.09,"n":1,"o":23.09,"t":"2026-10-22T13:25:00Z","v":200,"vw":23.09},{"c":23.245,"h":23.245,"l":23.09,"n":7,"o":23.09,"t":"2026-10-22T13:30:00Z","v":3387,"vw":23.094637},{"c":23.305,"h":23.305,"l":23.305,"n":2,"o":23.305,"t":"2026-10-22T13:50:00Z","v":104,"vw":23.305},{"c":23.14,"h":23.14,"l":23.14,"n":2,"o":23.14,"t":"2026-10-22T14:20:00Z","v":180,"vw":23.14},{"c":23.155,"h":23.16,"l":23.155,"n":3,"o":23.16,"t":"2026-10-22T14:25:00Z","v":231,"vw":23.1575},{"c":23.11,"h":23.11,"l":23.11,"n":3,"o":23.11,"t":"2026-10-22T14:45:00Z","v":202,"vw":23.11},{"c":23.154,"h":23.154,"l":23.154,"n":2,"o":23.154,"t":"2026-10-22T14:55:00Z","v":115,"vw":23.154},{"c":23.17,"h":23.17,"l":23.14,"n":5,"o":23.14,"t":"2026-10-22T15:10:00Z","v":308,"vw":23.153889},{"c":23.14,"h":23.14,"l":23.14,"n":2,"o":23.14,"t":"2026-10-22T15:20:00Z","v":200,"vw":23.14},{"c":23.11,"h":23.11,"l":23.11,"n":1,"o":23.11,"t":"2026-10-22T15:30:00Z","v":116,"vw":23.11},{"c":23.11,"h":23.11,"l":23.11,"n":1,"o":23.11,"t":"2026-10-22T15:40:00Z","v":115,"vw":23.11},{"c":23.14,"h":23.14,"l":23.14,"n":1,"o":23.14,"t":"2026-10-22T15:50:00Z","v":145,"vw":23.14},{"c":23.045,"h":23.14,"l":22.5,"n":8,"o":23.14,"t":"2026-10-22T16:15:00Z","v":665,"vw":22.934127},{"c":23.14,"h":23.14,"l":23.14,"n":2,"o":23.14,"t":"2026-10-22T16:25:00Z","v":146,"vw":23.14},{"c":23.14,"h":23.14,"l":23.14,"n":1,"o":23.14,"t":"2026-10-22T16:35:00Z","v":116,"vw":23.14},{"c":23.1535,"h":23.1535,"l":23.1535,"n":2,"o":23.1535,"t":"2026-10-22T17:00:00Z","v":125,"vw":23.1535},{"c":23.17,"h":23.2442,"l":23.17,"n":11,"o":23.2442,"t":"2026-10-22T19:55:00Z","v":474,"vw":23.215102}],"history":[{"c":20.43,"h":20.45,"l":20.22,"n":47,"o":20.45,"t":"2024-10-21T04:00:00Z","v":3942,"vw":20.357168},{"c":20.73,"h":20.73,"l":20.5201,"n":155,"o":20.69,"t":"2024-10-22T04:00:00Z","v":1728,"vw":20.576679},{"c":20.61,"h":20.89,"l":20.51,"n":185,"o":20.615,"t":"2024-10-23T04:00:00Z","v":7510,"vw":20.789991},{"c":20.7388,"h":20.7388,"l":20.6312,"n":33,"o":20.6312,"t":"2024-10-24T04:00:00Z","v":1343,"vw":20.654535},{"c":20.59,"h":20.75,"l":20.59,"n":32,"o":20.74,"t":"2024-10-25T04:00:00Z","v":1892,"vw":20.720869},{"c":21.06,"h":21.06,"l":20.8,"n":55,"o":20.9756,"t":"2024-10-28T04:00:00Z","v":5720,"vw":20.97686},{"c":20.52,"h":20.76,"l":20.5,"n":72,"o":20.639,"t":"2024-10-29T04:00:00Z","v":8323,"vw":20.626966},{"c":20.32,"h":20.32,"l":20.22,"n":32,"o":20.295,"t":"2024-10-30T04:00:00Z","v":3513,"vw":20.274817},{"c":20.47,"h":20.47,"l":20.189,"n":25,"o":20.189,"t":"2024-10-31T04:00:00Z","v":6438,"vw":20.303946},{"c":20.33,"h":20.4041,"l":20.33,"n":22,"o":20.3301,"t":"2024-11-01T04:00:00Z","v":1383,"vw":20.372311},{"c":20.54,"h":20.64,"l":20.36,"n":97,"o":20.53,"t":"2024-11-04T05:00:00Z","v":26487,"vw":20.438814},{"c":20.71,"h":20.93,"l":20.6151,"n":49,"o":20.6233,"t":"2024-11-05T05:00:00Z","v":7355,"vw":20.650876},{"c":20.47,"h":20.47,"l":20.32,"n":66,"o":20.4045,"t":"2024-11-06T05:00:00Z","v":6625,"vw":20.359059},{"c":21.01,"h":21.11,"l":20.82,"n":53,"o":20.87,"t":"2024-11-07T05:00:00Z","v":4575,"vw":20.899061},{"c":20.24,"h":20.43,"l":20.01,"n":29,"o":20.43,"t":"2024-11-08T05:00:00Z","v":4667,"vw":20.082356},{"c":20.215,"h":20.34,"l":20.065,"n":30,"o":20.295,"t":"2024-11-11T05:00:00Z","v":4744,"vw":20.167775},{"c":19.615,"h":19.77,"l":19.5799,"n":41,"o":19.58,"t":"2024-11-12T05:00:00Z","v":4884,"vw":19.668209},{"c":19.57,"h":19.68,"l":19.4905,"n":69,"o":19.61,"t":"2024-11-13T05:00:00Z","v":61746,"vw":19.576378},{"c":19.1,"h":19.2783,"l":19.1,"n":71,"o":19.23,"t":"2024-11-14T05:00:00Z","v":17369,"vw":19.156126},{"c":19.46,"h":19.46,"l":19.241,"n":30,"o":19.3946,"t":"2024-11-15T05:00:00Z","v":2791,"vw":19.312246},{"c":19.63,"h":19.63,"l":19.63,"n":9,"o":19.63,"t":"2024-11-18T05:00:00Z","v":106,"vw":19.63},{"c":19.87,"h":19.87,"l":19.6,"n":10,"o":19.63,"t":"2024-11-19T05:00:00Z","v":1322,"vw":19.680357},{"c":19.84,"h":19.97,"l":19.61,"n":39,"o":19.96,"t":"2024-11-20T05:00:00Z","v":3777,"vw":19.819772},{"c":19.97,"h":19.97,"l":19.8018,"n":15,"o":19.85,"t":"2024-11-21T05:00:00Z","v":1904,"vw":19.844442},{"c":19.37,"h":19.59,"l":19.3301,"n":32,"o":19.34,"t":"2024-11-22T05:00:00Z","v":2560,"vw":19.377687},{"c":19.55,"h":19.55,"l":19.3401,"n":83,"o":19.43,"t":"2024-11-25T05:00:00Z","v":8324,"vw":19.432686},{"c":19.22,"h":19.45,"l":19.131,"n":19,"o":19.45,"t":"2024-11-26T05:00:00Z","v":18213,"vw":19.42564},{"c":19.6422,"h":19.6725,"l":19.61,"n":11,"o":19.6725,"t":"2024-11-27T05:00:00Z","v":777,"vw":19.661611},{"c":19.73,"h":19.75,"l":19.62,"n":49,"o":19.63,"t":"2024-11-29T05:00:00Z","v":3534,"vw":19.703532},{"c":19.77,"h":19.77,"l":19.77,"n":6,"o":19.77,"t":"2024-12-02T05:00:00Z","v":168,"vw":19.77},{"c":19.97,"h":19.97,"l":19.8901,"n":8,"o":19.8901,"t":"2024-12-03T05:00:00Z","v":1113,"vw":19.897364},{"c":19.95,"h":20.08,"l":19.78,"n":63,"o":20.08,"t":"2024-12-04T05:00:00Z","v":85877,"vw":19.889421},{"c":20.105,"h":20.24,"l":20.07,"n":77,"o":20.11,"t":"2024-12-05T05:00:00Z","v":25009,"vw":20.134247},{"c":20.27,"h":20.36,"l":20.08,"n":223,"o":20.1,"t":"2024-12-06T05:00:00Z","v":1852985,"vw":20.222176},{"c":21.45,"h":21.86,"l":21.34,"n":79,"o":21.34,"t":"2024-12-09T05:00:00Z","v":6809,"vw":21.530041},{"c":20.41,"h":20.53,"l":20.41,"n":17,"o":20.48,"t":"2024-12-10T05:00:00Z","v":998,"vw":20.486317},{"c":20.5929,"h":20.5929,"l":20.41,"n":38,"o":20.57,"t":"2024-12-11T05:00:00Z","v":5262,"vw":20.52388},{"c":20.32,"h":20.38,"l":20.32,"n":10,"o":20.35,"t":"2024-12-12T05:00:00Z","v":466,"vw":20.363333},{"c":20.145,"h":20.339,"l":20.028,"n":123,"o":20.339,"t":"2024-12-13T05:00:00Z","v":17458,"vw":20.156337},{"c":20.08,"h":20.22,"l":20,"n":45,"o":20.22,"t":"2024-12-16T05:00:00Z","v":99938,"vw":20.218067},{"c":20.165,"h":20.165,"l":20.02,"n":11,"o":20.02,"t":"2024-12-17T05:00:00Z","v":331,"vw":20.02},{"c":19.8878,"h":20.12,"l":19.8878,"n":22,"o":20.08,"t":"2024-12-18T05:00:00Z","v":7808,"vw":20.109333},{"c":20.015,"h":20.0928,"l":19.98,"n":30,"o":20.01,"t":"2024-12-19T05:00:00Z","v":1682,"vw":20.04894},{"c":19.87,"h":19.9945,"l":19.87,"n":59,"o":19.9945,"t":"2024-12-20T05:00:00Z","v":1714,"vw":19.977056},{"c":19.96,"h":20,"l":19.83,"n":32,"o":19.84,"t":"2024-12-23T05:00:00Z","v":1604,"vw":19.966872},{"c":20.16,"h":20.16,"l":20.16,"n":8,"o":20.16,"t":"2024-12-24T05:00:00Z","v":83,"vw":20.16},{"c":20.3549,"h":20.41,"l":20.25,"n":11,"o":20.3642,"t":"2024-12-26T05:00:00Z","v":6625,"vw":20.40151},{"c":20.17,"h":20.17,"l":20.1269,"n":55,"o":20.1269,"t":"2024-12-27T05:00:00Z","v":769,"vw":20.1269},{"c":20.19,"h":20.19,"l":20,"n":52,"o":20,"t":"2024-12-30T05:00:00Z","v":1951,"vw":20.018634},{"c":20.0478,"h":20.12,"l":20.0478,"n":29,"o":20.075,"t":"2024-12-31T05:00:00Z","v":8064,"vw":20.116274},{"c":19.85,"h":19.93,"l":19.78,"n":22,"o":19.93,"t":"2025-01-02T05:00:00Z","v":2248,"vw":19.79212},{"c":19.79,"h":19.79,"l":19.76,"n":13,"o":19.76,"t":"2025-01-03T05:00:00Z","v":1083,"vw":19.76},{"c":19.89,"h":20.0998,"l":19.89,"n":29,"o":20.0998,"t":"2025-01-06T05:00:00Z","v":1860,"vw":20.0998},{"c":19.38,"h":19.79,"l":19.31,"n":238,"o":19.79,"t":"2025-01-07T05:00:00Z","v":236573,"vw":19.411695},{"c":19.51,"h":19.51,"l":19.33,"n":45,"o":19.33,"t":"2025-01-08T05:00:00Z","v":5440,"vw":19.397861},{"c":19.2,"h":19.28,"l":19.01,"n":24,"o":19.28,"t":"2025-01-10T05:00:00Z","v":96771,"vw":19.064289},{"c":19.08,"h":19.2999,"l":18.73,"n":48,"o":19.13,"t":"2025-01-13T05:00:00Z","v":9096,"vw":19.062072},{"c":19.35,"h":19.4,"l":19.3,"n":22,"o":19.35,"t":"2025-01-14T05:00:00Z","v":31606,"vw":19.311678},{"c":19.3269,"h":19.415,"l":19.31,"n":21,"o":19.315,"t":"2025-01-15T05:00:00Z","v":2331,"vw":19.371348},{"c":19.17,"h":19.305,"l":19.09,"n":102,"o":19.3,"t":"2025-01-16T05:00:00Z","v":147799,"vw":19.19393},{"c":19.73,"h":19.78,"l":19.48,"n":76,"o":19.48,"t":"2025-01-17T05:00:00Z","v":11496,"vw":19.714886},{"c":19.7097,"h":19.775,"l":19.69,"n":13,"o":19.775,"t":"2025-01-21T05:00:00Z","v":1236,"vw":19.767273},{"c":19.63,"h":19.67,"l":19.56,"n":28,"o":19.67,"t":"2025-01-22T05:00:00Z","v":2530,"vw":19.598155},{"c":19.61,"h":19.695,"l":19.53,"n":50,"o":19.63,"t":"2025-01-23T05:00:00Z","v":5044,"vw":19.613575},{"c":19.93,"h":19.97,"l":19.81,"n":42,"o":19.81,"t":"2025-01-24T05:00:00Z","v":6551,"vw":19.921064},{"c":19.96,"h":20.22,"l":19.79,"n":97,"o":19.99,"t":"2025-01-27T05:00:00Z","v":9712,"vw":20.02872},{"c":20.01,"h":20.01,"l":19.74,"n":67,"o":19.8,"t":"2025-01-28T05:00:00Z","v":2195,"vw":19.837031},{"c":20.0378,"h":20.26,"l":19.94,"n":47,"o":20.13,"t":"2025-01-29T05:00:00Z","v":3518,"vw":20.106018},{"c":20.38,"h":20.38,"l":20.19,"n":54,"o":20.19,"t":"2025-01-30T05:00:00Z","v":4454,"vw":20.264829},{"c":19.87,"h":20.23,"l":19.815,"n":42,"o":20.23,"t":"2025-01-31T05:00:00Z","v":2816,"vw":19.990662},{"c":20.0116,"h":20.0116,"l":19.94,"n":12,"o":20,"t":"2025-02-03T05:00:00Z","v":814,"vw":19.992},{"c":20.12,"h":20.12,"l":20.12,"n":14,"o":20.12,"t":"2025-02-04T05:00:00Z","v":99,"vw":20.12},{"c":19.9278,"h":19.9278,"l":19.89,"n":8,"o":19.89,"t":"2025-02-05T05:00:00Z","v":125,"vw":19.89},{"c":20.28,"h":20.28,"l":20.15,"n":27,"o":20.25,"t":"2025-02-06T05:00:00Z","v":1636,"vw":20.223103},{"c":20.35,"h":20.57,"l":20.31,"n":61,"o":20.57,"t":"2025-02-07T05:00:00Z","v":40902,"vw":20.354693},{"c":20.53,"h":20.53,"l":20.52,"n":21,"o":20.52,"t":"2025-02-10T05:00:00Z","v":705,"vw":20.52},{"c":20.4416,"h":20.4416,"l":20.35,"n":46,"o":20.43,"t":"2025-02-11T05:00:00Z","v":2299,"vw":20.408695},{"c":20.8547,"h":20.88,"l":20.825,"n":73,"o":20.87,"t":"2025-02-12T05:00:00Z","v":12146,"vw":20.844549},{"c":20.52,"h":20.54,"l":20.46,"n":15,"o":20.46,"t":"2025-02-13T05:00:00Z","v":625,"vw":20.486667},{"c":20.91,"h":20.995,"l":20.91,"n":53,"o":20.96,"t":"2025-02-14T05:00:00Z","v":3156,"vw":20.961655},{"c":20.925,"h":21.15,"l":20.84,"n":40,"o":21.15,"t":"2025-02-18T05:00:00Z","v":1389,"vw":20.886722},{"c":21.16,"h":21.27,"l":21.02,"n":66,"o":21.02,"t":"2025-02-19T05:00:00Z","v":5855,"vw":21.218808},{"c":21.18,"h":21.36,"l":21.05,"n":33,"o":21.36,"t":"2025-02-20T05:00:00Z","v":922,"vw":21.153017},{"c":21.07,"h":21.42,"l":21.07,"n":26,"o":21.42,"t":"2025-02-21T05:00:00Z","v":538,"vw":21.187442},{"c":21.12,"h":21.27,"l":20.99,"n":44,"o":21.27,"t":"2025-02-24T05:00:00Z","v":2360,"vw":21.108815},{"c":21.09,"h":21.29,"l":21.09,"n":17,"o":21.29,"t":"2025-02-25T05:00:00Z","v":275,"vw":21.29},{"c":21.29,"h":21.56,"l":21.25,"n":107,"o":21.56,"t":"2025-02-26T05:00:00Z","v":8339,"vw":21.337263},{"c":21.29,"h":21.295,"l":21.1501,"n":21,"o":21.1501,"t":"2025-02-27T05:00:00Z","v":1772,"vw":21.20806},{"c":20.92,"h":20.92,"l":20.764,"n":25,"o":20.8,"t":"2025-02-28T05:00:00Z","v":855,"vw":20.78088},{"c":20.69,"h":21.09,"l":20.69,"n":26,"o":21.09,"t":"2025-03-03T05:00:00Z","v":1029,"vw":20.977666},{"c":20.8424,"h":20.91,"l":20.82,"n":16,"o":20.82,"t":"2025-03-04T05:00:00Z","v":1943,"vw":20.84221},{"c":21.61,"h":21.61,"l":21.2125,"n":28,"o":21.41,"t":"2025-03-05T05:00:00Z","v":14331,"vw":21.405118},{"c":21.57,"h":21.82,"l":21.54,"n":45,"o":21.82,"t":"2025-03-06T05:00:00Z","v":3863,"vw":21.606418},{"c":21.6,"h":21.6555,"l":21.52,"n":30,"o":21.6555,"t":"2025-03-07T05:00:00Z","v":33621,"vw":21.608669},{"c":21.37,"h":21.45,"l":21.2001,"n":46,"o":21.45,"t":"2025-03-10T04:00:00Z","v":6056,"vw":21.334766},{"c":21.58,"h":21.76,"l":21.35,"n":46,"o":21.76,"t":"2025-03-11T04:00:00Z","v":2843,"vw":21.476011},{"c":21.63,"h":21.6753,"l":21.49,"n":24,"o":21.6753,"t":"2025-03-12T04:00:00Z","v":1109,"vw":21.625214},{"c":21.7,"h":21.7,"l":21.51,"n":17,"o":21.57,"t":"2025-03-13T04:00:00Z","v":515,"vw":21.526938},{"c":22.14,"h":22.2356,"l":21.97,"n":81,"o":22.11,"t":"2025-03-14T04:00:00Z","v":14509,"vw":22.079207},{"c":22.63,"h":22.74,"l":22.4,"n":82,"o":22.4,"t":"2025-03-17T04:00:00Z","v":7062,"vw":22.536126},{"c":22.65,"h":22.73,"l":22.58,"n":51,"o":22.58,"t":"2025-03-18T04:00:00Z","v":4734,"vw":22.679603},{"c":22.51,"h":22.61,"l":22.3874,"n":17,"o":22.61,"t":"2025-03-19T04:00:00Z","v":824,"vw":22.463253},{"c":22.005,"h":22.15,"l":21.88,"n":70,"o":22.15,"t":"2025-03-20T04:00:00Z","v":5469,"vw":22.002785},{"c":21.58,"h":21.73,"l":21.58,"n":18,"o":21.73,"t":"2025-03-21T04:00:00Z","v":287,"vw":21.73},{"c":21.71,"h":21.78,"l":21.51,"n":33,"o":21.61,"t":"2025-03-24T04:00:00Z","v":2228,"vw":21.556917},{"c":21.47,"h":21.5364,"l":21.45,"n":34,"o":21.5364,"t":"2025-03-25T04:00:00Z","v":1169,"vw":21.489273},{"c":21.58,"h":21.62,"l":21.52,"n":17,"o":21.62,"t":"2025-03-26T04:00:00Z","v":467,"vw":21.574545},{"c":21.75,"h":21.75,"l":21.56,"n":57,"o":21.56,"t":"2025-03-27T04:00:00Z","v":1798,"vw":21.564628},{"c":21.1,"h":21.5,"l":21.08,"n":26,"o":21.5,"t":"2025-03-28T04:00:00Z","v":291,"vw":21.292079},{"c":20.94,"h":20.97,"l":20.8711,"n":16,"o":20.92,"t":"2025-03-31T04:00:00Z","v":1009,"vw":20.895442},{"c":21.08,"h":21.08,"l":20.8,"n":23,"o":20.8,"t":"2025-04-01T04:00:00Z","v":2305,"vw":21.052851},{"c":21.1069,"h":21.22,"l":21.0808,"n":14,"o":21.22,"t":"2025-04-02T04:00:00Z","v":1224,"vw":21.093455},{"c":20.78,"h":20.91,"l":20.69,"n":34,"o":20.69,"t":"2025-04-03T04:00:00Z","v":347,"vw":20.8},{"c":19.56,"h":19.9747,"l":19.05,"n":140,"o":19.9201,"t":"2025-04-04T04:00:00Z","v":13523,"vw":19.577751},{"c":17.77,"h":18.97,"l":17.475,"n":108,"o":18.97,"t":"2025-04-07T04:00:00Z","v":8633,"vw":18.133459},{"c":17.85,"h":18.4654,"l":17.34,"n":46,"o":18.41,"t":"2025-04-08T04:00:00Z","v":3355,"vw":17.871636},{"c":19.51,"h":19.51,"l":18.56,"n":34,"o":18.72,"t":"2025-04-09T04:00:00Z","v":1087,"vw":18.655792},{"c":18.87,"h":19.19,"l":18.87,"n":101,"o":19.04,"t":"2025-04-10T04:00:00Z","v":8816,"vw":18.98526},{"c":19.58,"h":19.58,"l":19.4,"n":19,"o":19.4,"t":"2025-04-11T04:00:00Z","v":862,"vw":19.428462},{"c":19.93,"h":20.11,"l":19.93,"n":18,"o":19.955,"t":"2025-04-14T04:00:00Z","v":2849,"vw":20.104238},{"c":19.87,"h":19.9849,"l":19.77,"n":15,"o":19.93,"t":"2025-04-15T04:00:00Z","v":831,"vw":19.910014},{"c":19.55,"h":19.75,"l":19.55,"n":10,"o":19.75,"t":"2025-04-16T04:00:00Z","v":461,"vw":19.75},{"c":19.58,"h":19.8382,"l":19.58,"n":21,"o":19.8382,"t":"2025-04-17T04:00:00Z","v":3907,"vw":19.774094},{"c":19.8,"h":19.8,"l":19.465,"n":40,"o":19.616,"t":"2025-04-21T04:00:00Z","v":1945,"vw":19.53589},{"c":20.15,"h":20.2636,"l":20.04,"n":11,"o":20.04,"t":"2025-04-22T04:00:00Z","v":1159,"vw":20.1518},{"c":20.5,"h":20.66,"l":20.4092,"n":12,"o":20.66,"t":"2025-04-23T04:00:00Z","v":1938,"vw":20.578271},{"c":20.5413,"h":20.5413,"l":20.42,"n":15,"o":20.527,"t":"2025-04-24T04:00:00Z","v":953,"vw":20.488481},{"c":20.2,"h":20.43,"l":20.2,"n":15,"o":20.38,"t":"2025-04-25T04:00:00Z","v":486,"vw":20.391667},{"c":20.68,"h":20.68,"l":20.4,"n":17,"o":20.44,"t":"2025-04-28T04:00:00Z","v":715,"vw":20.408},{"c":20.71,"h":20.71,"l":20.71,"n":11,"o":20.71,"t":"2025-04-29T04:00:00Z","v":100,"vw":20.71},{"c":20.78,"h":20.78,"l":20.55,"n":18,"o":20.55,"t":"2025-04-30T04:00:00Z","v":3134,"vw":20.55},{"c":20.72,"h":20.72,"l":20.56,"n":18,"o":20.56,"t":"2025-05-01T04:00:00Z","v":927,"vw":20.683742},{"c":21.35,"h":21.35,"l":20.9,"n":21,"o":21.14,"t":"2025-05-02T04:00:00Z","v":1401,"vw":21.118716},{"c":21.27,"h":21.27,"l":21.1175,"n":36,"o":21.19,"t":"2025-05-05T04:00:00Z","v":3573,"vw":21.128736},{"c":21.3,"h":21.47,"l":21.27,"n":24,"o":21.4,"t":"2025-05-06T04:00:00Z","v":1799,"vw":21.344975},{"c":20.87,"h":21.1,"l":20.87,"n":16,"o":21.1,"t":"2025-05-07T04:00:00Z","v":1117,"vw":21.082941},{"c":21.0612,"h":21.27,"l":21.0612,"n":13,"o":21.15,"t":"2025-05-08T04:00:00Z","v":17921,"vw":21.153556},{"c":21.35,"h":21.35,"l":21.12,"n":14,"o":21.12,"t":"2025-05-09T04:00:00Z","v":1220,"vw":21.267},{"c":21.6,"h":21.91,"l":21.6,"n":27,"o":21.91,"t":"2025-05-12T04:00:00Z","v":343,"vw":21.91},{"c":21.72,"h":21.74,"l":21.52,"n":14,"o":21.52,"t":"2025-05-13T04:00:00Z","v":735,"vw":21.698862},{"c":21.96,"h":21.96,"l":21.8487,"n":14,"o":21.8487,"t":"2025-05-14T04:00:00Z","v":1328,"vw":21.8487},{"c":21.85,"h":21.85,"l":21.85,"n":12,"o":21.85,"t":"2025-05-15T04:00:00Z","v":41,"vw":21.85},{"c":21.72,"h":21.72,"l":21.72,"n":9,"o":21.72,"t":"2025-05-16T04:00:00Z","v":40,"vw":21.72},{"c":21.98,"h":22.158,"l":21.98,"n":22,"o":22.09,"t":"2025-05-19T04:00:00Z","v":2598,"vw":22.151706},{"c":22.14,"h":22.377,"l":22.0801,"n":22,"o":22.31,"t":"2025-05-20T04:00:00Z","v":1599,"vw":22.265508},{"c":22.2,"h":22.27,"l":22.2,"n":16,"o":22.27,"t":"2025-05-21T04:00:00Z","v":584,"vw":22.27},{"c":22.3,"h":22.57,"l":22.21,"n":16,"o":22.45,"t":"2025-05-22T04:00:00Z","v":9192,"vw":22.563187},{"c":22.3,"h":22.3,"l":22.23,"n":24,"o":22.23,"t":"2025-05-23T04:00:00Z","v":2611,"vw":22.29414},{"c":22.45,"h":22.45,"l":22.24,"n":24,"o":22.3,"t":"2025-05-27T04:00:00Z","v":1937,"vw":22.283955},{"c":22.4,"h":22.4,"l":22.09,"n":21,"o":22.31,"t":"2025-05-28T04:00:00Z","v":1885,"vw":22.229714},{"c":22.37,"h":22.37,"l":22.23,"n":13,"o":22.23,"t":"2025-05-29T04:00:00Z","v":670,"vw":22.23},{"c":22.11,"h":22.11,"l":21.9729,"n":18,"o":21.9729,"t":"2025-05-30T04:00:00Z","v":1170,"vw":21.991311},{"c":22.38,"h":22.38,"l":22.03,"n":24,"o":22.03,"t":"2025-06-02T04:00:00Z","v":2091,"vw":22.272391},{"c":22.5,"h":22.6,"l":22.38,"n":34,"o":22.4512,"t":"2025-06-03T04:00:00Z","v":4539,"vw":22.456304},{"c":22.785,"h":22.8799,"l":22.785,"n":24,"o":22.8799,"t":"2025-06-04T04:00:00Z","v":991,"vw":22.846312},{"c":22.865,"h":22.91,"l":22.7301,"n":30,"o":22.865,"t":"2025-06-05T04:00:00Z","v":1788,"vw":22.777377},{"c":23.02,"h":23.1,"l":22.77,"n":35,"o":23.1,"t":"2025-06-06T04:00:00Z","v":2261,"vw":22.985144},{"c":23.2,"h":23.3,"l":22.92,"n":33,"o":22.92,"t":"2025-06-09T04:00:00Z","v":4517,"vw":23.231625},{"c":23.48,"h":23.48,"l":23.32,"n":31,"o":23.32,"t":"2025-06-10T04:00:00Z","v":941,"vw":23.32},{"c":23.81,"h":23.87,"l":23.53,"n":81,"o":23.53,"t":"2025-06-11T04:00:00Z","v":7387,"vw":23.716973},{"c":23.79,"h":23.88,"l":23.56,"n":22,"o":23.88,"t":"2025-06-12T04:00:00Z","v":971,"vw":23.65},{"c":23.66,"h":24.61,"l":23.57,"n":27,"o":24.61,"t":"2025-06-13T04:00:00Z","v":3572,"vw":24.435839},{"c":24.23,"h":24.23,"l":23.9664,"n":81,"o":24.0303,"t":"2025-06-16T04:00:00Z","v":3996,"vw":24.148479},{"c":23.79,"h":23.92,"l":23.5801,"n":47,"o":23.91,"t":"2025-06-17T04:00:00Z","v":4103,"vw":23.839372},{"c":23.69,"h":23.73,"l":23.6189,"n":19,"o":23.6189,"t":"2025-06-18T04:00:00Z","v":3377,"vw":23.62653},{"c":23.19,"h":23.51,"l":23.11,"n":37,"o":23.5,"t":"2025-06-20T04:00:00Z","v":2666,"vw":23.332549},{"c":23.42,"h":23.57,"l":23.405,"n":12,"o":23.405,"t":"2025-06-23T04:00:00Z","v":8992,"vw":23.44904},{"c":24.16,"h":24.16,"l":23.96,"n":31,"o":23.96,"t":"2025-06-24T04:00:00Z","v":2033,"vw":24.075447},{"c":24.13,"h":24.13,"l":24.0018,"n":9,"o":24.0018,"t":"2025-06-25T04:00:00Z","v":587,"vw":24.0018},{"c":23.95,"h":23.99,"l":23.87,"n":35,"o":23.9,"t":"2025-06-26T04:00:00Z","v":2554,"vw":23.93875},{"c":24.01,"h":24.01,"l":23.92,"n":25,"o":23.92,"t":"2025-06-27T04:00:00Z","v":763,"vw":23.97},{"c":24.12,"h":24.12,"l":23.8101,"n":16,"o":23.99,"t":"2025-06-30T04:00:00Z","v":1217,"vw":23.926322},{"c":24.11,"h":24.17,"l":23.9735,"n":45,"o":24.11,"t":"2025-07-01T04:00:00Z","v":2389,"vw":24.094119},{"c":24.11,"h":24.11,"l":23.7603,"n":30,"o":23.95,"t":"2025-07-02T04:00:00Z","v":1390,"vw":23.948121},{"c":23.91,"h":24.05,"l":23.91,"n":11,"o":24.05,"t":"2025-07-03T04:00:00Z","v":324,"vw":24.05},{"c":24.03,"h":24.21,"l":23.8701,"n":34,"o":24.15,"t":"2025-07-07T04:00:00Z","v":3189,"vw":24.150729},{"c":24.34,"h":24.5894,"l":24.2661,"n":29,"o":24.29,"t":"2025-07-08T04:00:00Z","v":1572,"vw":24.406594},{"c":24.25,"h":24.25,"l":23.8601,"n":49,"o":23.97,"t":"2025-07-09T04:00:00Z","v":4677,"vw":24.041362},{"c":24.4,"h":24.415,"l":24.266,"n":25,"o":24.266,"t":"2025-07-10T04:00:00Z","v":1968,"vw":24.339232},{"c":24.32,"h":24.41,"l":24.07,"n":51,"o":24.2672,"t":"2025-07-11T04:00:00Z","v":4253,"vw":24.328313},{"c":24.84,"h":24.84,"l":24.5963,"n":41,"o":24.5963,"t":"2025-07-14T04:00:00Z","v":1904,"vw":24.647963},{"c":24.97,"h":25,"l":24.75,"n":34,"o":25,"t":"2025-07-15T04:00:00Z","v":1152,"vw":24.822134},{"c":24.6004,"h":24.7767,"l":24.29,"n":30,"o":24.61,"t":"2025-07-16T04:00:00Z","v":2609,"vw":24.667967},{"c":24.7735,"h":25.12,"l":24.52,"n":39,"o":25.12,"t":"2025-07-17T04:00:00Z","v":6586,"vw":24.911559},{"c":24.8423,"h":25.22,"l":24.8423,"n":49,"o":24.895,"t":"2025-07-18T04:00:00Z","v":4125,"vw":25.096493},{"c":25.66,"h":25.8699,"l":25.66,"n":70,"o":25.6768,"t":"2025-07-21T04:00:00Z","v":3021,"vw":25.733023},{"c":26.0861,"h":26.14,"l":25.885,"n":91,"o":26.0152,"t":"2025-07-22T04:00:00Z","v":7315,"vw":26.040748},{"c":25.7598,"h":26.63,"l":25.67,"n":230,"o":26.63,"t":"2025-07-23T04:00:00Z","v":107550,"vw":25.859871},{"c":26.185,"h":26.73,"l":25.985,"n":191,"o":26.7,"t":"2025-07-24T04:00:00Z","v":38591,"vw":26.260024},{"c":25.8857,"h":26.32,"l":25.7948,"n":58,"o":26.32,"t":"2025-07-25T04:00:00Z","v":4637,"vw":26.172595},{"c":25.65,"h":26.665,"l":25.65,"n":90,"o":26.34,"t":"2025-07-28T04:00:00Z","v":10521,"vw":25.939821},{"c":26.1072,"h":26.3,"l":25.84,"n":85,"o":26.22,"t":"2025-07-29T04:00:00Z","v":5817,"vw":26.166663},{"c":26.08,"h":26.08,"l":25.87,"n":109,"o":25.93,"t":"2025-07-30T04:00:00Z","v":48197,"vw":25.937043},{"c":25.5433,"h":25.72,"l":25.42,"n":75,"o":25.62,"t":"2025-07-31T04:00:00Z","v":7937,"vw":25.54052},{"c":25.15,"h":25.15,"l":24.86,"n":160,"o":24.86,"t":"2025-08-01T04:00:00Z","v":12296,"vw":24.985201},{"c":25.67,"h":25.8,"l":25.32,"n":196,"o":25.8,"t":"2025-08-04T04:00:00Z","v":18067,"vw":25.603046},{"c":25.99,"h":26.26,"l":25.75,"n":80,"o":26.13,"t":"2025-08-05T04:00:00Z","v":15369,"vw":26.041005},{"c":26.15,"h":26.15,"l":26.015,"n":23,"o":26.14,"t":"2025-08-06T04:00:00Z","v":1997,"vw":26.054112},{"c":26.16,"h":26.59,"l":25.94,"n":58,"o":26.59,"t":"2025-08-07T04:00:00Z","v":12482,"vw":26.298129},{"c":26.62,"h":26.7264,"l":26.495,"n":96,"o":26.495,"t":"2025-08-08T04:00:00Z","v":4443,"vw":26.657639},{"c":26.38,"h":26.62,"l":26.2257,"n":46,"o":26.62,"t":"2025-08-11T04:00:00Z","v":4333,"vw":26.420515},{"c":26.79,"h":26.79,"l":26.4194,"n":24,"o":26.61,"t":"2025-08-12T04:00:00Z","v":4513,"vw":26.454598},{"c":27.19,"h":27.19,"l":26.81,"n":89,"o":27.11,"t":"2025-08-13T04:00:00Z","v":12323,"vw":27.003691},{"c":27.02,"h":27.5,"l":26.9062,"n":72,"o":27.5,"t":"2025-08-14T04:00:00Z","v":7383,"vw":27.413675},{"c":27.47,"h":27.65,"l":27.338,"n":68,"o":27.65,"t":"2025-08-15T04:00:00Z","v":6043,"vw":27.472515},{"c":27.72,"h":28.07,"l":27.4301,"n":168,"o":28.07,"t":"2025-08-18T04:00:00Z","v":12917,"vw":27.602352},{"c":27.24,"h":27.5,"l":27.09,"n":123,"o":27.5,"t":"2025-08-19T04:00:00Z","v":12427,"vw":27.315472},{"c":27.47,"h":27.47,"l":27.07,"n":48,"o":27.47,"t":"2025-08-20T04:00:00Z","v":3024,"vw":27.355562},{"c":27.54,"h":27.56,"l":27.17,"n":73,"o":27.56,"t":"2025-08-21T04:00:00Z","v":4623,"vw":27.297103},{"c":28.07,"h":28.07,"l":27.7385,"n":75,"o":27.7385,"t":"2025-08-22T04:00:00Z","v":39674,"vw":27.975587},{"c":27.87,"h":29.51,"l":27.76,"n":105,"o":28.25,"t":"2025-08-25T04:00:00Z","v":19621,"vw":28.071399},{"c":28.38,"h":28.38,"l":28.1,"n":103,"o":28.32,"t":"2025-08-26T04:00:00Z","v":67069,"vw":28.167972},{"c":27.98,"h":27.98,"l":27.0022,"n":272,"o":27.81,"t":"2025-08-27T04:00:00Z","v":42231,"vw":27.205411},{"c":27.49,"h":27.49,"l":27.12,"n":121,"o":27.46,"t":"2025-08-28T04:00:00Z","v":11723,"vw":27.227106},{"c":27.71,"h":27.712,"l":27.4101,"n":80,"o":27.54,"t":"2025-08-29T04:00:00Z","v":5502,"vw":27.573715},{"c":27.79,"h":27.79,"l":27.4825,"n":95,"o":27.7,"t":"2025-09-02T04:00:00Z","v":7742,"vw":27.618369},{"c":27.76,"h":28,"l":27.38,"n":68,"o":28,"t":"2025-09-03T04:00:00Z","v":5671,"vw":27.792131},{"c":27.17,"h":27.17,"l":26.72,"n":66,"o":27.07,"t":"2025-09-04T04:00:00Z","v":4717,"vw":26.97034},{"c":27.91,"h":28.03,"l":27.75,"n":95,"o":28.03,"t":"2025-09-05T04:00:00Z","v":8737,"vw":27.92129},{"c":28.28,"h":28.6,"l":27.8339,"n":82,"o":28.6,"t":"2025-09-08T04:00:00Z","v":8236,"vw":28.161116},{"c":28.62,"h":28.62,"l":28.35,"n":55,"o":28.4737,"t":"2025-09-09T04:00:00Z","v":5443,"vw":28.482179},{"c":28.28,"h":28.4274,"l":28.11,"n":122,"o":28.1283,"t":"2025-09-10T04:00:00Z","v":8614,"vw":28.230829},{"c":28.99,"h":28.99,"l":28.5965,"n":181,"o":28.82,"t":"2025-09-11T04:00:00Z","v":17612,"vw":28.795208},{"c":29.06,"h":29.1,"l":28.855,"n":76,"o":29.07,"t":"2025-09-12T04:00:00Z","v":9969,"vw":28.978552},{"c":28.86,"h":29,"l":28.0801,"n":94,"o":29,"t":"2025-09-15T04:00:00Z","v":6711,"vw":28.758731},{"c":28.89,"h":28.89,"l":28.505,"n":107,"o":28.505,"t":"2025-09-16T04:00:00Z","v":9420,"vw":28.610897},{"c":29.0163,"h":29.12,"l":28.84,"n":76,"o":29.12,"t":"2025-09-17T04:00:00Z","v":3563,"vw":29.03645},{"c":28.79,"h":28.79,"l":28.5011,"n":74,"o":28.77,"t":"2025-09-18T04:00:00Z","v":9353,"vw":28.667323},{"c":28.8622,"h":28.949,"l":28.59,"n":93,"o":28.7,"t":"2025-09-19T04:00:00Z","v":8556,"vw":28.81324},{"c":28.62,"h":29,"l":28.62,"n":81,"o":28.63,"t":"2025-09-22T04:00:00Z","v":25488,"vw":28.755114},{"c":28.3634,"h":28.58,"l":28.2,"n":119,"o":28.24,"t":"2025-09-23T04:00:00Z","v":10847,"vw":28.457852},{"c":28.0906,"h":28.24,"l":27.94,"n":96,"o":28.19,"t":"2025-09-24T04:00:00Z","v":12012,"vw":28.049531},{"c":27.8224,"h":28.13,"l":27.63,"n":145,"o":27.95,"t":"2025-09-25T04:00:00Z","v":87123,"vw":27.819745},{"c":28.016,"h":28.1727,"l":27.49,"n":160,"o":27.49,"t":"2025-09-26T04:00:00Z","v":26348,"vw":27.894931},{"c":28.55,"h":28.71,"l":28.45,"n":75,"o":28.45,"t":"2025-09-29T04:00:00Z","v":2092,"vw":28.531688},{"c":28.9695,"h":29.08,"l":28.78,"n":127,"o":29.07,"t":"2025-09-30T04:00:00Z","v":9809,"vw":28.942262},{"c":29.096,"h":29.23,"l":28.93,"n":76,"o":29.06,"t":"2025-10-01T04:00:00Z","v":10190,"vw":29.115878},{"c":29.1472,"h":29.31,"l":29.1151,"n":68,"o":29.28,"t":"2025-10-02T04:00:00Z","v":5939,"vw":29.196748},{"c":29.1672,"h":29.28,"l":29,"n":54,"o":29.25,"t":"2025-10-03T04:00:00Z","v":2382,"vw":29.197229},{"c":29.26,"h":29.48,"l":29,"n":83,"o":29,"t":"2025-10-06T04:00:00Z","v":4013,"vw":29.262973},{"c":29.43,"h":29.44,"l":29.08,"n":111,"o":29.1,"t":"2025-10-07T04:00:00Z","v":16863,"vw":29.280591},{"c":29.65,"h":29.65,"l":29.11,"n":70,"o":29.265,"t":"2025-10-08T04:00:00Z","v":2177,"vw":29.435855},{"c":29.1,"h":29.66,"l":29.1,"n":78,"o":29.65,"t":"2025-10-09T04:00:00Z","v":11134,"vw":29.454572},{"c":27.74,"h":29.23,"l":27.5,"n":92,"o":29.085,"t":"2025-10-10T04:00:00Z","v":7912,"vw":28.500859},{"c":28.51,"h":28.86,"l":28.25,"n":190,"o":28.5,"t":"2025-10-13T04:00:00Z","v":82263,"vw":28.502627},{"c":28.39,"h":28.54,"l":28.0348,"n":72,"o":28.14,"t":"2025-10-14T04:00:00Z","v":90878,"vw":28.265718},{"c":29.06,"h":29.0689,"l":28.7,"n":53,"o":28.89,"t":"2025-10-15T04:00:00Z","v":3070,"vw":28.908873},{"c":29.33,"h":29.4582,"l":29.0736,"n":95,"o":29.2578,"t":"2025-10-16T04:00:00Z","v":6109,"vw":29.265499},{"c":28.58,"h":28.9286,"l":28.42,"n":102,"o":28.42,"t":"2025-10-17T04:00:00Z","v":147525,"vw":28.679798},{"c":28.5807,"h":28.625,"l":28.15,"n":126,"o":28.15,"t":"2025-10-20T04:00:00Z","v":18051,"vw":28.317883},{"c":28.5791,"h":28.7,"l":28.24,"n":101,"o":28.25,"t":"2025-10-21T04:00:00Z","v":3575,"vw":28.426743},{"c":28.3988,"h":28.61,"l":28.22,"n":40,"o":28.58,"t":"2025-10-22T04:00:00Z","v":5341,"vw":28.369569},{"c":28.4682,"h":28.6499,"l":28.4479,"n":55,"o":28.45,"t":"2025-10-23T04:00:00Z","v":3210,"vw":28.543438},{"c":28.6097,"h":28.8,"l":28.6097,"n":57,"o":28.655,"t":"2025-10-24T04:00:00Z","v":1842,"vw":28.754896},{"c":29.2315,"h":29.316,"l":28.9884,"n":60,"o":29.24,"t":"2025-10-27T04:00:00Z","v":3824,"vw":29.236123},{"c":28.67,"h":28.9,"l":28.2501,"n":85,"o":28.27,"t":"2025-10-28T04:00:00Z","v":4537,"vw":28.516776},{"c":28.7789,"h":29.01,"l":28.7,"n":42,"o":28.91,"t":"2025-10-29T04:00:00Z","v":2108,"vw":28.801237},{"c":28.8211,"h":28.9838,"l":28.64,"n":63,"o":28.85,"t":"2025-10-30T04:00:00Z","v":4695,"vw":28.820779},{"c":28.6526,"h":28.6815,"l":28.42,"n":60,"o":28.64,"t":"2025-10-31T04:00:00Z","v":5541,"vw":28.510712},{"c":28.98,"h":29.07,"l":28.65,"n":68,"o":28.65,"t":"2025-11-03T05:00:00Z","v":2258,"vw":28.856168},{"c":28.5,"h":28.55,"l":28.251,"n":58,"o":28.45,"t":"2025-11-04T05:00:00Z","v":35112,"vw":28.284579},{"c":28.6607,"h":28.8799,"l":28.62,"n":39,"o":28.7,"t":"2025-11-05T05:00:00Z","v":1669,"vw":28.739833},{"c":29.1124,"h":29.25,"l":28.92,"n":41,"o":29.18,"t":"2025-11-06T05:00:00Z","v":1064,"vw":29.080735},{"c":28.995,"h":28.995,"l":28.63,"n":51,"o":28.92,"t":"2025-11-07T05:00:00Z","v":6312,"vw":28.81132},{"c":29.5608,"h":29.5608,"l":29.41,"n":66,"o":29.41,"t":"2025-11-10T05:00:00Z","v":2659,"vw":29.491408},{"c":29.725,"h":30.29,"l":29.6,"n":120,"o":29.6,"t":"2025-11-11T05:00:00Z","v":60523,"vw":29.830552},{"c":29.63,"h":29.9099,"l":29.63,"n":43,"o":29.85,"t":"2025-11-12T05:00:00Z","v":64222,"vw":29.654022},{"c":29.75,"h":30.3799,"l":29.75,"n":76,"o":30.27,"t":"2025-11-13T05:00:00Z","v":5899,"vw":30.039687},{"c":29.8942,"h":29.97,"l":29.55,"n":87,"o":29.82,"t":"2025-11-14T05:00:00Z","v":7157,"vw":29.760298},{"c":29.2796,"h":29.52,"l":29.15,"n":68,"o":29.51,"t":"2025-11-17T05:00:00Z","v":7613,"vw":29.357444},{"c":28.7366,"h":29.19,"l":28.6,"n":47,"o":29.19,"t":"2025-11-18T05:00:00Z","v":3470,"vw":29.039179},{"c":29.0083,"h":29.0507,"l":28.69,"n":103,"o":28.69,"t":"2025-11-19T05:00:00Z","v":2302,"vw":28.969759},{"c":28.7,"h":29.1413,"l":28.51,"n":63,"o":29.1413,"t":"2025-11-20T05:00:00Z","v":5943,"vw":28.709388},{"c":28.1,"h":28.1,"l":27.75,"n":72,"o":27.76,"t":"2025-11-21T05:00:00Z","v":2668,"vw":27.91656},{"c":28.57,"h":28.57,"l":28.1993,"n":53,"o":28.1993,"t":"2025-11-24T05:00:00Z","v":1099,"vw":28.384907},{"c":28.8,"h":28.8,"l":28.4625,"n":35,"o":28.6543,"t":"2025-11-25T05:00:00Z","v":1921,"vw":28.653646},{"c":28.6198,"h":28.7899,"l":28.548,"n":45,"o":28.699,"t":"2025-11-26T05:00:00Z","v":586,"vw":28.690338},{"c":28.9163,"h":29.1,"l":28.8785,"n":29,"o":28.8785,"t":"2025-11-28T05:00:00Z","v":1253,"vw":28.941212},{"c":29.03,"h":29.21,"l":29.03,"n":63,"o":29.04,"t":"2025-12-01T05:00:00Z","v":3714,"vw":29.128596},{"c":28.8331,"h":28.8331,"l":28.59,"n":38,"o":28.59,"t":"2025-12-02T05:00:00Z","v":1693,"vw":28.758965},{"c":28.885,"h":29,"l":28.63,"n":45,"o":28.63,"t":"2025-12-03T05:00:00Z","v":2087,"vw":28.821881},{"c":28.815,"h":28.815,"l":28.6853,"n":40,"o":28.6853,"t":"2025-12-04T05:00:00Z","v":773,"vw":28.772464},{"c":29.32,"h":30.27,"l":29.0252,"n":56,"o":30.27,"t":"2025-12-05T05:00:00Z","v":5530,"vw":29.347287},{"c":28.772,"h":29,"l":28.45,"n":118,"o":29,"t":"2025-12-08T05:00:00Z","v":10073,"vw":28.834371},{"c":28.0529,"h":28.14,"l":28,"n":86,"o":28.14,"t":"2025-12-09T05:00:00Z","v":6358,"vw":28.046568},{"c":28.1592,"h":28.28,"l":27.9832,"n":46,"o":28.19,"t":"2025-12-10T05:00:00Z","v":3926,"vw":28.070102},{"c":28.1672,"h":28.256,"l":27.9,"n":47,"o":27.9,"t":"2025-12-11T05:00:00Z","v":1233,"vw":28.069686},{"c":28.0426,"h":28.22,"l":27.82,"n":46,"o":28.22,"t":"2025-12-12T05:00:00Z","v":3130,"vw":27.966663},{"c":28.1083,"h":28.3199,"l":28.088,"n":100,"o":28.21,"t":"2025-12-15T05:00:00Z","v":7940,"vw":28.226336},{"c":27.7997,"h":27.7997,"l":27.38,"n":48,"o":27.62,"t":"2025-12-16T05:00:00Z","v":52359,"vw":27.410296},{"c":28.04,"h":28.24,"l":27.753,"n":42,"o":28.24,"t":"2025-12-17T05:00:00Z","v":4065,"vw":28.042978},{"c":28.32,"h":28.4399,"l":28.25,"n":64,"o":28.27,"t":"2025-12-18T05:00:00Z","v":3868,"vw":28.312034},{"c":28.62,"h":28.62,"l":28.23,"n":88,"o":28.26,"t":"2025-12-19T05:00:00Z","v":133441,"vw":28.553425},{"c":28.82,"h":28.86,"l":28.49,"n":60,"o":28.77,"t":"2025-12-22T05:00:00Z","v":3142,"vw":28.64497},{"c":28.7658,"h":28.8,"l":28.47,"n":59,"o":28.6122,"t":"2025-12-23T05:00:00Z","v":5716,"vw":28.621569},{"c":28.8136,"h":29.05,"l":28.7,"n":58,"o":28.78,"t":"2025-12-24T05:00:00Z","v":5997,"vw":28.800586},{"c":28.935,"h":29.69,"l":28.78,"n":97,"o":28.78,"t":"2025-12-26T05:00:00Z","v":9887,"vw":29.078187},{"c":28.5403,"h":28.65,"l":28.4355,"n":87,"o":28.61,"t":"2025-12-29T05:00:00Z","v":4595,"vw":28.563409},{"c":28.4169,"h":28.57,"l":28.34,"n":81,"o":28.51,"t":"2025-12-30T05:00:00Z","v":10701,"vw":28.389521},{"c":28.27,"h":28.37,"l":27.88,"n":109,"o":28.37,"t":"2025-12-31T05:00:00Z","v":8196,"vw":28.103134},{"c":29.49,"h":30.15,"l":29.1036,"n":164,"o":30.15,"t":"2026-01-02T05:00:00Z","v":10917,"vw":29.38237},{"c":29.81,"h":29.81,"l":29.3114,"n":139,"o":29.35,"t":"2026-01-05T05:00:00Z","v":10026,"vw":29.574879},{"c":30.33,"h":30.33,"l":29.77,"n":147,"o":29.77,"t":"2026-01-06T05:00:00Z","v":36353,"vw":30.16901},{"c":30.2418,"h":30.32,"l":30.212,"n":65,"o":30.24,"t":"2026-01-07T05:00:00Z","v":4065,"vw":30.264051},{"c":30.364,"h":30.465,"l":30.2,"n":110,"o":30.31,"t":"2026-01-08T05:00:00Z","v":15991,"vw":30.310634},{"c":30.85,"h":30.87,"l":30.605,"n":143,"o":30.67,"t":"2026-01-09T05:00:00Z","v":13171,"vw":30.762187},{"c":31.2205,"h":31.38,"l":30.65,"n":144,"o":31.15,"t":"2026-01-12T05:00:00Z","v":13609,"vw":30.943891},{"c":31.02,"h":31.265,"l":30.945,"n":183,"o":31.21,"t":"2026-01-13T05:00:00Z","v":25635,"vw":31.068316},{"c":30.8383,"h":30.94,"l":30.5,"n":129,"o":30.72,"t":"2026-01-14T05:00:00Z","v":9472,"vw":30.714},{"c":30.9009,"h":31.13,"l":30.51,"n":154,"o":30.73,"t":"2026-01-15T05:00:00Z","v":19014,"vw":31.009149},{"c":30.515,"h":30.74,"l":30.39,"n":178,"o":30.74,"t":"2026-01-16T05:00:00Z","v":20329,"vw":30.564043},{"c":31.18,"h":31.34,"l":31.074,"n":147,"o":31.34,"t":"2026-01-20T05:00:00Z","v":12673,"vw":31.184942},{"c":31.39,"h":31.94,"l":31.09,"n":181,"o":31.49,"t":"2026-01-21T05:00:00Z","v":25581,"vw":31.510294},{"c":31.4121,"h":31.6,"l":31,"n":245,"o":31.18,"t":"2026-01-22T05:00:00Z","v":34497,"vw":31.447991},{"c":31.26,"h":31.49,"l":31.2,"n":115,"o":31.41,"t":"2026-01-23T05:00:00Z","v":41575,"vw":31.374323},{"c":31.6845,"h":31.92,"l":31.5,"n":173,"o":31.5,"t":"2026-01-26T05:00:00Z","v":12251,"vw":31.803547},{"c":32.2893,"h":32.42,"l":31.67,"n":181,"o":31.67,"t":"2026-01-27T05:00:00Z","v":35822,"vw":32.155049},{"c":32.8304,"h":32.88,"l":32.7188,"n":189,"o":32.86,"t":"2026-01-28T05:00:00Z","v":11918,"vw":32.801516},{"c":33.16,"h":33.24,"l":32.6,"n":220,"o":33.125,"t":"2026-01-29T05:00:00Z","v":15307,"vw":32.864296},{"c":32.0579,"h":32.5,"l":31.75,"n":232,"o":32.45,"t":"2026-01-30T05:00:00Z","v":27499,"vw":32.104149},{"c":31.4,"h":31.58,"l":31.13,"n":144,"o":31.51,"t":"2026-02-02T05:00:00Z","v":12966,"vw":31.348814},{"c":32.04,"h":32.21,"l":31.765,"n":177,"o":31.94,"t":"2026-02-03T05:00:00Z","v":23912,"vw":31.878779},{"c":32.1,"h":32.165,"l":31.82,"n":96,"o":32.105,"t":"2026-02-04T05:00:00Z","v":4463,"vw":32.012095},{"c":31.7,"h":31.8,"l":31.4,"n":145,"o":31.74,"t":"2026-02-05T05:00:00Z","v":8999,"vw":31.615338},{"c":32.48,"h":32.48,"l":31.93,"n":526,"o":31.93,"t":"2026-02-06T05:00:00Z","v":43111,"vw":32.456132},{"c":33.07,"h":33.09,"l":32.52,"n":135,"o":32.52,"t":"2026-02-09T05:00:00Z","v":72132,"vw":32.770216},{"c":33.24,"h":33.3,"l":32.9962,"n":97,"o":33.14,"t":"2026-02-10T05:00:00Z","v":7799,"vw":33.099184},{"c":33.15,"h":33.41,"l":33.06,"n":163,"o":33.19,"t":"2026-02-11T05:00:00Z","v":21666,"vw":33.17455},{"c":33.6,"h":33.7,"l":33.145,"n":672,"o":33.68,"t":"2026-02-12T05:00:00Z","v":101287,"vw":33.436348},{"c":32.55,"h":33.01,"l":32.55,"n":1647,"o":33,"t":"2026-02-13T05:00:00Z","v":684065,"vw":32.884153},{"c":33,"h":33.27,"l":32.73,"n":500,"o":33.15,"t":"2026-02-17T05:00:00Z","v":43705,"vw":32.948234},{"c":33.24,"h":33.51,"l":33,"n":324,"o":33.04,"t":"2026-02-18T05:00:00Z","v":25215,"vw":33.163422},{"c":33.16,"h":33.2,"l":32.8485,"n":479,"o":33.12,"t":"2026-02-19T05:00:00Z","v":137072,"vw":33.144603},{"c":33.3693,"h":33.44,"l":32.76,"n":256,"o":32.76,"t":"2026-02-20T05:00:00Z","v":31763,"vw":33.189223},{"c":33.51,"h":33.9,"l":33.2571,"n":277,"o":33.87,"t":"2026-02-23T05:00:00Z","v":151696,"vw":33.504424},{"c":33.8315,"h":33.85,"l":33.5,"n":130,"o":33.5,"t":"2026-02-24T05:00:00Z","v":9670,"vw":33.713222},{"c":34.13,"h":34.26,"l":33.62,"n":1097,"o":34.05,"t":"2026-02-25T05:00:00Z","v":121933,"vw":34.071838},{"c":33.83,"h":33.86,"l":33.4125,"n":483,"o":33.42,"t":"2026-02-26T05:00:00Z","v":56167,"vw":33.620468},{"c":34,"h":34.075,"l":33.57,"n":393,"o":33.57,"t":"2026-02-27T05:00:00Z","v":88791,"vw":33.976508},{"c":34.345,"h":34.5599,"l":34.02,"n":1120,"o":34.02,"t":"2026-03-02T05:00:00Z","v":281447,"vw":34.419545},{"c":32.9419,"h":33.1749,"l":32.0001,"n":174,"o":32.83,"t":"2026-03-03T05:00:00Z","v":21104,"vw":32.665293},{"c":33.2008,"h":33.57,"l":32.89,"n":186,"o":32.9,"t":"2026-03-04T05:00:00Z","v":122722,"vw":33.177371},{"c":32.87,"h":33.14,"l":32.595,"n":174,"o":33,"t":"2026-03-05T05:00:00Z","v":11368,"vw":32.828848},{"c":32.455,"h":32.7,"l":32.29,"n":335,"o":32.49,"t":"2026-03-06T05:00:00Z","v":200248,"vw":32.434624},{"c":32.9606,"h":32.9606,"l":32.3775,"n":336,"o":32.49,"t":"2026-03-09T04:00:00Z","v":38095,"vw":32.679838},{"c":33.1151,"h":33.62,"l":32.96,"n":70,"o":33.175,"t":"2026-03-10T04:00:00Z","v":6784,"vw":33.235638},{"c":33.52,"h":33.69,"l":33.03,"n":737,"o":33.27,"t":"2026-03-11T04:00:00Z","v":153655,"vw":33.26672},{"c":33.25,"h":33.4962,"l":33.07,"n":467,"o":33.4,"t":"2026-03-12T04:00:00Z","v":45547,"vw":33.233251},{"c":33.105,"h":33.55,"l":32.835,"n":244,"o":33.55,"t":"2026-03-13T04:00:00Z","v":41026,"vw":32.984595},{"c":32.68,"h":33.19,"l":32.591,"n":261,"o":32.65,"t":"2026-03-16T04:00:00Z","v":71043,"vw":32.797271},{"c":32.18,"h":33,"l":32,"n":546,"o":32,"t":"2026-03-17T04:00:00Z","v":63219,"vw":32.307504},{"c":32.37,"h":32.5,"l":32.01,"n":347,"o":32.37,"t":"2026-03-18T04:00:00Z","v":41067,"vw":32.248372},{"c":32.28,"h":32.28,"l":31.6,"n":235,"o":32.06,"t":"2026-03-19T04:00:00Z","v":38035,"vw":31.8398},{"c":31.0771,"h":31.61,"l":30.82,"n":174,"o":31.61,"t":"2026-03-20T04:00:00Z","v":26168,"vw":31.14985},{"c":30.9,"h":31.6,"l":30.881,"n":476,"o":30.9,"t":"2026-03-23T04:00:00Z","v":105099,"vw":31.371959},{"c":31.325,"h":31.55,"l":30.75,"n":142,"o":30.75,"t":"2026-03-24T04:00:00Z","v":20185,"vw":31.268935},{"c":32.17,"h":32.38,"l":32.02,"n":121,"o":32.08,"t":"2026-03-25T04:00:00Z","v":9354,"vw":32.155657},{"c":31,"h":31.53,"l":31,"n":261,"o":31.49,"t":"2026-03-26T04:00:00Z","v":25233,"vw":31.281193},{"c":31.09,"h":31.2,"l":30.85,"n":91,"o":30.85,"t":"2026-03-27T04:00:00Z","v":7531,"vw":31.032017},{"c":31.43,"h":31.8576,"l":31.4,"n":95,"o":31.4,"t":"2026-03-30T04:00:00Z","v":7053,"vw":31.605358},{"c":31.34,"h":31.4319,"l":30.86,"n":74,"o":30.86,"t":"2026-03-31T04:00:00Z","v":3144,"vw":30.999211},{"c":31.45,"h":31.9199,"l":30.76,"n":372,"o":30.76,"t":"2026-04-01T04:00:00Z","v":29008,"vw":31.60557},{"c":31.46,"h":31.78,"l":31.04,"n":248,"o":31.04,"t":"2026-04-02T04:00:00Z","v":28641,"vw":31.482453},{"c":31.4,"h":31.785,"l":31.24,"n":205,"o":31.24,"t":"2026-04-06T04:00:00Z","v":174481,"vw":31.381683},{"c":31.58,"h":31.58,"l":31.26,"n":153,"o":31.28,"t":"2026-04-07T04:00:00Z","v":11112,"vw":31.365683},{"c":32.76,"h":33.1919,"l":32.12,"n":1072,"o":32.12,"t":"2026-04-08T04:00:00Z","v":42042,"vw":32.785133},{"c":33.02,"h":33.29,"l":32.73,"n":205,"o":32.7601,"t":"2026-04-09T04:00:00Z","v":29196,"vw":33.046891},{"c":32.63,"h":33.1,"l":32.63,"n":203,"o":33.0951,"t":"2026-04-10T04:00:00Z","v":20406,"vw":32.888267},{"c":32.71,"h":33.07,"l":32.39,"n":191,"o":32.47,"t":"2026-04-13T04:00:00Z","v":21237,"vw":32.774003},{"c":32.83,"h":33.595,"l":32.03,"n":1774,"o":33.32,"t":"2026-04-14T04:00:00Z","v":194525,"vw":32.681613},{"c":32.6,"h":32.96,"l":32.5,"n":425,"o":32.83,"t":"2026-04-15T04:00:00Z","v":18507,"vw":32.643788},{"c":32.955,"h":33.22,"l":32.85,"n":139,"o":32.86,"t":"2026-04-16T04:00:00Z","v":14258,"vw":33.016153},{"c":32.96,"h":33.3,"l":32.68,"n":162,"o":32.88,"t":"2026-04-17T04:00:00Z","v":16294,"vw":33.055323},{"c":32.75,"h":32.98,"l":32.68,"n":181,"o":32.945,"t":"2026-04-20T04:00:00Z","v":25036,"vw":32.826689},{"c":32.47,"h":32.9699,"l":32.45,"n":183,"o":32.56,"t":"2026-04-21T04:00:00Z","v":26035,"vw":32.640992},{"c":33.08,"h":33.58,"l":32.97,"n":116,"o":32.98,"t":"2026-04-22T04:00:00Z","v":15349,"vw":33.239316},{"c":32.79,"h":33.2599,"l":32.65,"n":70,"o":33.03,"t":"2026-04-23T04:00:00Z","v":5768,"vw":33.048086},{"c":32.77,"h":33.08,"l":32.71,"n":176,"o":32.88,"t":"2026-04-24T04:00:00Z","v":39574,"vw":32.887855},{"c":32.8083,"h":33.01,"l":32.6137,"n":141,"o":32.83,"t":"2026-04-27T04:00:00Z","v":8377,"vw":32.831384},{"c":32.825,"h":32.99,"l":32.48,"n":202,"o":32.59,"t":"2026-04-28T04:00:00Z","v":40053,"vw":32.812898},{"c":32.8755,"h":33.07,"l":32.7,"n":161,"o":33.07,"t":"2026-04-29T04:00:00Z","v":30971,"vw":32.867073},{"c":32.95,"h":32.95,"l":32.36,"n":171,"o":32.535,"t":"2026-04-30T04:00:00Z","v":22197,"vw":32.587756},{"c":32.87,"h":32.94,"l":32.4762,"n":321,"o":32.715,"t":"2026-05-01T04:00:00Z","v":48183,"vw":32.712092},{"c":32.54,"h":32.93,"l":32.44,"n":304,"o":32.85,"t":"2026-05-04T04:00:00Z","v":35327,"vw":32.665029},{"c":32.81,"h":33.07,"l":32.8,"n":89,"o":32.8,"t":"2026-05-05T04:00:00Z","v":8365,"vw":33.013843},{"c":33.14,"h":33.3799,"l":32.92,"n":254,"o":32.9699,"t":"2026-05-06T04:00:00Z","v":42135,"vw":33.115412},{"c":32.72,"h":33.5,"l":32.72,"n":593,"o":33.26,"t":"2026-05-07T04:00:00Z","v":136353,"vw":32.945694},{"c":33.7,"h":33.76,"l":33.24,"n":223,"o":33.71,"t":"2026-05-08T04:00:00Z","v":37474,"vw":33.544239},{"c":33.8341,"h":34.0815,"l":33.7,"n":249,"o":33.78,"t":"2026-05-11T04:00:00Z","v":22911,"vw":33.845283},{"c":33.75,"h":34.0799,"l":33.6,"n":224,"o":33.87,"t":"2026-05-12T04:00:00Z","v":38439,"vw":33.83061},{"c":34.6,"h":34.6,"l":34.08,"n":372,"o":34.08,"t":"2026-05-13T04:00:00Z","v":51351,"vw":34.333156},{"c":33.44,"h":33.58,"l":32.85,"n":282,"o":33.3,"t":"2026-05-14T04:00:00Z","v":51157,"vw":33.324297},{"c":31.89,"h":32.43,"l":31.82,"n":217,"o":32.43,"t":"2026-05-15T04:00:00Z","v":76582,"vw":31.883741},{"c":31.85,"h":32.26,"l":31.85,"n":113,"o":31.91,"t":"2026-05-18T04:00:00Z","v":18852,"vw":31.97493},{"c":32.01,"h":32.05,"l":31.54,"n":274,"o":31.93,"t":"2026-05-19T04:00:00Z","v":38386,"vw":31.806162},{"c":31.83,"h":32.03,"l":31.47,"n":353,"o":31.91,"t":"2026-05-20T04:00:00Z","v":39821,"vw":31.795354},{"c":31.57,"h":31.64,"l":31.08,"n":235,"o":31.4,"t":"2026-05-21T04:00:00Z","v":25275,"vw":31.393726},{"c":31.32,"h":31.52,"l":31.12,"n":257,"o":31.25,"t":"2026-05-22T04:00:00Z","v":31616,"vw":31.233512},{"c":31.79,"h":31.82,"l":31.2319,"n":118,"o":31.24,"t":"2026-05-26T04:00:00Z","v":18909,"vw":31.36729},{"c":31.25,"h":31.3,"l":31.04,"n":122,"o":31.07,"t":"2026-05-27T04:00:00Z","v":7358,"vw":31.135526},{"c":30.75,"h":30.92,"l":30,"n":259,"o":30.78,"t":"2026-05-28T04:00:00Z","v":30866,"vw":30.671839},{"c":30.87,"h":31.0799,"l":30.59,"n":214,"o":30.815,"t":"2026-05-29T04:00:00Z","v":32880,"vw":30.854779},{"c":30.91,"h":30.91,"l":30.504,"n":182,"o":30.87,"t":"2026-06-01T04:00:00Z","v":32626,"vw":30.719809},{"c":31.53,"h":31.55,"l":31.16,"n":255,"o":31.16,"t":"2026-06-02T04:00:00Z","v":30797,"vw":31.411082},{"c":31.66,"h":31.75,"l":31.28,"n":186,"o":31.75,"t":"2026-06-03T04:00:00Z","v":27218,"vw":31.486222},{"c":31.365,"h":31.7,"l":31.15,"n":48,"o":31.7,"t":"2026-06-04T04:00:00Z","v":3423,"vw":31.371038},{"c":30.19,"h":30.86,"l":30.1265,"n":163,"o":30.86,"t":"2026-06-05T04:00:00Z","v":20161,"vw":30.242939},{"c":30.22,"h":30.225,"l":30.07,"n":72,"o":30.11,"t":"2026-06-08T04:00:00Z","v":5530,"vw":30.111447},{"c":30.1,"h":30.635,"l":30.07,"n":135,"o":30.635,"t":"2026-06-09T04:00:00Z","v":17279,"vw":30.237898},{"c":29.8189,"h":30.1,"l":29.59,"n":116,"o":29.92,"t":"2026-06-10T04:00:00Z","v":10804,"vw":29.972495},{"c":30.12,"h":30.12,"l":28.8576,"n":132,"o":28.8576,"t":"2026-06-11T04:00:00Z","v":31982,"vw":29.443548},{"c":30.62,"h":30.7,"l":30.27,"n":158,"o":30.3684,"t":"2026-06-12T04:00:00Z","v":17417,"vw":30.43538},{"c":30.9,"h":30.9,"l":30.74,"n":56,"o":30.7401,"t":"2026-06-15T04:00:00Z","v":898,"vw":30.801128},{"c":30.4202,"h":30.61,"l":30.1801,"n":71,"o":30.1801,"t":"2026-06-16T04:00:00Z","v":5381,"vw":30.332139},{"c":29.67,"h":30.23,"l":28.7601,"n":930,"o":30.125,"t":"2026-06-17T04:00:00Z","v":506225,"vw":29.977933},{"c":29.04,"h":29.34,"l":28.97,"n":286,"o":29.34,"t":"2026-06-18T04:00:00Z","v":10878,"vw":29.131317},{"c":30.01,"h":31.05,"l":28.58,"n":1459,"o":28.58,"t":"2026-06-22T04:00:00Z","v":2182714,"vw":30.019857},{"c":29.35,"h":29.8,"l":29.31,"n":197,"o":29.74,"t":"2026-06-23T04:00:00Z","v":26431,"vw":29.512374},{"c":28.65,"h":29.06,"l":28.65,"n":55,"o":28.86,"t":"2026-06-24T04:00:00Z","v":2539,"vw":28.877063},{"c":28.73,"h":28.73,"l":28.4,"n":232,"o":28.48,"t":"2026-06-25T04:00:00Z","v":17693,"vw":28.531979},{"c":27.9973,"h":28.18,"l":27.7201,"n":95,"o":27.7201,"t":"2026-06-26T04:00:00Z","v":3668,"vw":27.855354},{"c":27.32,"h":27.69,"l":27.09,"n":673,"o":27.69,"t":"2026-06-29T04:00:00Z","v":70205,"vw":27.393947},{"c":27.26,"h":27.61,"l":27.2401,"n":259,"o":27.61,"t":"2026-06-30T04:00:00Z","v":21185,"vw":27.388849},{"c":27.48,"h":27.78,"l":27,"n":183,"o":27,"t":"2026-07-01T04:00:00Z","v":13917,"vw":27.597185},{"c":26.6219,"h":26.81,"l":26.36,"n":191,"o":26.5789,"t":"2026-07-02T04:00:00Z","v":22500,"vw":26.52579},{"c":27.085,"h":27.1999,"l":26.76,"n":606,"o":26.76,"t":"2026-07-06T04:00:00Z","v":23217,"vw":26.98866},{"c":26.6245,"h":26.84,"l":26.41,"n":88,"o":26.84,"t":"2026-07-07T04:00:00Z","v":5414,"vw":26.548412},{"c":26.375,"h":26.6,"l":26.22,"n":460,"o":26.45,"t":"2026-07-08T04:00:00Z","v":44658,"vw":26.383049},{"c":26.63,"h":26.76,"l":26.34,"n":88,"o":26.76,"t":"2026-07-09T04:00:00Z","v":5326,"vw":26.588368},{"c":26.7119,"h":26.7119,"l":26.66,"n":52,"o":26.66,"t":"2026-07-10T04:00:00Z","v":870,"vw":26.666503},{"c":26.14,"h":26.35,"l":26.01,"n":126,"o":26.274,"t":"2026-07-13T04:00:00Z","v":11268,"vw":26.157721},{"c":26.59,"h":26.96,"l":26.59,"n":97,"o":26.73,"t":"2026-07-14T04:00:00Z","v":3946,"vw":26.743512},{"c":26.83,"h":27.04,"l":26.615,"n":197,"o":26.96,"t":"2026-07-15T04:00:00Z","v":12568,"vw":26.725715},{"c":26.55,"h":26.79,"l":26.489,"n":68,"o":26.68,"t":"2026-07-16T04:00:00Z","v":2257,"vw":26.586526},{"c":25.89,"h":26.08,"l":25.81,"n":683,"o":25.985,"t":"2026-07-17T04:00:00Z","v":35557,"vw":25.903665},{"c":26.4032,"h":26.62,"l":26.22,"n":315,"o":26.3,"t":"2026-07-20T04:00:00Z","v":12000,"vw":26.410006},{"c":26.7848,"h":26.79,"l":26.775,"n":43,"o":26.79,"t":"2026-07-21T04:00:00Z","v":2140,"vw":26.782906},{"c":27.08,"h":27.2,"l":27.08,"n":72,"o":27.2,"t":"2026-07-22T04:00:00Z","v":2893,"vw":27.195236},{"c":27.1822,"h":27.3426,"l":26.9801,"n":46,"o":27.3426,"t":"2026-07-23T04:00:00Z","v":1539,"vw":27.011133},{"c":27.105,"h":27.36,"l":27.105,"n":38,"o":27.175,"t":"2026-07-24T04:00:00Z","v":1112,"vw":27.248956},{"c":27.2753,"h":27.45,"l":27.0501,"n":227,"o":27.39,"t":"2026-07-27T04:00:00Z","v":22087,"vw":27.198948},{"c":27.0501,"h":27.26,"l":26.89,"n":105,"o":27.015,"t":"2026-07-28T04:00:00Z","v":6988,"vw":27.193188},{"c":27.3151,"h":27.37,"l":27.29,"n":57,"o":27.29,"t":"2026-07-29T04:00:00Z","v":8262,"vw":27.292012},{"c":27.355,"h":27.355,"l":27.24,"n":51,"o":27.315,"t":"2026-07-30T04:00:00Z","v":536,"vw":27.285},{"c":27.3903,"h":27.3903,"l":27.09,"n":72,"o":27.13,"t":"2026-07-31T04:00:00Z","v":4253,"vw":27.216846},{"c":27.17,"h":27.175,"l":27,"n":112,"o":27.01,"t":"2026-08-03T04:00:00Z","v":9223,"vw":27.095818},{"c":27.435,"h":27.535,"l":27.14,"n":290,"o":27.14,"t":"2026-08-04T04:00:00Z","v":21658,"vw":27.368232},{"c":27.645,"h":27.77,"l":27.45,"n":152,"o":27.55,"t":"2026-08-05T04:00:00Z","v":17042,"vw":27.578563},{"c":27.395,"h":27.525,"l":27.22,"n":185,"o":27.3055,"t":"2026-08-06T04:00:00Z","v":15889,"vw":27.323352},{"c":27.725,"h":27.92,"l":27.61,"n":73,"o":27.77,"t":"2026-08-07T04:00:00Z","v":4051,"vw":27.795707},{"c":27.845,"h":27.845,"l":27.64,"n":48,"o":27.815,"t":"2026-08-10T04:00:00Z","v":829,"vw":27.771522},{"c":27.5717,"h":27.74,"l":27.45,"n":53,"o":27.605,"t":"2026-08-11T04:00:00Z","v":2331,"vw":27.59142},{"c":27.5431,"h":27.71,"l":27.36,"n":215,"o":27.36,"t":"2026-08-12T04:00:00Z","v":18588,"vw":27.539859},{"c":27.5611,"h":27.5611,"l":27.3601,"n":65,"o":27.3601,"t":"2026-08-13T04:00:00Z","v":2314,"vw":27.523679},{"c":27.3015,"h":27.37,"l":27.15,"n":51,"o":27.25,"t":"2026-08-14T04:00:00Z","v":4800,"vw":27.253089},{"c":27.57,"h":27.74,"l":27.385,"n":112,"o":27.74,"t":"2026-08-17T04:00:00Z","v":13468,"vw":27.486657},{"c":27.505,"h":27.58,"l":27.5,"n":61,"o":27.575,"t":"2026-08-18T04:00:00Z","v":2279,"vw":27.528296},{"c":27.2,"h":27.295,"l":27.1,"n":57,"o":27.295,"t":"2026-08-19T04:00:00Z","v":1885,"vw":27.222},{"c":27.13,"h":27.135,"l":27.13,"n":79,"o":27.135,"t":"2026-08-20T04:00:00Z","v":913,"vw":27.133561},{"c":27.6206,"h":27.6206,"l":27.53,"n":64,"o":27.53,"t":"2026-08-21T04:00:00Z","v":595,"vw":27.53},{"c":27.3245,"h":27.395,"l":27.21,"n":70,"o":27.29,"t":"2026-08-24T04:00:00Z","v":2079,"vw":27.267451},{"c":27.4942,"h":27.585,"l":27.25,"n":205,"o":27.27,"t":"2026-08-25T04:00:00Z","v":22404,"vw":27.382163},{"c":27.5455,"h":27.75,"l":27.41,"n":47,"o":27.41,"t":"2026-08-26T04:00:00Z","v":1723,"vw":27.623633},{"c":27.6978,"h":27.715,"l":27.46,"n":93,"o":27.46,"t":"2026-08-27T04:00:00Z","v":2035,"vw":27.646427},{"c":27.6906,"h":27.8299,"l":27.4201,"n":78,"o":27.49,"t":"2026-08-28T04:00:00Z","v":6382,"vw":27.497781},{"c":27.4762,"h":27.71,"l":27.25,"n":85,"o":27.44,"t":"2026-08-31T04:00:00Z","v":14232,"vw":27.365334},{"c":27.615,"h":27.615,"l":27.42,"n":69,"o":27.53,"t":"2026-09-01T04:00:00Z","v":1165,"vw":27.492514},{"c":27.4897,"h":27.64,"l":27.271,"n":50,"o":27.36,"t":"2026-09-02T04:00:00Z","v":1877,"vw":27.47702},{"c":27.547,"h":27.547,"l":27.21,"n":67,"o":27.21,"t":"2026-09-03T04:00:00Z","v":1701,"vw":27.355458},{"c":27.7457,"h":27.96,"l":27.64,"n":181,"o":27.66,"t":"2026-09-04T04:00:00Z","v":9305,"vw":27.842949},{"c":27.4306,"h":27.74,"l":27.28,"n":168,"o":27.67,"t":"2026-09-08T04:00:00Z","v":34715,"vw":27.540808},{"c":27.504,"h":27.555,"l":27.41,"n":50,"o":27.41,"t":"2026-09-09T04:00:00Z","v":1434,"vw":27.49518},{"c":27.3,"h":27.49,"l":27.3,"n":56,"o":27.49,"t":"2026-09-10T04:00:00Z","v":448,"vw":27.49},{"c":27.36,"h":28.07,"l":27.2,"n":216,"o":27.21,"t":"2026-09-11T04:00:00Z","v":15913,"vw":27.394956},{"c":27.4163,"h":27.51,"l":27.4163,"n":43,"o":27.45,"t":"2026-09-14T04:00:00Z","v":660,"vw":27.489057},{"c":27.13,"h":27.4,"l":27.13,"n":69,"o":27.2,"t":"2026-09-15T04:00:00Z","v":2832,"vw":27.212773},{"c":26.7551,"h":26.895,"l":26.7551,"n":58,"o":26.885,"t":"2026-09-16T04:00:00Z","v":654,"vw":26.89},{"c":26.8938,"h":26.94,"l":26.86,"n":61,"o":26.94,"t":"2026-09-17T04:00:00Z","v":4673,"vw":26.903566},{"c":26.94,"h":27,"l":26.87,"n":131,"o":26.87,"t":"2026-09-18T04:00:00Z","v":6454,"vw":26.935309},{"c":27.3519,"h":27.3519,"l":27.03,"n":283,"o":27.09,"t":"2026-09-21T04:00:00Z","v":16836,"vw":27.097376},{"c":27.225,"h":27.255,"l":27.04,"n":78,"o":27.255,"t":"2026-09-22T04:00:00Z","v":3358,"vw":27.231953},{"c":26.8612,"h":26.88,"l":26.52,"n":139,"o":26.8,"t":"2026-09-23T04:00:00Z","v":9187,"vw":26.750881},{"c":25.8594,"h":25.925,"l":25.61,"n":104,"o":25.74,"t":"2026-09-24T04:00:00Z","v":7977,"vw":25.717741},{"c":25.8061,"h":25.8061,"l":25.58,"n":49,"o":25.58,"t":"2026-09-25T04:00:00Z","v":844,"vw":25.68486},{"c":25.6235,"h":25.6235,"l":25.47,"n":66,"o":25.58,"t":"2026-09-28T04:00:00Z","v":2656,"vw":25.497167},{"c":25.6552,"h":25.665,"l":25.401,"n":184,"o":25.49,"t":"2026-09-29T04:00:00Z","v":3798,"vw":25.539496},{"c":25.8232,"h":25.99,"l":25.68,"n":238,"o":25.69,"t":"2026-09-30T04:00:00Z","v":4865,"vw":25.777429},{"c":25.7877,"h":25.9788,"l":25.13,"n":101,"o":25.81,"t":"2026-10-01T04:00:00Z","v":12641,"vw":25.425558},{"c":25.5003,"h":25.51,"l":25.18,"n":154,"o":25.241,"t":"2026-10-02T04:00:00Z","v":5437,"vw":25.366494},{"c":25.6714,"h":25.6714,"l":25.5,"n":186,"o":25.5,"t":"2026-10-05T04:00:00Z","v":6233,"vw":25.553801},{"c":25.755,"h":25.755,"l":25.62,"n":42,"o":25.62,"t":"2026-10-06T04:00:00Z","v":433,"vw":25.62},{"c":25.6,"h":25.73,"l":25.585,"n":48,"o":25.585,"t":"2026-10-07T04:00:00Z","v":1729,"vw":25.669236},{"c":25.4764,"h":25.501,"l":25.3301,"n":136,"o":25.5,"t":"2026-10-08T04:00:00Z","v":7991,"vw":25.495348},{"c":25.7462,"h":25.7462,"l":25.5,"n":49,"o":25.5,"t":"2026-10-09T04:00:00Z","v":538,"vw":25.5},{"c":25.47,"h":25.56,"l":25.31,"n":63,"o":25.31,"t":"2026-10-12T04:00:00Z","v":2180,"vw":25.416567},{"c":25.425,"h":25.425,"l":25.425,"n":22,"o":25.425,"t":"2026-10-13T04:00:00Z","v":324,"vw":25.425},{"c":25.005,"h":25.005,"l":24.83,"n":50,"o":25,"t":"2026-10-14T04:00:00Z","v":1920,"vw":24.97829},{"c":24.655,"h":24.82,"l":24.4,"n":137,"o":24.48,"t":"2026-10-15T04:00:00Z","v":4214,"vw":24.482095},{"c":24.6222,"h":24.6222,"l":24.47,"n":71,"o":24.47,"t":"2026-10-16T04:00:00Z","v":1086,"vw":24.47005},{"c":24.38,"h":24.57,"l":24.38,"n":63,"o":24.57,"t":"2026-10-19T04:00:00Z","v":1670,"vw":24.49893},{"c":24.2404,"h":24.3999,"l":24.04,"n":55,"o":24.04,"t":"2026-10-20T04:00:00Z","v":2401,"vw":24.180708},{"c":24.0329,"h":24.04,"l":23.75,"n":184,"o":23.84,"t":"2026-10-21T04:00:00Z","v":9157,"vw":23.897557},{"c":23.3195,"h":23.3195,"l":22.5,"n":127,"o":23.09,"t":"2026-10-22T04:00:00Z","v":7592,"vw":23.098319}],"volatilityBars":[{"c":27.07,"h":27.09,"l":27.07,"n":8,"o":27.09,"t":"2026-09-21T13:30:00Z","v":327,"vw":27.08005},{"c":27.13,"h":27.13,"l":27.13,"n":5,"o":27.13,"t":"2026-09-21T13:45:00Z","v":200,"vw":27.13},{"c":27.07,"h":27.28,"l":27.065,"n":5,"o":27.28,"t":"2026-09-21T14:00:00Z","v":344,"vw":27.138333},{"c":27.03,"h":27.04,"l":27.03,"n":11,"o":27.04,"t":"2026-09-21T14:15:00Z","v":417,"vw":27.035},{"c":27.065,"h":27.065,"l":27.065,"n":3,"o":27.065,"t":"2026-09-21T14:30:00Z","v":199,"vw":27.065},{"c":27.03,"h":27.22,"l":27.03,"n":19,"o":27.22,"t":"2026-09-21T14:45:00Z","v":1156,"vw":27.064307},{"c":27.065,"h":27.065,"l":27.065,"n":2,"o":27.065,"t":"2026-09-21T15:00:00Z","v":198,"vw":27.065},{"c":27.13,"h":27.13,"l":27.13,"n":1,"o":27.13,"t":"2026-09-21T15:30:00Z","v":100,"vw":27.13},{"c":27.06,"h":27.06,"l":27.06,"n":15,"o":27.06,"t":"2026-09-21T15:45:00Z","v":217,"vw":27.06},{"c":27.09,"h":27.1,"l":27.09,"n":3,"o":27.1,"t":"2026-09-21T16:30:00Z","v":216,"vw":27.095},{"c":27.145,"h":27.145,"l":27.145,"n":1,"o":27.145,"t":"2026-09-21T17:15:00Z","v":100,"vw":27.145},{"c":27.09,"h":27.1,"l":27.09,"n":17,"o":27.1,"t":"2026-09-21T17:30:00Z","v":7059,"vw":27.091599},{"c":27.09,"h":27.09,"l":27.09,"n":2,"o":27.09,"t":"2026-09-21T17:45:00Z","v":270,"vw":27.09},{"c":27.09,"h":27.09,"l":27.09,"n":1,"o":27.09,"t":"2026-09-21T18:00:00Z","v":192,"vw":27.09},{"c":27.12,"h":27.12,"l":27.09,"n":2,"o":27.09,"t":"2026-09-21T18:15:00Z","v":300,"vw":27.1},{"c":27.12,"h":27.12,"l":27.12,"n":5,"o":27.12,"t":"2026-09-21T18:30:00Z","v":504,"vw":27.12},{"c":27.12,"h":27.12,"l":27.12,"n":2,"o":27.12,"t":"2026-09-21T18:45:00Z","v":194,"vw":27.12},{"c":27.12,"h":27.12,"l":27.12,"n":1,"o":27.12,"t":"2026-09-21T19:00:00Z","v":192,"vw":27.12},{"c":27.12,"h":27.12,"l":27.12,"n":3,"o":27.12,"t":"2026-09-21T19:15:00Z","v":411,"vw":27.12},{"c":27.15,"h":27.15,"l":27.15,"n":1,"o":27.15,"t":"2026-09-21T19:30:00Z","v":200,"vw":27.15},{"c":27.15,"h":27.18,"l":27.15,"n":13,"o":27.18,"t":"2026-09-21T19:45:00Z","v":991,"vw":27.156757},{"c":27.0901,"h":27.255,"l":27.0901,"n":3,"o":27.255,"t":"2026-09-22T14:00:00Z","v":2500,"vw":27.248404},{"c":27.145,"h":27.155,"l":27.145,"n":3,"o":27.155,"t":"2026-09-22T18:00:00Z","v":273,"vw":27.151324},{"c":27.04,"h":27.04,"l":27.04,"n":1,"o":27.04,"t":"2026-09-22T18:30:00Z","v":100,"vw":27.04},{"c":26.84,"h":26.88,"l":26.8,"n":7,"o":26.8,"t":"2026-09-23T13:30:00Z","v":407,"vw":26.834913},{"c":26.81,"h":26.82,"l":26.81,"n":4,"o":26.81,"t":"2026-09-23T13:45:00Z","v":304,"vw":26.813333},{"c":26.81,"h":26.86,"l":26.81,"n":6,"o":26.84,"t":"2026-09-23T14:00:00Z","v":565,"vw":26.838},{"c":26.78,"h":26.84,"l":26.78,"n":3,"o":26.84,"t":"2026-09-23T14:15:00Z","v":300,"vw":26.81},{"c":26.79,"h":26.84,"l":26.78,"n":4,"o":26.78,"t":"2026-09-23T14:30:00Z","v":329,"vw":26.803333},{"c":26.82,"h":26.82,"l":26.79,"n":3,"o":26.79,"t":"2026-09-23T14:45:00Z","v":300,"vw":26.8},{"c":26.82,"h":26.82,"l":26.82,"n":3,"o":26.82,"t":"2026-09-23T15:00:00Z","v":300,"vw":26.82},{"c":26.79,"h":26.83,"l":26.79,"n":3,"o":26.83,"t":"2026-09-23T15:15:00Z","v":300,"vw":26.803333},{"c":26.79,"h":26.79,"l":26.79,"n":4,"o":26.79,"t":"2026-09-23T15:30:00Z","v":333,"vw":26.79},{"c":26.79,"h":26.79,"l":26.79,"n":1,"o":26.79,"t":"2026-09-23T15:45:00Z","v":100,"vw":26.79},{"c":26.75,"h":26.78,"l":26.75,"n":4,"o":26.78,"t":"2026-09-23T16:00:00Z","v":345,"vw":26.76},{"c":26.78,"h":26.78,"l":26.75,"n":2,"o":26.75,"t":"2026-09-23T16:15:00Z","v":200,"vw":26.765},{"c":26.78,"h":26.78,"l":26.78,"n":3,"o":26.78,"t":"2026-09-23T16:30:00Z","v":300,"vw":26.78},{"c":26.71,"h":26.72,"l":26.71,"n":3,"o":26.72,"t":"2026-09-23T16:45:00Z","v":230,"vw":26.715},{"c":26.71,"h":26.72,"l":26.71,"n":2,"o":26.72,"t":"2026-09-23T17:00:00Z","v":200,"vw":26.715},{"c":26.68,"h":26.71,"l":26.52,"n":4,"o":26.71,"t":"2026-09-23T17:15:00Z","v":320,"vw":26.636667},{"c":26.68,"h":26.68,"l":26.68,"n":2,"o":26.68,"t":"2026-09-23T17:30:00Z","v":200,"vw":26.68},{"c":26.68,"h":26.68,"l":26.68,"n":2,"o":26.68,"t":"2026-09-23T17:45:00Z","v":200,"vw":26.68},{"c":26.71,"h":26.71,"l":26.71,"n":3,"o":26.71,"t":"2026-09-23T18:00:00Z","v":300,"vw":26.71},{"c":26.71,"h":26.71,"l":26.71,"n":2,"o":26.71,"t":"2026-09-23T18:15:00Z","v":200,"vw":26.71},{"c":26.71,"h":26.71,"l":26.71,"n":3,"o":26.71,"t":"2026-09-23T18:30:00Z","v":300,"vw":26.71},{"c":26.71,"h":26.71,"l":26.71,"n":3,"o":26.71,"t":"2026-09-23T18:45:00Z","v":300,"vw":26.71},{"c":26.71,"h":26.71,"l":26.71,"n":3,"o":26.71,"t":"2026-09-23T19:00:00Z","v":300,"vw":26.71},{"c":26.74,"h":26.77,"l":26.74,"n":4,"o":26.77,"t":"2026-09-23T19:15:00Z","v":400,"vw":26.7475},{"c":26.68,"h":26.72,"l":26.68,"n":4,"o":26.71,"t":"2026-09-23T19:30:00Z","v":400,"vw":26.705},{"c":26.69,"h":26.7,"l":26.67,"n":9,"o":26.68,"t":"2026-09-23T19:45:00Z","v":805,"vw":26.68},{"c":25.74,"h":25.74,"l":25.74,"n":1,"o":25.74,"t":"2026-09-24T14:00:00Z","v":105,"vw":25.74},{"c":25.7,"h":25.7,"l":25.7,"n":2,"o":25.7,"t":"2026-09-24T14:15:00Z","v":105,"vw":25.7},{"c":25.67,"h":25.7,"l":25.67,"n":4,"o":25.7,"t":"2026-09-24T14:30:00Z","v":306,"vw":25.689394},{"c":25.64,"h":25.64,"l":25.64,"n":2,"o":25.64,"t":"2026-09-24T14:45:00Z","v":200,"vw":25.64},{"c":25.64,"h":25.82,"l":25.64,"n":3,"o":25.82,"t":"2026-09-24T15:00:00Z","v":684,"vw":25.718947},{"c":25.64,"h":25.82,"l":25.64,"n":5,"o":25.82,"t":"2026-09-24T15:15:00Z","v":488,"vw":25.764099},{"c":25.61,"h":25.61,"l":25.61,"n":1,"o":25.61,"t":"2026-09-24T15:30:00Z","v":216,"vw":25.61},{"c":25.64,"h":25.64,"l":25.64,"n":1,"o":25.64,"t":"2026-09-24T15:45:00Z","v":200,"vw":25.64},{"c":25.64,"h":25.64,"l":25.64,"n":1,"o":25.64,"t":"2026-09-24T16:00:00Z","v":198,"vw":25.64},{"c":25.925,"h":25.925,"l":25.73,"n":3,"o":25.73,"t":"2026-09-24T16:15:00Z","v":1152,"vw":25.891146},{"c":25.7,"h":25.7,"l":25.7,"n":1,"o":25.7,"t":"2026-09-24T16:30:00Z","v":210,"vw":25.7},{"c":25.73,"h":25.73,"l":25.73,"n":1,"o":25.73,"t":"2026-09-24T16:45:00Z","v":192,"vw":25.73},{"c":25.7,"h":25.7,"l":25.7,"n":1,"o":25.7,"t":"2026-09-24T17:00:00Z","v":192,"vw":25.7},{"c":25.7,"h":25.7,"l":25.7,"n":1,"o":25.7,"t":"2026-09-24T17:15:00Z","v":198,"vw":25.7},{"c":25.67,"h":25.67,"l":25.67,"n":5,"o":25.67,"t":"2026-09-24T17:30:00Z","v":234,"vw":25.67},{"c":25.64,"h":25.64,"l":25.64,"n":2,"o":25.64,"t":"2026-09-24T17:45:00Z","v":200,"vw":25.64},{"c":25.61,"h":25.61,"l":25.61,"n":2,"o":25.61,"t":"2026-09-24T18:00:00Z","v":207,"vw":25.61},{"c":25.67,"h":25.67,"l":25.67,"n":1,"o":25.67,"t":"2026-09-24T18:15:00Z","v":200,"vw":25.67},{"c":25.64,"h":25.64,"l":25.64,"n":1,"o":25.64,"t":"2026-09-24T18:30:00Z","v":192,"vw":25.64},{"c":25.64,"h":25.64,"l":25.64,"n":2,"o":25.64,"t":"2026-09-24T18:45:00Z","v":200,"vw":25.64},{"c":25.64,"h":25.64,"l":25.64,"n":3,"o":25.64,"t":"2026-09-24T19:00:00Z","v":133,"vw":25.64},{"c":25.67,"h":25.67,"l":25.67,"n":1,"o":25.67,"t":"2026-09-24T19:15:00Z","v":198,"vw":25.67},{"c":25.7,"h":25.7,"l":25.67,"n":3,"o":25.67,"t":"2026-09-24T19:30:00Z","v":406,"vw":25.685306},{"c":25.66,"h":25.69,"l":25.66,"n":5,"o":25.69,"t":"2026-09-24T19:45:00Z","v":381,"vw":25.67087},{"c":25.58,"h":25.58,"l":25.58,"n":2,"o":25.58,"t":"2026-09-25T14:15:00Z","v":250,"vw":25.58},{"c":25.755,"h":25.755,"l":25.755,"n":1,"o":25.755,"t":"2026-09-25T17:45:00Z","v":299,"vw":25.755},{"c":25.58,"h":25.58,"l":25.58,"n":1,"o":25.58,"t":"2026-09-28T14:00:00Z","v":100,"vw":25.58},{"c":25.59,"h":25.59,"l":25.59,"n":1,"o":25.59,"t":"2026-09-28T14:15:00Z","v":100,"vw":25.59},{"c":25.57,"h":25.57,"l":25.57,"n":2,"o":25.57,"t":"2026-09-28T14:45:00Z","v":140,"vw":25.57},{"c":25.57,"h":25.57,"l":25.57,"n":2,"o":25.57,"t":"2026-09-28T15:00:00Z","v":189,"vw":25.57},{"c":25.48,"h":25.48,"l":25.47,"n":9,"o":25.471,"t":"2026-09-28T15:45:00Z","v":1654,"vw":25.471443},{"c":25.5,"h":25.5,"l":25.5,"n":1,"o":25.5,"t":"2026-09-28T16:15:00Z","v":100,"vw":25.5},{"c":25.49,"h":25.49,"l":25.49,"n":1,"o":25.49,"t":"2026-09-29T14:00:00Z","v":100,"vw":25.49},{"c":25.665,"h":25.665,"l":25.665,"n":8,"o":25.665,"t":"2026-09-29T14:15:00Z","v":500,"vw":25.665},{"c":25.43,"h":25.43,"l":25.43,"n":5,"o":25.43,"t":"2026-09-29T15:45:00Z","v":173,"vw":25.43},{"c":25.4162,"h":25.545,"l":25.401,"n":7,"o":25.545,"t":"2026-09-29T17:15:00Z","v":458,"vw":25.471462},{"c":25.49,"h":25.49,"l":25.49,"n":2,"o":25.49,"t":"2026-09-29T18:45:00Z","v":113,"vw":25.49},{"c":25.69,"h":25.69,"l":25.69,"n":6,"o":25.69,"t":"2026-09-30T13:30:00Z","v":407,"vw":25.69},{"c":25.68,"h":25.6801,"l":25.68,"n":8,"o":25.68,"t":"2026-09-30T13:45:00Z","v":1159,"vw":25.680041},{"c":25.82,"h":25.99,"l":25.82,"n":16,"o":25.82,"t":"2026-09-30T14:00:00Z","v":1601,"vw":25.914},{"c":25.71,"h":25.71,"l":25.71,"n":12,"o":25.71,"t":"2026-09-30T15:00:00Z","v":1132,"vw":25.71},{"c":25.68,"h":25.68,"l":25.68,"n":3,"o":25.68,"t":"2026-09-30T15:15:00Z","v":102,"vw":25.68},{"c":25.77,"h":25.9788,"l":25.13,"n":26,"o":25.81,"t":"2026-10-01T14:00:00Z","v":10854,"vw":25.391194},{"c":25.75,"h":25.75,"l":25.75,"n":1,"o":25.75,"t":"2026-10-01T14:30:00Z","v":100,"vw":25.75},{"c":25.65,"h":25.65,"l":25.65,"n":1,"o":25.65,"t":"2026-10-01T16:00:00Z","v":100,"vw":25.65},{"c":25.71,"h":25.71,"l":25.71,"n":3,"o":25.71,"t":"2026-10-01T17:45:00Z","v":612,"vw":25.71},{"c":25.62,"h":25.68,"l":25.62,"n":5,"o":25.68,"t":"2026-10-01T18:00:00Z","v":500,"vw":25.665},{"c":25.66,"h":25.66,"l":25.66,"n":6,"o":25.66,"t":"2026-10-01T18:15:00Z","v":255,"vw":25.66},{"c":25.241,"h":25.241,"l":25.241,"n":4,"o":25.241,"t":"2026-10-02T13:45:00Z","v":977,"vw":25.241},{"c":25.324,"h":25.324,"l":25.324,"n":2,"o":25.324,"t":"2026-10-02T14:00:00Z","v":798,"vw":25.324},{"c":25.33,"h":25.33,"l":25.33,"n":1,"o":25.33,"t":"2026-10-02T17:45:00Z","v":694,"vw":25.33},{"c":25.18,"h":25.18,"l":25.18,"n":1,"o":25.18,"t":"2026-10-02T18:15:00Z","v":100,"vw":25.18},{"c":25.44,"h":25.51,"l":25.375,"n":17,"o":25.51,"t":"2026-10-02T19:45:00Z","v":2215,"vw":25.470875},{"c":25.5,"h":25.5,"l":25.5,"n":1,"o":25.5,"t":"2026-10-05T14:00:00Z","v":100,"vw":25.5},{"c":25.66,"h":25.66,"l":25.53,"n":2,"o":25.53,"t":"2026-10-05T16:45:00Z","v":250,"vw":25.608},{"c":25.5001,"h":25.5001,"l":25.5,"n":5,"o":25.5,"t":"2026-10-05T17:00:00Z","v":220,"vw":25.50005},{"c":25.5601,"h":25.5601,"l":25.5601,"n":1,"o":25.5601,"t":"2026-10-05T18:00:00Z","v":515,"vw":25.5601},{"c":25.55,"h":25.5601,"l":25.55,"n":16,"o":25.56,"t":"2026-10-05T18:15:00Z","v":1035,"vw":25.558662},{"c":25.56,"h":25.56,"l":25.56,"n":2,"o":25.56,"t":"2026-10-05T18:45:00Z","v":225,"vw":25.56},{"c":25.56,"h":25.56,"l":25.555,"n":7,"o":25.555,"t":"2026-10-05T19:00:00Z","v":1178,"vw":25.559091},{"c":25.57,"h":25.57,"l":25.57,"n":2,"o":25.57,"t":"2026-10-05T19:15:00Z","v":102,"vw":25.57},{"c":25.56,"h":25.57,"l":25.56,"n":3,"o":25.57,"t":"2026-10-05T19:30:00Z","v":302,"vw":25.566667},{"c":25.53,"h":25.55,"l":25.5201,"n":24,"o":25.55,"t":"2026-10-05T19:45:00Z","v":1773,"vw":25.541151},{"c":25.62,"h":25.62,"l":25.62,"n":1,"o":25.62,"t":"2026-10-06T19:15:00Z","v":205,"vw":25.62},{"c":25.7,"h":25.7,"l":25.585,"n":7,"o":25.585,"t":"2026-10-07T13:30:00Z","v":388,"vw":25.623333},{"c":25.62,"h":25.73,"l":25.62,"n":9,"o":25.71,"t":"2026-10-07T19:45:00Z","v":1051,"vw":25.69},{"c":25.6,"h":25.6,"l":25.6,"n":4,"o":25.6,"t":"2026-10-07T20:00:00Z","v":104,"vw":25.6},{"c":25.5,"h":25.5,"l":25.5,"n":7,"o":25.5,"t":"2026-10-08T13:30:00Z","v":1244,"vw":25.5},{"c":25.5,"h":25.5,"l":25.5,"n":3,"o":25.5,"t":"2026-10-08T13:45:00Z","v":2660,"vw":25.5},{"c":25.5,"h":25.501,"l":25.5,"n":4,"o":25.501,"t":"2026-10-08T14:30:00Z","v":3499,"vw":25.500427},{"c":25.3301,"h":25.3301,"l":25.3301,"n":2,"o":25.3301,"t":"2026-10-08T14:45:00Z","v":158,"vw":25.3301},{"c":25.434,"h":25.434,"l":25.434,"n":1,"o":25.434,"t":"2026-10-08T19:00:00Z","v":160,"vw":25.434},{"c":25.5,"h":25.5,"l":25.5,"n":6,"o":25.5,"t":"2026-10-09T13:30:00Z","v":243,"vw":25.5},{"c":25.31,"h":25.31,"l":25.31,"n":3,"o":25.31,"t":"2026-10-12T13:30:00Z","v":599,"vw":25.31},{"c":25.46,"h":25.56,"l":25.46,"n":3,"o":25.56,"t":"2026-10-12T14:00:00Z","v":281,"vw":25.495714},{"c":25.465,"h":25.465,"l":25.465,"n":1,"o":25.465,"t":"2026-10-12T19:45:00Z","v":856,"vw":25.465},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-10-14T15:15:00Z","v":1250,"vw":25},{"c":24.83,"h":24.83,"l":24.83,"n":1,"o":24.83,"t":"2026-10-14T18:00:00Z","v":183,"vw":24.83},{"c":24.48,"h":24.48,"l":24.48,"n":5,"o":24.48,"t":"2026-10-15T13:30:00Z","v":201,"vw":24.48},{"c":24.44,"h":24.44,"l":24.44,"n":8,"o":24.44,"t":"2026-10-15T14:30:00Z","v":372,"vw":24.44},{"c":24.4,"h":24.43,"l":24.4,"n":4,"o":24.43,"t":"2026-10-15T14:45:00Z","v":459,"vw":24.413393},{"c":24.41,"h":24.41,"l":24.41,"n":1,"o":24.41,"t":"2026-10-15T15:00:00Z","v":100,"vw":24.41},{"c":24.44,"h":24.44,"l":24.44,"n":6,"o":24.44,"t":"2026-10-15T15:45:00Z","v":412,"vw":24.44},{"c":24.44,"h":24.44,"l":24.44,"n":3,"o":24.44,"t":"2026-10-15T16:45:00Z","v":210,"vw":24.44},{"c":24.445,"h":24.445,"l":24.445,"n":1,"o":24.445,"t":"2026-10-15T17:30:00Z","v":100,"vw":24.445},{"c":24.435,"h":24.44,"l":24.435,"n":3,"o":24.44,"t":"2026-10-15T18:45:00Z","v":310,"vw":24.438333},{"c":24.45,"h":24.45,"l":24.435,"n":6,"o":24.435,"t":"2026-10-15T19:00:00Z","v":625,"vw":24.442944},{"c":24.82,"h":24.82,"l":24.82,"n":4,"o":24.82,"t":"2026-10-15T19:45:00Z","v":327,"vw":24.82},{"c":24.4701,"h":24.4701,"l":24.47,"n":8,"o":24.47,"t":"2026-10-16T17:00:00Z","v":715,"vw":24.47005},{"c":24.4802,"h":24.57,"l":24.48,"n":8,"o":24.57,"t":"2026-10-19T13:30:00Z","v":1048,"vw":24.502133},{"c":24.47,"h":24.47,"l":24.47,"n":2,"o":24.47,"t":"2026-10-19T13:45:00Z","v":115,"vw":24.47},{"c":24.04,"h":24.04,"l":24.04,"n":1,"o":24.04,"t":"2026-10-20T13:30:00Z","v":721,"vw":24.04},{"c":24.23,"h":24.23,"l":24.204,"n":3,"o":24.204,"t":"2026-10-20T14:45:00Z","v":850,"vw":24.214706},{"c":24.3999,"h":24.3999,"l":24.3999,"n":3,"o":24.3999,"t":"2026-10-20T19:45:00Z","v":333,"vw":24.3999},{"c":23.84,"h":23.84,"l":23.84,"n":8,"o":23.84,"t":"2026-10-21T14:30:00Z","v":1490,"vw":23.84},{"c":23.94,"h":23.94,"l":23.93,"n":10,"o":23.93,"t":"2026-10-21T16:30:00Z","v":412,"vw":23.933636},{"c":23.94,"h":23.94,"l":23.94,"n":5,"o":23.94,"t":"2026-10-21T18:00:00Z","v":718,"vw":23.94},{"c":23.95,"h":23.95,"l":23.95,"n":8,"o":23.95,"t":"2026-10-21T18:15:00Z","v":607,"vw":23.95},{"c":23.91,"h":23.92,"l":23.91,"n":3,"o":23.92,"t":"2026-10-21T18:45:00Z","v":565,"vw":23.917143},{"c":23.93,"h":24.04,"l":23.75,"n":34,"o":23.93,"t":"2026-10-21T19:45:00Z","v":4629,"vw":23.900481},{"c":23.09,"h":23.09,"l":23.09,"n":1,"o":23.09,"t":"2026-10-22T13:15:00Z","v":200,"vw":23.09},{"c":23.245,"h":23.245,"l":23.09,"n":7,"o":23.09,"t":"2026-10-22T13:30:00Z","v":3387,"vw":23.094637},{"c":23.305,"h":23.305,"l":23.305,"n":2,"o":23.305,"t":"2026-10-22T13:45:00Z","v":104,"vw":23.305},{"c":23.155,"h":23.16,"l":23.14,"n":5,"o":23.14,"t":"2026-10-22T14:15:00Z","v":411,"vw":23.151667},{"c":23.154,"h":23.154,"l":23.11,"n":5,"o":23.11,"t":"2026-10-22T14:45:00Z","v":317,"vw":23.124667},{"c":23.17,"h":23.17,"l":23.14,"n":5,"o":23.14,"t":"2026-10-22T15:00:00Z","v":308,"vw":23.153889},{"c":23.14,"h":23.14,"l":23.14,"n":2,"o":23.14,"t":"2026-10-22T15:15:00Z","v":200,"vw":23.14},{"c":23.11,"h":23.11,"l":23.11,"n":2,"o":23.11,"t":"2026-10-22T15:30:00Z","v":231,"vw":23.11},{"c":23.14,"h":23.14,"l":23.14,"n":1,"o":23.14,"t":"2026-10-22T15:45:00Z","v":145,"vw":23.14},{"c":23.14,"h":23.14,"l":22.5,"n":10,"o":23.14,"t":"2026-10-22T16:15:00Z","v":811,"vw":22.965906},{"c":23.14,"h":23.14,"l":23.14,"n":1,"o":23.14,"t":"2026-10-22T16:30:00Z","v":116,"vw":23.14},{"c":23.1535,"h":23.1535,"l":23.1535,"n":2,"o":23.1535,"t":"2026-10-22T17:00:00Z","v":125,"vw":23.1535},{"c":23.17,"h":23.2442,"l":23.17,"n":11,"o":23.2442,"t":"2026-10-22T19:45:00Z","v":474,"vw":23.215102}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.575,"strike":29.728487319721193,"iv":0.879690882378049,"gamma":0.048616205187447165,"theta":-0.02844984336392897,"vega":0.018359930381250722,"rho":0.003168866964664947,"breakevenPct":29.949129782890672},{"delta":0.25,"premium":0.575,"strike":26.88469190279109,"iv":0.6427662193151643,"gamma":0.075618377389696,"theta":-0.023813219003093793,"vega":0.020834933321394404,"rho":0.004053071846327367,"breakevenPct":17.75420529081278},{"delta":0.3,"premium":0.5965202786254831,"strike":25.56959442749034,"iv":0.5183609168548682,"gamma":0.10306012967395192,"theta":-0.021124200124109597,"vega":0.02273607439579082,"rho":0.004919512445801383,"breakevenPct":12.207014327561996},{"delta":0.35,"premium":0.6401581569869912,"strike":24.797891240173453,"iv":0.4472026817914755,"gamma":0.1273146083614202,"theta":-0.019593599371098044,"vega":0.02417731731199153,"rho":0.005773130699947588,"breakevenPct":9.084883454449884},{"delta":0.4,"premium":0.6810091658338249,"strike":24.253211122215667,"iv":0.39155059544167464,"gamma":0.15183499267283748,"theta":-0.018089824682418824,"vega":0.0252045894462886,"rho":0.0066284422929503255,"breakevenPct":6.924334947359469},{"delta":0.45,"premium":0.7332228678077571,"strike":23.852342809743302,"iv":0.35189569731267717,"gamma":0.1709711759507206,"theta":-0.01682171233031681,"vega":0.025620692253372226,"rho":0.007482657240915986,"breakevenPct":5.429214509535181},{"delta":0.5,"premium":0.7953078093307857,"strike":23.576409736307617,"iv":0.3261382155156344,"gamma":0.1854298820154108,"theta":-0.015758329556936363,"vega":0.025505847091827204,"rho":0.008335919488167105,"breakevenPct":4.512178844479525},{"delta":0.55,"premium":0.8573927508538144,"strike":23.300476662871937,"iv":0.30038073371859153,"gamma":0.19988858808010102,"theta":-0.014694946783555917,"vega":0.025391001930282178,"rho":0.009189181735418224,"breakevenPct":3.595143179423869},{"delta":0.6,"premium":0.9194776923768431,"strike":23.024543589436252,"iv":0.2746232519215488,"gamma":0.21434729414479123,"theta":-0.01363156401017547,"vega":0.02527615676873715,"rho":0.01004244398266934,"breakevenPct":2.678107514368214},{"delta":0.65,"premium":0.9952654886439684,"strike":22.84385446968007,"iv":0.25596705975626216,"gamma":0.20759979640733167,"theta":-0.011959205922078104,"vega":0.023167355131663694,"rho":0.010948722167815055,"breakevenPct":2.228263720594515},{"delta":0.7,"premium":1.072391118282614,"strike":22.67246418159419,"iv":0.23800417876062713,"gamma":0.1987819003726122,"theta":-0.010227392522392372,"vega":0.020863880080609097,"rho":0.011860176390528297,"breakevenPct":1.8240326759870678},{"delta":0.75,"premium":1.1495167479212596,"strike":22.501073893508313,"iv":0.22004129776499204,"gamma":0.18996400433789268,"theta":-0.008495579122706636,"vega":0.01856040502955449,"rho":0.01277163061324154,"breakevenPct":1.4198016313796198},{"delta":0.8,"premium":1.2266423775599054,"strike":22.32968360542243,"iv":0.20207841676935698,"gamma":0.18114610830317315,"theta":-0.006763765723020901,"vega":0.01625692997849988,"rho":0.013683084835954784,"breakevenPct":1.0155705867721718},{"delta":0.85,"premium":1.303768007198551,"strike":22.158293317336554,"iv":0.18411553577372197,"gamma":0.17232821226845368,"theta":-0.005031952323335169,"vega":0.013953454927445283,"rho":0.014594539058668025,"breakevenPct":0.6113395421647252}],"put":[{"delta":0.15,"premium":0.575,"strike":18.209598989734168,"iv":0.9930704631554004,"gamma":0.03599604934643156,"theta":-0.025717488187777113,"vega":0.015283380072875762,"rho":-0.0032858286926109458,"breakevenPct":24.378314330349422},{"delta":0.2,"premium":0.5784477957795295,"strike":20.13791183118118,"iv":0.7183903026261498,"gamma":0.05977260952527934,"theta":-0.02210836752878503,"vega":0.018340296773324744,"rho":-0.004250563258468802,"breakevenPct":16.123999076302443},{"delta":0.25,"premium":0.6109787858749905,"strike":21.21957571749981,"iv":0.5796891126580961,"gamma":0.08447922499287722,"theta":-0.019957093419916392,"vega":0.020771818433493176,"rho":-0.005239854873977117,"breakevenPct":11.6250480000651},{"delta":0.3,"premium":0.6496495910210964,"strike":21.992991820421928,"iv":0.48358750841398535,"gamma":0.10965704360681669,"theta":-0.01814636211706904,"vega":0.022803503104521984,"rho":-0.006234731566056438,"breakevenPct":8.474271620743018},{"delta":0.35,"premium":0.7047680459277328,"strike":22.438144367421863,"iv":0.433822696837512,"gamma":0.13185054749661324,"theta":-0.01681709548695536,"vega":0.024017633003136873,"rho":-0.007237840005437628,"breakevenPct":6.801705347481165},{"delta":0.4,"premium":0.760036901266891,"strike":22.880295210135127,"iv":0.38448159769171103,"gamma":0.15401676224590483,"theta":-0.015492231461230594,"vega":0.025224287025673933,"rho":-0.008241023717479208,"breakevenPct":5.142656108114509},{"delta":0.45,"premium":0.8304211617453527,"strike":23.184737205817843,"iv":0.354134724695862,"gamma":0.16913913750673668,"theta":-0.014234523513598335,"vega":0.025476891091305465,"rho":-0.00924494930491044,"breakevenPct":4.138956478172819},{"delta":0.5,"premium":0.9064168613465425,"strike":23.438056204488475,"iv":0.3308392633387681,"gamma":0.18164655960452142,"theta":-0.013001746571153452,"vega":0.02537531389590707,"rho":-0.010249150305970834,"breakevenPct":3.378548668959745},{"delta":0.55,"premium":0.9824125609477325,"strike":23.691375203159108,"iv":0.3075438019816743,"gamma":0.1941539817023062,"theta":-0.01176896962870857,"vega":0.025273736700508677,"rho":-0.01125335130703123,"breakevenPct":2.6181408597466698},{"delta":0.6,"premium":1.0584082605489222,"strike":23.94469420182974,"iv":0.2842483406245805,"gamma":0.2066614038000909,"theta":-0.010536192686263688,"vega":0.025172159505110283,"rho":-0.012257552308091625,"breakevenPct":1.8577330505335965},{"delta":0.65,"premium":1.2808614464592476,"strike":24.25732680807406,"iv":0.28725211176160903,"gamma":0.19444343282907703,"theta":-0.009889536486911625,"vega":0.023901952127308158,"rho":-0.013333619219347415,"breakevenPct":1.4710205552657176},{"delta":0.7,"premium":1.5442207343762473,"strike":24.58652591797031,"iv":0.29760135300203056,"gamma":0.1753195707594507,"theta":-0.009406585916472076,"vega":0.022305342141799224,"rho":-0.014429758537465698,"breakevenPct":1.1886825035096775},{"delta":0.75,"premium":1.8075800222932479,"strike":24.91572502786656,"iv":0.3079505942424521,"gamma":0.15619570868982435,"theta":-0.008923635346032525,"vega":0.020708732156290287,"rho":-0.015525897855583986,"breakevenPct":0.9063444517536371},{"delta":0.8,"premium":2.5779069767441865,"strike":25.72093023255814,"iv":0.37130232558139536,"gamma":0.11655116279069765,"theta":-0.009376744186046511,"vega":0.01835348837209302,"rho":-0.017005547895051487,"breakevenPct":0.756777564639246},{"delta":0.85,"premium":4.54325153374233,"strike":27.69325153374233,"iv":0.5366134969325154,"gamma":0.06655460122699387,"theta":-0.011493251533742331,"vega":0.015337423312883436,"rho":-0.019422824907765993,"breakevenPct":0.7268594952722094},{"delta":0.9,"premium":11.789393939393944,"strike":34.939393939393945,"iv":1.0002909090909096,"gamma":0.026733333333333317,"theta":-0.016369696969696975,"vega":0.011518181818181816,"rho":-0.026042563486583254,"breakevenPct":0.7268594952722094}]},"raw":{"call":[{"delta":0.2,"premium":0.575,"strike":29.728487319721193,"iv":0.879690882378049,"gamma":0.048616205187447165,"theta":-0.02844984336392897,"vega":0.018359930381250722,"rho":0.003168866964664947,"breakevenPct":29.949129782890672},{"delta":0.25,"premium":0.575,"strike":26.88469190279109,"iv":0.6427662193151643,"gamma":0.075618377389696,"theta":-0.023813219003093793,"vega":0.020834933321394404,"rho":0.004053071846327367,"breakevenPct":17.75420529081278},{"delta":0.3,"premium":0.5965202786254831,"strike":25.56959442749034,"iv":0.5183609168548682,"gamma":0.10306012967395192,"theta":-0.021124200124109597,"vega":0.02273607439579082,"rho":0.004919512445801383,"breakevenPct":12.207014327561996},{"delta":0.35,"premium":0.6401581569869912,"strike":24.797891240173453,"iv":0.4472026817914755,"gamma":0.1273146083614202,"theta":-0.019593599371098044,"vega":0.02417731731199153,"rho":0.005773130699947588,"breakevenPct":9.084883454449884},{"delta":0.4,"premium":0.6810091658338249,"strike":24.253211122215667,"iv":0.39155059544167464,"gamma":0.15183499267283748,"theta":-0.018089824682418824,"vega":0.0252045894462886,"rho":0.0066284422929503255,"breakevenPct":6.924334947359469},{"delta":0.45,"premium":0.7332228678077571,"strike":23.852342809743302,"iv":0.35189569731267717,"gamma":0.1709711759507206,"theta":-0.01682171233031681,"vega":0.025620692253372226,"rho":0.007482657240915986,"breakevenPct":5.429214509535181},{"delta":0.5,"premium":0.7953078093307857,"strike":23.576409736307617,"iv":0.3261382155156344,"gamma":0.1854298820154108,"theta":-0.015758329556936363,"vega":0.025505847091827204,"rho":0.008335919488167105,"breakevenPct":4.512178844479525},{"delta":0.55,"premium":0.8573927508538144,"strike":23.300476662871937,"iv":0.30038073371859153,"gamma":0.19988858808010102,"theta":-0.014694946783555917,"vega":0.025391001930282178,"rho":0.009189181735418224,"breakevenPct":3.595143179423869},{"delta":0.6,"premium":0.9194776923768431,"strike":23.024543589436252,"iv":0.2746232519215488,"gamma":0.21434729414479123,"theta":-0.01363156401017547,"vega":0.02527615676873715,"rho":0.01004244398266934,"breakevenPct":2.678107514368214},{"delta":0.65,"premium":0.9952654886439684,"strike":22.84385446968007,"iv":0.25596705975626216,"gamma":0.20759979640733167,"theta":-0.011959205922078104,"vega":0.023167355131663694,"rho":0.010948722167815055,"breakevenPct":2.228263720594515},{"delta":0.7,"premium":1.072391118282614,"strike":22.67246418159419,"iv":0.23800417876062713,"gamma":0.1987819003726122,"theta":-0.010227392522392372,"vega":0.020863880080609097,"rho":0.011860176390528297,"breakevenPct":1.8240326759870678},{"delta":0.75,"premium":1.1495167479212596,"strike":22.501073893508313,"iv":0.22004129776499204,"gamma":0.18996400433789268,"theta":-0.008495579122706636,"vega":0.01856040502955449,"rho":0.01277163061324154,"breakevenPct":1.4198016313796198},{"delta":0.8,"premium":1.2266423775599054,"strike":22.32968360542243,"iv":0.20207841676935698,"gamma":0.18114610830317315,"theta":-0.006763765723020901,"vega":0.01625692997849988,"rho":0.013683084835954784,"breakevenPct":1.0155705867721718},{"delta":0.85,"premium":1.303768007198551,"strike":22.158293317336554,"iv":0.18411553577372197,"gamma":0.17232821226845368,"theta":-0.005031952323335169,"vega":0.013953454927445283,"rho":0.014594539058668025,"breakevenPct":0.6113395421647252}],"put":[{"delta":0.15,"premium":0.575,"strike":18.209598989734168,"iv":0.9930704631554004,"gamma":0.03599604934643156,"theta":-0.025717488187777113,"vega":0.015283380072875762,"rho":-0.0032858286926109458,"breakevenPct":24.378314330349422},{"delta":0.2,"premium":0.5784477957795295,"strike":20.13791183118118,"iv":0.7183903026261498,"gamma":0.05977260952527934,"theta":-0.02210836752878503,"vega":0.018340296773324744,"rho":-0.004250563258468802,"breakevenPct":16.123999076302443},{"delta":0.25,"premium":0.6109787858749905,"strike":21.21957571749981,"iv":0.5796891126580961,"gamma":0.08447922499287722,"theta":-0.019957093419916392,"vega":0.020771818433493176,"rho":-0.005239854873977117,"breakevenPct":11.6250480000651},{"delta":0.3,"premium":0.6496495910210964,"strike":21.992991820421928,"iv":0.48358750841398535,"gamma":0.10965704360681669,"theta":-0.01814636211706904,"vega":0.022803503104521984,"rho":-0.006234731566056438,"breakevenPct":8.474271620743018},{"delta":0.35,"premium":0.7047680459277328,"strike":22.438144367421863,"iv":0.433822696837512,"gamma":0.13185054749661324,"theta":-0.01681709548695536,"vega":0.024017633003136873,"rho":-0.007237840005437628,"breakevenPct":6.801705347481165},{"delta":0.4,"premium":0.760036901266891,"strike":22.880295210135127,"iv":0.38448159769171103,"gamma":0.15401676224590483,"theta":-0.015492231461230594,"vega":0.025224287025673933,"rho":-0.008241023717479208,"breakevenPct":5.142656108114509},{"delta":0.45,"premium":0.8304211617453527,"strike":23.184737205817843,"iv":0.354134724695862,"gamma":0.16913913750673668,"theta":-0.014234523513598335,"vega":0.025476891091305465,"rho":-0.00924494930491044,"breakevenPct":4.138956478172819},{"delta":0.5,"premium":0.9064168613465425,"strike":23.438056204488475,"iv":0.3308392633387681,"gamma":0.18164655960452142,"theta":-0.013001746571153452,"vega":0.02537531389590707,"rho":-0.010249150305970834,"breakevenPct":3.378548668959745},{"delta":0.55,"premium":0.9824125609477325,"strike":23.691375203159108,"iv":0.3075438019816743,"gamma":0.1941539817023062,"theta":-0.01176896962870857,"vega":0.025273736700508677,"rho":-0.01125335130703123,"breakevenPct":2.6181408597466698},{"delta":0.6,"premium":1.0584082605489222,"strike":23.94469420182974,"iv":0.2842483406245805,"gamma":0.2066614038000909,"theta":-0.010536192686263688,"vega":0.025172159505110283,"rho":-0.012257552308091625,"breakevenPct":1.8577330505335965},{"delta":0.65,"premium":1.2808614464592476,"strike":24.25732680807406,"iv":0.28725211176160903,"gamma":0.19444343282907703,"theta":-0.009889536486911625,"vega":0.023901952127308158,"rho":-0.013333619219347415,"breakevenPct":1.4710205552657176},{"delta":0.7,"premium":1.5442207343762473,"strike":24.58652591797031,"iv":0.29760135300203056,"gamma":0.1753195707594507,"theta":-0.009406585916472076,"vega":0.022305342141799224,"rho":-0.014429758537465698,"breakevenPct":1.1886825035096775},{"delta":0.75,"premium":1.8075800222932479,"strike":24.91572502786656,"iv":0.3079505942424521,"gamma":0.15619570868982435,"theta":-0.008923635346032525,"vega":0.020708732156290287,"rho":-0.015525897855583986,"breakevenPct":0.9063444517536371},{"delta":0.8,"premium":2.5779069767441865,"strike":25.72093023255814,"iv":0.37130232558139536,"gamma":0.11655116279069765,"theta":-0.009376744186046511,"vega":0.01835348837209302,"rho":-0.017005547895051487,"breakevenPct":0.756777564639246},{"delta":0.85,"premium":4.54325153374233,"strike":27.69325153374233,"iv":0.5366134969325154,"gamma":0.06655460122699387,"theta":-0.011493251533742331,"vega":0.015337423312883436,"rho":-0.019422824907765993,"breakevenPct":0.7268594952722094},{"delta":0.9,"premium":11.789393939393944,"strike":34.939393939393945,"iv":1.0002909090909096,"gamma":0.026733333333333317,"theta":-0.016369696969696975,"vega":0.011518181818181816,"rho":-0.026042563486583254,"breakevenPct":0.7268594952722094}]}},"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"}}