{"symbol":"FDNI","url":"https://intraalpha.com/companies/FDNI","capturedAt":"2026-10-22T23:52:15.341Z","state":"ready","quote":{"symbol":"FDNI","last_price":25.7938,"prev_close":26.01,"regular_close":25.7938,"change":-0.2162,"change_pct":-0.8312,"regular_change":-0.2162,"regular_change_pct":-0.8312,"extended_change":0,"extended_change_pct":0,"bid":12.89,"ask":31.3,"bid_size":200,"ask_size":100,"volume":979,"vwap":25.827955,"open":25.845,"high":25.845,"low":25.79,"close":25.7938,"trade_count":39,"last_trade_at":"2026-10-22T20:00:00.362579636Z","last_quote_at":"2026-10-22T20:04:31.216916066Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:52:04.342304142-04:00","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":32500000,"net_expense_ratio":0.0065,"portfolio_turnover":0.45,"dividend_yield":0.0146,"inception_date":"2018-11-05","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:52:15.060282+00:00"},"optionObservedAt":"2026-10-22T19:55:05.300Z","bars":[{"c":26.5399,"h":26.5399,"l":26.5399,"n":3,"o":26.5399,"t":"2026-10-15T13:50:00Z","v":165,"vw":26.5399},{"c":26.48,"h":26.48,"l":26.48,"n":2,"o":26.48,"t":"2026-10-15T14:15:00Z","v":109,"vw":26.48},{"c":26.45,"h":26.45,"l":26.45,"n":3,"o":26.45,"t":"2026-10-19T16:15:00Z","v":132,"vw":26.45},{"c":26.48,"h":26.48,"l":26.48,"n":2,"o":26.48,"t":"2026-10-20T15:10:00Z","v":200,"vw":26.48},{"c":26.39,"h":26.391,"l":26.39,"n":5,"o":26.391,"t":"2026-10-20T18:30:00Z","v":319,"vw":26.3905},{"c":26.445,"h":26.445,"l":26.445,"n":1,"o":26.445,"t":"2026-10-20T19:00:00Z","v":102,"vw":26.445},{"c":26.02,"h":26.02,"l":26.01,"n":4,"o":26.02,"t":"2026-10-21T14:15:00Z","v":1000,"vw":26.013},{"c":26.015,"h":26.015,"l":26.015,"n":1,"o":26.015,"t":"2026-10-21T14:35:00Z","v":1150,"vw":26.015},{"c":26,"h":26,"l":26,"n":1,"o":26,"t":"2026-10-21T14:40:00Z","v":770,"vw":26},{"c":25.9601,"h":25.9601,"l":25.96,"n":5,"o":25.96,"t":"2026-10-21T14:50:00Z","v":650,"vw":25.96005},{"c":26.15,"h":26.15,"l":26.15,"n":2,"o":26.15,"t":"2026-10-21T16:00:00Z","v":191,"vw":26.15},{"c":25.924,"h":25.924,"l":25.924,"n":2,"o":25.924,"t":"2026-10-21T19:05:00Z","v":420,"vw":25.924},{"c":25.845,"h":25.845,"l":25.845,"n":1,"o":25.845,"t":"2026-10-22T13:30:00Z","v":355,"vw":25.845},{"c":25.8054,"h":25.8054,"l":25.79,"n":6,"o":25.79,"t":"2026-10-22T16:30:00Z","v":223,"vw":25.7977}],"history":[{"c":28.48,"h":28.94,"l":28.27,"n":39,"o":28.94,"t":"2024-10-21T04:00:00Z","v":4601,"vw":28.416018},{"c":28.82,"h":29.06,"l":28.5367,"n":60,"o":29.06,"t":"2024-10-22T04:00:00Z","v":6812,"vw":28.84794},{"c":28.145,"h":28.82,"l":28.0301,"n":77,"o":28.75,"t":"2024-10-23T04:00:00Z","v":27204,"vw":28.560712},{"c":28.485,"h":28.7,"l":25.89,"n":30,"o":25.89,"t":"2024-10-24T04:00:00Z","v":2265,"vw":27.966073},{"c":28.2675,"h":28.32,"l":28,"n":13,"o":28.32,"t":"2024-10-25T04:00:00Z","v":462,"vw":28.219337},{"c":28.7291,"h":28.8084,"l":28.63,"n":29,"o":28.76,"t":"2024-10-28T04:00:00Z","v":3377,"vw":28.724692},{"c":28.77,"h":28.89,"l":28.735,"n":53,"o":28.81,"t":"2024-10-29T04:00:00Z","v":19236,"vw":28.798191},{"c":28.41,"h":28.62,"l":28.33,"n":70,"o":28.35,"t":"2024-10-30T04:00:00Z","v":7203,"vw":28.499509},{"c":27.72,"h":28.23,"l":27.72,"n":42,"o":28.23,"t":"2024-10-31T04:00:00Z","v":1167,"vw":28.12},{"c":27.92,"h":29.43,"l":27.92,"n":61,"o":28.42,"t":"2024-11-01T04:00:00Z","v":4913,"vw":28.291584},{"c":28.41,"h":28.95,"l":28.34,"n":36,"o":28.95,"t":"2024-11-04T05:00:00Z","v":3694,"vw":28.497629},{"c":28.95,"h":28.95,"l":28.81,"n":27,"o":28.81,"t":"2024-11-05T05:00:00Z","v":877,"vw":28.85411},{"c":28.25,"h":28.36,"l":28.2301,"n":245,"o":28.3576,"t":"2024-11-06T05:00:00Z","v":50169,"vw":28.275835},{"c":29.4,"h":29.58,"l":29.16,"n":62,"o":29.58,"t":"2024-11-07T05:00:00Z","v":10229,"vw":29.381445},{"c":28.49,"h":29.66,"l":27.3,"n":159,"o":29.39,"t":"2024-11-08T05:00:00Z","v":25689,"vw":28.431806},{"c":28.05,"h":28.615,"l":28.05,"n":58,"o":28.28,"t":"2024-11-11T05:00:00Z","v":11138,"vw":28.34293},{"c":28.46,"h":28.745,"l":28.39,"n":85,"o":28.64,"t":"2024-11-12T05:00:00Z","v":16834,"vw":28.499463},{"c":28.74,"h":28.74,"l":28.545,"n":58,"o":28.625,"t":"2024-11-13T05:00:00Z","v":10858,"vw":28.637431},{"c":28.37,"h":28.61,"l":28.37,"n":54,"o":28.37,"t":"2024-11-14T05:00:00Z","v":5951,"vw":28.422778},{"c":28.32,"h":28.4,"l":27.92,"n":48,"o":27.99,"t":"2024-11-15T05:00:00Z","v":5784,"vw":28.254804},{"c":28.62,"h":28.62,"l":27.865,"n":60,"o":28.62,"t":"2024-11-18T05:00:00Z","v":11159,"vw":28.422934},{"c":28.58,"h":28.58,"l":28.4612,"n":20,"o":28.4612,"t":"2024-11-19T05:00:00Z","v":2160,"vw":28.490774},{"c":28.52,"h":28.6,"l":28.46,"n":31,"o":28.46,"t":"2024-11-20T05:00:00Z","v":1733,"vw":28.509889},{"c":28.45,"h":28.52,"l":27.81,"n":30,"o":27.81,"t":"2024-11-21T05:00:00Z","v":2681,"vw":28.421452},{"c":28.06,"h":28.52,"l":27.9514,"n":39,"o":28.52,"t":"2024-11-22T05:00:00Z","v":1776,"vw":28.192764},{"c":28.1157,"h":28.32,"l":28.1157,"n":25,"o":28.12,"t":"2024-11-25T05:00:00Z","v":1913,"vw":28.239363},{"c":28.36,"h":28.47,"l":28.1119,"n":66,"o":28.47,"t":"2024-11-26T05:00:00Z","v":10692,"vw":28.316906},{"c":28.8966,"h":28.8966,"l":28.39,"n":30,"o":28.79,"t":"2024-11-27T05:00:00Z","v":1754,"vw":28.743639},{"c":28.9335,"h":28.9851,"l":28.69,"n":16,"o":28.71,"t":"2024-11-29T05:00:00Z","v":5352,"vw":28.837723},{"c":28.9689,"h":29.0296,"l":28.8075,"n":24,"o":28.8075,"t":"2024-12-02T05:00:00Z","v":2196,"vw":28.963319},{"c":27.81,"h":28.95,"l":27.81,"n":27,"o":28.65,"t":"2024-12-03T05:00:00Z","v":3057,"vw":28.765764},{"c":28.96,"h":28.97,"l":28.34,"n":28,"o":28.34,"t":"2024-12-04T05:00:00Z","v":2200,"vw":28.783056},{"c":29.0316,"h":29.04,"l":28.9001,"n":31,"o":28.91,"t":"2024-12-05T05:00:00Z","v":2952,"vw":28.972533},{"c":29.3203,"h":29.4251,"l":28.99,"n":33,"o":29.3301,"t":"2024-12-06T05:00:00Z","v":2686,"vw":29.344661},{"c":30.28,"h":30.6135,"l":30.01,"n":49,"o":30.01,"t":"2024-12-09T05:00:00Z","v":1722,"vw":30.45598},{"c":29.38,"h":30.77,"l":29.25,"n":52,"o":29.47,"t":"2024-12-10T05:00:00Z","v":5669,"vw":29.801133},{"c":29.55,"h":29.57,"l":29.3,"n":83,"o":29.37,"t":"2024-12-11T05:00:00Z","v":13729,"vw":29.416082},{"c":29.39,"h":29.58,"l":29.3,"n":42,"o":29.3,"t":"2024-12-12T05:00:00Z","v":8036,"vw":29.494916},{"c":28.95,"h":28.98,"l":28.92,"n":21,"o":28.98,"t":"2024-12-13T05:00:00Z","v":2053,"vw":28.943398},{"c":28.61,"h":28.777,"l":28.61,"n":68,"o":28.65,"t":"2024-12-16T05:00:00Z","v":21404,"vw":28.718849},{"c":28.92,"h":28.92,"l":28.6501,"n":30,"o":28.6501,"t":"2024-12-17T05:00:00Z","v":2190,"vw":28.829169},{"c":27.9,"h":28.8293,"l":27.9,"n":48,"o":28.8293,"t":"2024-12-18T05:00:00Z","v":8589,"vw":28.231123},{"c":27.84,"h":28.32,"l":27.8,"n":79,"o":28.32,"t":"2024-12-19T05:00:00Z","v":10647,"vw":27.901433},{"c":27.9,"h":28.07,"l":27.48,"n":56,"o":27.48,"t":"2024-12-20T05:00:00Z","v":3236,"vw":27.948936},{"c":27.85,"h":27.91,"l":27.63,"n":40,"o":27.66,"t":"2024-12-23T05:00:00Z","v":4049,"vw":27.792518},{"c":27.92,"h":28.0875,"l":27.89,"n":21,"o":28.0866,"t":"2024-12-24T05:00:00Z","v":3726,"vw":27.963772},{"c":28.1,"h":28.1,"l":27.92,"n":99,"o":27.99,"t":"2024-12-26T05:00:00Z","v":6914,"vw":28.003399},{"c":27.69,"h":28.11,"l":27.54,"n":31,"o":28.11,"t":"2024-12-27T05:00:00Z","v":3140,"vw":27.664555},{"c":27.26,"h":27.75,"l":27.1316,"n":31,"o":27.75,"t":"2024-12-30T05:00:00Z","v":1829,"vw":27.357769},{"c":27.29,"h":27.41,"l":27.15,"n":52,"o":27.41,"t":"2024-12-31T05:00:00Z","v":14221,"vw":27.233045},{"c":27.1052,"h":27.35,"l":27.03,"n":50,"o":27.35,"t":"2025-01-02T05:00:00Z","v":3831,"vw":27.227633},{"c":27.49,"h":27.53,"l":27.36,"n":22,"o":27.36,"t":"2025-01-03T05:00:00Z","v":1550,"vw":27.435227},{"c":27.29,"h":27.9,"l":27.18,"n":79,"o":27.87,"t":"2025-01-06T05:00:00Z","v":5537,"vw":27.400673},{"c":26.92,"h":27.25,"l":26.92,"n":45,"o":27.12,"t":"2025-01-07T05:00:00Z","v":3219,"vw":27.024357},{"c":26.83,"h":26.83,"l":26.61,"n":48,"o":26.61,"t":"2025-01-08T05:00:00Z","v":1491,"vw":26.741423},{"c":26,"h":26.89,"l":25.94,"n":66,"o":26.89,"t":"2025-01-10T05:00:00Z","v":3962,"vw":26.237189},{"c":25.94,"h":25.9585,"l":25.71,"n":78,"o":25.7958,"t":"2025-01-13T05:00:00Z","v":7938,"vw":25.822849},{"c":26.3823,"h":26.3901,"l":26.24,"n":46,"o":26.3365,"t":"2025-01-14T05:00:00Z","v":2256,"vw":26.312323},{"c":26.9752,"h":27.0026,"l":26.76,"n":82,"o":26.822,"t":"2025-01-15T05:00:00Z","v":4206,"vw":26.883733},{"c":26.88,"h":26.9986,"l":26.85,"n":46,"o":26.85,"t":"2025-01-16T05:00:00Z","v":1778,"vw":26.934099},{"c":27.36,"h":27.5,"l":26.96,"n":23,"o":26.96,"t":"2025-01-17T05:00:00Z","v":1694,"vw":27.261866},{"c":27.59,"h":27.68,"l":27.59,"n":41,"o":27.68,"t":"2025-01-21T05:00:00Z","v":1048,"vw":27.68},{"c":27.68,"h":27.88,"l":27.61,"n":20,"o":27.88,"t":"2025-01-22T05:00:00Z","v":1940,"vw":27.671545},{"c":27.64,"h":27.665,"l":27.43,"n":19,"o":27.43,"t":"2025-01-23T05:00:00Z","v":2148,"vw":27.575412},{"c":28.2982,"h":28.3283,"l":27.895,"n":57,"o":27.975,"t":"2025-01-24T05:00:00Z","v":10541,"vw":28.200218},{"c":28.28,"h":28.288,"l":28.28,"n":32,"o":28.288,"t":"2025-01-27T05:00:00Z","v":863,"vw":28.288},{"c":29.15,"h":29.15,"l":28.48,"n":32,"o":28.48,"t":"2025-01-28T05:00:00Z","v":43105,"vw":28.552853},{"c":29.06,"h":29.23,"l":28.9331,"n":43,"o":29.19,"t":"2025-01-29T05:00:00Z","v":8537,"vw":29.096887},{"c":29.9273,"h":30.1222,"l":29.73,"n":64,"o":29.75,"t":"2025-01-30T05:00:00Z","v":6836,"vw":29.843666},{"c":29.34,"h":29.765,"l":29.34,"n":27,"o":29.72,"t":"2025-01-31T05:00:00Z","v":1247,"vw":29.752171},{"c":28.9846,"h":29.0929,"l":28.8,"n":38,"o":29.01,"t":"2025-02-03T05:00:00Z","v":2981,"vw":28.996517},{"c":30.32,"h":30.4416,"l":29.9301,"n":77,"o":30.1599,"t":"2025-02-04T05:00:00Z","v":6226,"vw":30.25657},{"c":30.09,"h":30.1281,"l":29.94,"n":25,"o":29.94,"t":"2025-02-05T05:00:00Z","v":2910,"vw":30.096996},{"c":30.1467,"h":30.2689,"l":29.94,"n":51,"o":30.17,"t":"2025-02-06T05:00:00Z","v":13836,"vw":30.136327},{"c":30.24,"h":30.74,"l":30.22,"n":177,"o":30.56,"t":"2025-02-07T05:00:00Z","v":30604,"vw":30.462033},{"c":31.1999,"h":31.1999,"l":30.92,"n":75,"o":31.1,"t":"2025-02-10T05:00:00Z","v":8519,"vw":31.112213},{"c":31.25,"h":31.25,"l":31.0493,"n":71,"o":31.16,"t":"2025-02-11T05:00:00Z","v":7845,"vw":31.145764},{"c":31.4131,"h":31.67,"l":30.85,"n":231,"o":31.38,"t":"2025-02-12T05:00:00Z","v":254297,"vw":31.342721},{"c":32.04,"h":32.07,"l":30.93,"n":95,"o":30.93,"t":"2025-02-13T05:00:00Z","v":13815,"vw":31.60349},{"c":32.97,"h":32.97,"l":32.61,"n":79,"o":32.9683,"t":"2025-02-14T05:00:00Z","v":8981,"vw":32.715468},{"c":33.42,"h":34,"l":33.121,"n":131,"o":34,"t":"2025-02-18T05:00:00Z","v":10278,"vw":33.363365},{"c":32.92,"h":33.48,"l":32.6812,"n":82,"o":33.48,"t":"2025-02-19T05:00:00Z","v":7434,"vw":32.883092},{"c":33.19,"h":33.63,"l":33.125,"n":101,"o":33.43,"t":"2025-02-20T05:00:00Z","v":10360,"vw":33.40398},{"c":33.33,"h":34.1167,"l":33.31,"n":203,"o":33.31,"t":"2025-02-21T05:00:00Z","v":27967,"vw":33.487621},{"c":31.76,"h":32.67,"l":31.5,"n":660,"o":32.67,"t":"2025-02-24T05:00:00Z","v":59012,"vw":31.976607},{"c":31.79,"h":32,"l":31.6499,"n":57,"o":31.86,"t":"2025-02-25T05:00:00Z","v":5685,"vw":31.734924},{"c":32.68,"h":33,"l":32.59,"n":163,"o":32.78,"t":"2025-02-26T05:00:00Z","v":10519,"vw":32.843905},{"c":32.17,"h":32.88,"l":32.155,"n":64,"o":32.88,"t":"2025-02-27T05:00:00Z","v":4419,"vw":32.271058},{"c":31.8,"h":31.81,"l":31.27,"n":188,"o":31.35,"t":"2025-02-28T05:00:00Z","v":42772,"vw":31.628417},{"c":31.3,"h":32.54,"l":31.0272,"n":99,"o":32.54,"t":"2025-03-03T05:00:00Z","v":9021,"vw":31.816229},{"c":31.43,"h":31.48,"l":30.751,"n":99,"o":30.93,"t":"2025-03-04T05:00:00Z","v":13602,"vw":31.009925},{"c":33.23,"h":33.27,"l":32.235,"n":94,"o":32.7,"t":"2025-03-05T05:00:00Z","v":9686,"vw":32.80989},{"c":33.04,"h":34.06,"l":32.745,"n":292,"o":34.06,"t":"2025-03-06T05:00:00Z","v":130743,"vw":33.521461},{"c":32.94,"h":33.38,"l":32.4235,"n":132,"o":33.18,"t":"2025-03-07T05:00:00Z","v":37884,"vw":33.279082},{"c":31.38,"h":32.38,"l":31.2474,"n":141,"o":32.38,"t":"2025-03-10T04:00:00Z","v":9278,"vw":31.482126},{"c":31.87,"h":32.23,"l":31.38,"n":97,"o":32.23,"t":"2025-03-11T04:00:00Z","v":9136,"vw":31.582406},{"c":31.97,"h":32.33,"l":31.6809,"n":81,"o":32.33,"t":"2025-03-12T04:00:00Z","v":43784,"vw":31.841752},{"c":31.64,"h":31.9356,"l":31.46,"n":50,"o":31.46,"t":"2025-03-13T04:00:00Z","v":5849,"vw":31.67682},{"c":32.59,"h":32.6099,"l":32.405,"n":43,"o":32.405,"t":"2025-03-14T04:00:00Z","v":1309,"vw":32.469974},{"c":33.515,"h":33.565,"l":31.91,"n":66,"o":31.91,"t":"2025-03-17T04:00:00Z","v":9524,"vw":33.291407},{"c":32.8842,"h":33.89,"l":32.8501,"n":92,"o":33.89,"t":"2025-03-18T04:00:00Z","v":7196,"vw":33.029909},{"c":33.33,"h":33.3542,"l":33.04,"n":60,"o":33.115,"t":"2025-03-19T04:00:00Z","v":4325,"vw":33.144773},{"c":32.49,"h":32.6399,"l":31.51,"n":151,"o":32.35,"t":"2025-03-20T04:00:00Z","v":25194,"vw":32.383209},{"c":32.13,"h":32.5,"l":31.8524,"n":55,"o":32.5,"t":"2025-03-21T04:00:00Z","v":7687,"vw":32.162586},{"c":32.415,"h":32.475,"l":32.26,"n":94,"o":32.4328,"t":"2025-03-24T04:00:00Z","v":7963,"vw":32.39569},{"c":32.23,"h":32.55,"l":32.1511,"n":45,"o":32.39,"t":"2025-03-25T04:00:00Z","v":4262,"vw":32.321992},{"c":31.81,"h":32.08,"l":31.68,"n":56,"o":32.08,"t":"2025-03-26T04:00:00Z","v":1774,"vw":31.840903},{"c":32.27,"h":32.32,"l":31.8001,"n":96,"o":31.8001,"t":"2025-03-27T04:00:00Z","v":10797,"vw":32.156466},{"c":31.2,"h":31.54,"l":31.2,"n":64,"o":31.45,"t":"2025-03-28T04:00:00Z","v":23074,"vw":31.420449},{"c":30.97,"h":31,"l":30.43,"n":230,"o":31,"t":"2025-03-31T04:00:00Z","v":74321,"vw":30.652871},{"c":31.29,"h":31.4999,"l":31.04,"n":48,"o":31.04,"t":"2025-04-01T04:00:00Z","v":12461,"vw":31.193973},{"c":31.26,"h":31.56,"l":31.26,"n":63,"o":31.455,"t":"2025-04-02T04:00:00Z","v":2544,"vw":31.422667},{"c":30.32,"h":30.57,"l":30.16,"n":81,"o":30.31,"t":"2025-04-03T04:00:00Z","v":21938,"vw":30.296208},{"c":27.94,"h":29.49,"l":27.24,"n":848,"o":29.49,"t":"2025-04-04T04:00:00Z","v":96216,"vw":27.710705},{"c":26.88,"h":31,"l":26.45,"n":744,"o":27.29,"t":"2025-04-07T04:00:00Z","v":3002200,"vw":27.279356},{"c":26.2,"h":27.9169,"l":26.16,"n":333,"o":27.9169,"t":"2025-04-08T04:00:00Z","v":156366,"vw":27.281947},{"c":28.5261,"h":28.9,"l":25.82,"n":595,"o":26.77,"t":"2025-04-09T04:00:00Z","v":82262,"vw":27.257663},{"c":27.6676,"h":28.75,"l":27.2248,"n":299,"o":28.75,"t":"2025-04-10T04:00:00Z","v":40321,"vw":27.651088},{"c":28.13,"h":28.17,"l":27.78,"n":56,"o":28.15,"t":"2025-04-11T04:00:00Z","v":4830,"vw":28.045666},{"c":29.03,"h":29.2795,"l":28.57,"n":83,"o":28.57,"t":"2025-04-14T04:00:00Z","v":6124,"vw":28.868827},{"c":28.8204,"h":29.05,"l":28.66,"n":66,"o":28.66,"t":"2025-04-15T04:00:00Z","v":10261,"vw":28.889984},{"c":28.34,"h":28.62,"l":27.4608,"n":64,"o":27.4608,"t":"2025-04-16T04:00:00Z","v":5936,"vw":28.215908},{"c":28.3,"h":28.87,"l":28.2101,"n":46,"o":28.43,"t":"2025-04-17T04:00:00Z","v":19995,"vw":28.430221},{"c":28.07,"h":28.36,"l":27.7001,"n":52,"o":28.36,"t":"2025-04-21T04:00:00Z","v":5545,"vw":27.999829},{"c":29.09,"h":29.3496,"l":28.72,"n":64,"o":28.72,"t":"2025-04-22T04:00:00Z","v":7805,"vw":29.076564},{"c":29.72,"h":30.1621,"l":29.4401,"n":157,"o":30.13,"t":"2025-04-23T04:00:00Z","v":21164,"vw":29.806989},{"c":29.99,"h":31.06,"l":29.57,"n":263,"o":31.06,"t":"2025-04-24T04:00:00Z","v":39418,"vw":29.834898},{"c":30.03,"h":30.28,"l":29.56,"n":137,"o":29.56,"t":"2025-04-25T04:00:00Z","v":15223,"vw":29.875117},{"c":30.26,"h":30.26,"l":29.72,"n":158,"o":30.08,"t":"2025-04-28T04:00:00Z","v":21599,"vw":30.010168},{"c":30.19,"h":30.37,"l":29.97,"n":90,"o":30.03,"t":"2025-04-29T04:00:00Z","v":12806,"vw":30.241409},{"c":30.1872,"h":30.1872,"l":29.6401,"n":235,"o":29.9,"t":"2025-04-30T04:00:00Z","v":36326,"vw":29.91526},{"c":30.44,"h":30.6331,"l":30.1401,"n":83,"o":30.6331,"t":"2025-05-01T04:00:00Z","v":17862,"vw":30.428841},{"c":31.25,"h":31.525,"l":31.1109,"n":151,"o":31.29,"t":"2025-05-02T04:00:00Z","v":30697,"vw":31.363001},{"c":31.39,"h":31.5906,"l":31.1804,"n":317,"o":31.3195,"t":"2025-05-05T04:00:00Z","v":2813614,"vw":31.343382},{"c":31.57,"h":31.94,"l":31.33,"n":211,"o":31.5,"t":"2025-05-06T04:00:00Z","v":41561,"vw":31.63476},{"c":31.41,"h":31.54,"l":31,"n":45,"o":31.54,"t":"2025-05-07T04:00:00Z","v":7192,"vw":31.188854},{"c":31.57,"h":31.57,"l":31.2661,"n":47,"o":31.3008,"t":"2025-05-08T04:00:00Z","v":4060,"vw":31.394125},{"c":31.18,"h":31.455,"l":31.145,"n":33,"o":31.455,"t":"2025-05-09T04:00:00Z","v":3458,"vw":31.289068},{"c":32.39,"h":32.59,"l":32.0375,"n":223,"o":32.19,"t":"2025-05-12T04:00:00Z","v":11765,"vw":32.319156},{"c":32.87,"h":32.9528,"l":32.51,"n":118,"o":32.55,"t":"2025-05-13T04:00:00Z","v":11947,"vw":32.724346},{"c":33.16,"h":33.235,"l":33.03,"n":61,"o":33.16,"t":"2025-05-14T04:00:00Z","v":3099,"vw":33.157744},{"c":32.91,"h":32.91,"l":32.611,"n":59,"o":32.815,"t":"2025-05-15T04:00:00Z","v":3044,"vw":32.763274},{"c":32.83,"h":32.835,"l":32.69,"n":58,"o":32.835,"t":"2025-05-16T04:00:00Z","v":13351,"vw":32.699388},{"c":32.9,"h":33.91,"l":31.7,"n":115,"o":32.91,"t":"2025-05-19T04:00:00Z","v":26948,"vw":32.984567},{"c":32.865,"h":33.01,"l":32.38,"n":69,"o":32.91,"t":"2025-05-20T04:00:00Z","v":13074,"vw":32.692881},{"c":32.51,"h":33.67,"l":32.51,"n":59,"o":33.67,"t":"2025-05-21T04:00:00Z","v":4558,"vw":32.758609},{"c":32.425,"h":32.53,"l":32.11,"n":55,"o":32.24,"t":"2025-05-22T04:00:00Z","v":2489,"vw":32.374521},{"c":32.425,"h":32.425,"l":32.07,"n":50,"o":32.07,"t":"2025-05-23T04:00:00Z","v":3513,"vw":32.307685},{"c":32.3,"h":32.42,"l":32.095,"n":57,"o":32.1,"t":"2025-05-27T04:00:00Z","v":13653,"vw":32.150474},{"c":32.19,"h":32.35,"l":32.0448,"n":33,"o":32.35,"t":"2025-05-28T04:00:00Z","v":4960,"vw":32.123818},{"c":32.2737,"h":32.345,"l":32.26,"n":47,"o":32.32,"t":"2025-05-29T04:00:00Z","v":2504,"vw":32.312505},{"c":32.08,"h":32.15,"l":31.68,"n":31,"o":32.15,"t":"2025-05-30T04:00:00Z","v":1848,"vw":32.055},{"c":32.26,"h":32.26,"l":31.85,"n":94,"o":32.01,"t":"2025-06-02T04:00:00Z","v":8170,"vw":32.080931},{"c":32.2327,"h":32.2646,"l":32.0936,"n":40,"o":32.0936,"t":"2025-06-03T04:00:00Z","v":3608,"vw":32.223971},{"c":32.71,"h":32.93,"l":32.37,"n":56,"o":32.37,"t":"2025-06-04T04:00:00Z","v":3339,"vw":32.64412},{"c":32.92,"h":33.15,"l":32.86,"n":63,"o":32.92,"t":"2025-06-05T04:00:00Z","v":88669,"vw":32.951928},{"c":33.185,"h":33.3,"l":32.94,"n":145,"o":33.09,"t":"2025-06-06T04:00:00Z","v":18868,"vw":33.173568},{"c":33.52,"h":33.64,"l":33.3419,"n":97,"o":33.3419,"t":"2025-06-09T04:00:00Z","v":9900,"vw":33.507201},{"c":33.33,"h":33.4399,"l":33.205,"n":47,"o":33.32,"t":"2025-06-10T04:00:00Z","v":2950,"vw":33.294383},{"c":33.52,"h":33.86,"l":33.52,"n":65,"o":33.86,"t":"2025-06-11T04:00:00Z","v":6530,"vw":33.750461},{"c":33.2897,"h":33.38,"l":33.24,"n":32,"o":33.37,"t":"2025-06-12T04:00:00Z","v":2614,"vw":33.303503},{"c":32.63,"h":32.63,"l":32.63,"n":20,"o":32.63,"t":"2025-06-13T04:00:00Z","v":335,"vw":32.63},{"c":33.22,"h":33.54,"l":33.175,"n":44,"o":33.54,"t":"2025-06-16T04:00:00Z","v":1952,"vw":33.281689},{"c":32.8228,"h":33.09,"l":32.8228,"n":37,"o":32.99,"t":"2025-06-17T04:00:00Z","v":2675,"vw":32.947004},{"c":32.77,"h":32.98,"l":32.67,"n":37,"o":32.98,"t":"2025-06-18T04:00:00Z","v":4746,"vw":32.833372},{"c":32.45,"h":33.1286,"l":32.45,"n":137,"o":32.68,"t":"2025-06-20T04:00:00Z","v":11470,"vw":32.687562},{"c":33.07,"h":33.5844,"l":32.58,"n":68,"o":33.34,"t":"2025-06-23T04:00:00Z","v":6203,"vw":32.731779},{"c":33.82,"h":33.9,"l":33.26,"n":81,"o":33.26,"t":"2025-06-24T04:00:00Z","v":4698,"vw":33.668983},{"c":33.58,"h":33.74,"l":33.58,"n":97,"o":33.73,"t":"2025-06-25T04:00:00Z","v":8312,"vw":33.678732},{"c":33.6029,"h":33.77,"l":33.435,"n":28,"o":33.435,"t":"2025-06-26T04:00:00Z","v":1783,"vw":33.553847},{"c":33.72,"h":33.8,"l":33.414,"n":87,"o":33.8,"t":"2025-06-27T04:00:00Z","v":6115,"vw":33.705835},{"c":33.6525,"h":33.7,"l":33.4531,"n":55,"o":33.46,"t":"2025-06-30T04:00:00Z","v":3758,"vw":33.579047},{"c":33.33,"h":33.63,"l":33.25,"n":40,"o":33.59,"t":"2025-07-01T04:00:00Z","v":1559,"vw":33.476311},{"c":33.0553,"h":33.1864,"l":32.98,"n":59,"o":33.13,"t":"2025-07-02T04:00:00Z","v":4238,"vw":33.097261},{"c":32.9942,"h":33.04,"l":32.93,"n":42,"o":32.93,"t":"2025-07-03T04:00:00Z","v":2891,"vw":32.993474},{"c":33.1,"h":33.1915,"l":32.9618,"n":62,"o":33.15,"t":"2025-07-07T04:00:00Z","v":7305,"vw":33.102818},{"c":33.17,"h":33.43,"l":33.0726,"n":40,"o":33.43,"t":"2025-07-08T04:00:00Z","v":4691,"vw":33.313775},{"c":32.9613,"h":32.99,"l":32.7778,"n":47,"o":32.855,"t":"2025-07-09T04:00:00Z","v":2237,"vw":32.887701},{"c":32.9102,"h":32.95,"l":32.64,"n":78,"o":32.64,"t":"2025-07-10T04:00:00Z","v":3063,"vw":32.867749},{"c":32.6828,"h":32.93,"l":32.58,"n":144,"o":32.787,"t":"2025-07-11T04:00:00Z","v":34890,"vw":32.795764},{"c":32.96,"h":32.96,"l":32.75,"n":24,"o":32.86,"t":"2025-07-14T04:00:00Z","v":1137,"vw":32.838938},{"c":33.6079,"h":33.63,"l":33.525,"n":31,"o":33.525,"t":"2025-07-15T04:00:00Z","v":2740,"vw":33.546458},{"c":33.7016,"h":33.7016,"l":33.2,"n":70,"o":33.371,"t":"2025-07-16T04:00:00Z","v":1450,"vw":33.33348},{"c":34.1561,"h":34.1728,"l":33.79,"n":28,"o":33.79,"t":"2025-07-17T04:00:00Z","v":2106,"vw":34.060613},{"c":34.4307,"h":34.69,"l":34.43,"n":51,"o":34.53,"t":"2025-07-18T04:00:00Z","v":5306,"vw":34.566447},{"c":34.4975,"h":34.67,"l":34.3489,"n":61,"o":34.3489,"t":"2025-07-21T04:00:00Z","v":6152,"vw":34.508066},{"c":34.505,"h":34.68,"l":34.29,"n":38,"o":34.36,"t":"2025-07-22T04:00:00Z","v":2415,"vw":34.498208},{"c":35.06,"h":35.06,"l":34.955,"n":36,"o":34.955,"t":"2025-07-23T04:00:00Z","v":537,"vw":34.955},{"c":34.8245,"h":34.8245,"l":34.8245,"n":23,"o":34.8245,"t":"2025-07-24T04:00:00Z","v":175,"vw":34.8245},{"c":34.8389,"h":35.6,"l":34.78,"n":50,"o":35.6,"t":"2025-07-25T04:00:00Z","v":1589,"vw":35.290914},{"c":34.665,"h":34.77,"l":34.62,"n":52,"o":34.72,"t":"2025-07-28T04:00:00Z","v":5529,"vw":34.70984},{"c":34.105,"h":34.19,"l":34.07,"n":96,"o":34.1,"t":"2025-07-29T04:00:00Z","v":7221,"vw":34.091755},{"c":33.5949,"h":34,"l":33.5949,"n":96,"o":34,"t":"2025-07-30T04:00:00Z","v":9579,"vw":33.88695},{"c":33.645,"h":33.83,"l":33.645,"n":42,"o":33.755,"t":"2025-07-31T04:00:00Z","v":1765,"vw":33.772834},{"c":32.9062,"h":32.97,"l":32.81,"n":58,"o":32.9487,"t":"2025-08-01T04:00:00Z","v":1884,"vw":32.915362},{"c":33.7737,"h":33.87,"l":33.7394,"n":39,"o":33.78,"t":"2025-08-04T04:00:00Z","v":1519,"vw":33.770354},{"c":33.7501,"h":33.95,"l":33.63,"n":44,"o":33.95,"t":"2025-08-05T04:00:00Z","v":2022,"vw":33.772499},{"c":34.86,"h":34.86,"l":34.49,"n":92,"o":34.49,"t":"2025-08-06T04:00:00Z","v":2616,"vw":34.77119},{"c":34.7132,"h":35.85,"l":34.46,"n":64,"o":35.85,"t":"2025-08-07T04:00:00Z","v":5235,"vw":34.734238},{"c":34.6202,"h":34.68,"l":34.6202,"n":28,"o":34.68,"t":"2025-08-08T04:00:00Z","v":403,"vw":34.68},{"c":34.3723,"h":34.59,"l":34.3601,"n":84,"o":34.4181,"t":"2025-08-11T04:00:00Z","v":13371,"vw":34.493454},{"c":35.1,"h":35.1,"l":34.66,"n":60,"o":34.66,"t":"2025-08-12T04:00:00Z","v":3557,"vw":34.885694},{"c":35.77,"h":35.7893,"l":35.16,"n":52,"o":35.16,"t":"2025-08-13T04:00:00Z","v":2391,"vw":35.580623},{"c":35.02,"h":35.1198,"l":34.9914,"n":34,"o":35.0694,"t":"2025-08-14T04:00:00Z","v":2127,"vw":35.039492},{"c":35.2194,"h":35.35,"l":35.21,"n":46,"o":35.35,"t":"2025-08-15T04:00:00Z","v":832,"vw":35.25627},{"c":35.3615,"h":36.31,"l":35.315,"n":41,"o":36.31,"t":"2025-08-18T04:00:00Z","v":1568,"vw":35.461126},{"c":35.115,"h":35.34,"l":35.115,"n":31,"o":35.34,"t":"2025-08-19T04:00:00Z","v":1233,"vw":35.221457},{"c":34.92,"h":35.05,"l":34.7826,"n":40,"o":34.8,"t":"2025-08-20T04:00:00Z","v":2113,"vw":34.901984},{"c":34.9157,"h":34.9225,"l":34.9074,"n":30,"o":34.9074,"t":"2025-08-21T04:00:00Z","v":962,"vw":34.910885},{"c":35.8149,"h":35.84,"l":35.64,"n":33,"o":35.64,"t":"2025-08-22T04:00:00Z","v":748,"vw":35.792708},{"c":35.94,"h":36.94,"l":35.94,"n":42,"o":36.94,"t":"2025-08-25T04:00:00Z","v":1928,"vw":36.221758},{"c":35.8678,"h":36.14,"l":35.84,"n":33,"o":36.02,"t":"2025-08-26T04:00:00Z","v":749,"vw":35.965176},{"c":34.97,"h":35.21,"l":34.96,"n":60,"o":34.9752,"t":"2025-08-27T04:00:00Z","v":4160,"vw":35.091613},{"c":35.03,"h":35.13,"l":34.9101,"n":36,"o":34.9101,"t":"2025-08-28T04:00:00Z","v":2816,"vw":35.026663},{"c":35.68,"h":36.07,"l":35.19,"n":30,"o":36.07,"t":"2025-08-29T04:00:00Z","v":1058,"vw":35.560133},{"c":35.2204,"h":37.91,"l":34.795,"n":67,"o":37.91,"t":"2025-09-02T04:00:00Z","v":2830,"vw":35.771862},{"c":35.2869,"h":35.325,"l":35.2472,"n":35,"o":35.2472,"t":"2025-09-03T04:00:00Z","v":751,"vw":35.286863},{"c":35.3628,"h":35.42,"l":35.055,"n":47,"o":35.15,"t":"2025-09-04T04:00:00Z","v":9285,"vw":35.352511},{"c":35.99,"h":35.99,"l":35.63,"n":45,"o":35.76,"t":"2025-09-05T04:00:00Z","v":5142,"vw":35.721143},{"c":36.5255,"h":36.5255,"l":36.211,"n":44,"o":36.28,"t":"2025-09-08T04:00:00Z","v":3415,"vw":36.287597},{"c":36.91,"h":36.91,"l":36.39,"n":47,"o":36.39,"t":"2025-09-09T04:00:00Z","v":2451,"vw":36.632153},{"c":36.53,"h":36.865,"l":36.47,"n":50,"o":36.865,"t":"2025-09-10T04:00:00Z","v":5716,"vw":36.643295},{"c":37.3731,"h":37.385,"l":37.04,"n":34,"o":37.04,"t":"2025-09-11T04:00:00Z","v":2103,"vw":37.30209},{"c":37.3737,"h":37.41,"l":36.84,"n":149,"o":36.84,"t":"2025-09-12T04:00:00Z","v":5418,"vw":37.30414},{"c":37.7172,"h":37.799,"l":37.564,"n":65,"o":37.564,"t":"2025-09-15T04:00:00Z","v":3168,"vw":37.703519},{"c":38.1,"h":38.1,"l":37.665,"n":47,"o":37.72,"t":"2025-09-16T04:00:00Z","v":1641,"vw":37.815767},{"c":38.7192,"h":38.91,"l":38.26,"n":137,"o":38.26,"t":"2025-09-17T04:00:00Z","v":7450,"vw":38.666596},{"c":38.6799,"h":38.75,"l":38.6631,"n":33,"o":38.67,"t":"2025-09-18T04:00:00Z","v":1119,"vw":38.718691},{"c":38.49,"h":38.679,"l":38.49,"n":62,"o":38.65,"t":"2025-09-19T04:00:00Z","v":5535,"vw":38.654219},{"c":38.3939,"h":38.54,"l":38.33,"n":79,"o":38.4298,"t":"2025-09-22T04:00:00Z","v":3772,"vw":38.412208},{"c":37.7057,"h":39.43,"l":37.6896,"n":68,"o":39.43,"t":"2025-09-23T04:00:00Z","v":34153,"vw":38.049829},{"c":38.1778,"h":38.52,"l":38.15,"n":70,"o":38.15,"t":"2025-09-24T04:00:00Z","v":18522,"vw":38.422629},{"c":38.26,"h":38.38,"l":38.07,"n":139,"o":38.1,"t":"2025-09-25T04:00:00Z","v":18495,"vw":38.235465},{"c":37.87,"h":39.13,"l":37.87,"n":43,"o":39.13,"t":"2025-09-26T04:00:00Z","v":1701,"vw":38.051948},{"c":38.85,"h":38.85,"l":37.78,"n":101,"o":37.78,"t":"2025-09-29T04:00:00Z","v":13450,"vw":38.674111},{"c":38.75,"h":39.08,"l":38.44,"n":77,"o":39.08,"t":"2025-09-30T04:00:00Z","v":3379,"vw":38.630038},{"c":39.0495,"h":39.08,"l":38.87,"n":31,"o":38.9946,"t":"2025-10-01T04:00:00Z","v":2718,"vw":39.019395},{"c":39.5114,"h":39.59,"l":38.96,"n":71,"o":38.96,"t":"2025-10-02T04:00:00Z","v":4092,"vw":39.386337},{"c":39.6632,"h":39.71,"l":39.38,"n":114,"o":39.38,"t":"2025-10-03T04:00:00Z","v":8574,"vw":39.583147},{"c":39.819,"h":39.9688,"l":39.64,"n":56,"o":39.64,"t":"2025-10-06T04:00:00Z","v":3057,"vw":39.899364},{"c":39.2979,"h":39.2979,"l":39.04,"n":31,"o":39.04,"t":"2025-10-07T04:00:00Z","v":2413,"vw":39.233992},{"c":39.44,"h":39.77,"l":39.4326,"n":30,"o":39.77,"t":"2025-10-08T04:00:00Z","v":2352,"vw":39.612377},{"c":38.7027,"h":39.07,"l":38.59,"n":60,"o":39.07,"t":"2025-10-09T04:00:00Z","v":3439,"vw":38.828468},{"c":36.78,"h":38.73,"l":36.78,"n":114,"o":38.6,"t":"2025-10-10T04:00:00Z","v":13546,"vw":37.741043},{"c":37.7391,"h":37.87,"l":36.81,"n":88,"o":36.87,"t":"2025-10-13T04:00:00Z","v":21953,"vw":37.046904},{"c":37.11,"h":37.529,"l":36.63,"n":123,"o":36.65,"t":"2025-10-14T04:00:00Z","v":145366,"vw":37.278841},{"c":37.2499,"h":37.8,"l":37.2206,"n":159,"o":37.61,"t":"2025-10-15T04:00:00Z","v":50213,"vw":37.57278},{"c":37.0457,"h":37.64,"l":37.0457,"n":164,"o":37.52,"t":"2025-10-16T04:00:00Z","v":10229,"vw":37.391147},{"c":37.22,"h":37.42,"l":36.81,"n":408,"o":36.95,"t":"2025-10-17T04:00:00Z","v":1207235,"vw":37.195678},{"c":37.84,"h":38.53,"l":37.4003,"n":221,"o":38.53,"t":"2025-10-20T04:00:00Z","v":11210,"vw":37.842855},{"c":37.5573,"h":38.51,"l":37.5,"n":311,"o":38.51,"t":"2025-10-21T04:00:00Z","v":10185,"vw":37.622606},{"c":37.2,"h":37.27,"l":36.91,"n":1204,"o":37.17,"t":"2025-10-22T04:00:00Z","v":8464,"vw":37.113536},{"c":37.7203,"h":37.8284,"l":37.55,"n":389,"o":37.76,"t":"2025-10-23T04:00:00Z","v":9445,"vw":37.754777},{"c":38.1114,"h":38.3308,"l":37.99,"n":694,"o":38.09,"t":"2025-10-24T04:00:00Z","v":5551,"vw":38.231666},{"c":38.7341,"h":39.27,"l":38.73,"n":380,"o":39.27,"t":"2025-10-27T04:00:00Z","v":7514,"vw":38.864001},{"c":38.6997,"h":38.9999,"l":38.34,"n":340,"o":38.58,"t":"2025-10-28T04:00:00Z","v":7060,"vw":38.741334},{"c":38.7149,"h":39.1862,"l":38.67,"n":411,"o":38.94,"t":"2025-10-29T04:00:00Z","v":5893,"vw":39.011183},{"c":38.22,"h":38.37,"l":38.095,"n":93,"o":38.095,"t":"2025-10-30T04:00:00Z","v":1745,"vw":38.283412},{"c":37.7118,"h":38.0499,"l":37.7118,"n":99,"o":38.0499,"t":"2025-10-31T04:00:00Z","v":3387,"vw":37.837324},{"c":37.575,"h":37.772,"l":37.4266,"n":257,"o":37.45,"t":"2025-11-03T05:00:00Z","v":3298,"vw":37.633995},{"c":36.775,"h":37.4263,"l":36.7637,"n":483,"o":37.04,"t":"2025-11-04T05:00:00Z","v":10142,"vw":36.924916},{"c":37.165,"h":37.3,"l":36.74,"n":516,"o":36.87,"t":"2025-11-05T05:00:00Z","v":8369,"vw":37.017007},{"c":36.9,"h":37.14,"l":36.79,"n":212,"o":36.99,"t":"2025-11-06T05:00:00Z","v":3913,"vw":36.989624},{"c":36.3455,"h":36.55,"l":35.85,"n":181,"o":36.48,"t":"2025-11-07T05:00:00Z","v":6215,"vw":36.204148},{"c":37.0563,"h":37.0563,"l":36.31,"n":153,"o":36.31,"t":"2025-11-10T05:00:00Z","v":12726,"vw":36.81288},{"c":36.9934,"h":37.0593,"l":36.95,"n":191,"o":36.99,"t":"2025-11-11T05:00:00Z","v":7183,"vw":36.986535},{"c":36.73,"h":36.87,"l":36.7,"n":131,"o":36.76,"t":"2025-11-12T05:00:00Z","v":33242,"vw":36.719436},{"c":36.1353,"h":36.93,"l":36.03,"n":83,"o":36.8475,"t":"2025-11-13T05:00:00Z","v":8763,"vw":36.216853},{"c":35.48,"h":36.025,"l":35.43,"n":209,"o":35.55,"t":"2025-11-14T05:00:00Z","v":15650,"vw":35.734864},{"c":35.1644,"h":35.56,"l":35.1499,"n":104,"o":35.53,"t":"2025-11-17T05:00:00Z","v":3801,"vw":35.293747},{"c":34.8656,"h":34.97,"l":34.6185,"n":107,"o":34.97,"t":"2025-11-18T05:00:00Z","v":1364,"vw":34.8163},{"c":34.66,"h":34.841,"l":34.45,"n":249,"o":34.841,"t":"2025-11-19T05:00:00Z","v":56246,"vw":34.621138},{"c":33.64,"h":34.7993,"l":33.62,"n":232,"o":34.7993,"t":"2025-11-20T05:00:00Z","v":13544,"vw":33.797396},{"c":33.86,"h":34.1,"l":33.43,"n":91,"o":33.79,"t":"2025-11-21T05:00:00Z","v":9678,"vw":33.820225},{"c":34.6313,"h":34.6313,"l":33.86,"n":229,"o":33.86,"t":"2025-11-24T05:00:00Z","v":14444,"vw":34.299666},{"c":34.5845,"h":34.71,"l":34.4091,"n":251,"o":34.54,"t":"2025-11-25T05:00:00Z","v":3595,"vw":34.59702},{"c":34.77,"h":34.8286,"l":34.68,"n":186,"o":34.805,"t":"2025-11-26T05:00:00Z","v":2858,"vw":34.773104},{"c":34.6229,"h":34.74,"l":34.47,"n":133,"o":34.47,"t":"2025-11-28T05:00:00Z","v":3579,"vw":34.622825},{"c":34.7191,"h":34.97,"l":34.28,"n":83,"o":34.28,"t":"2025-12-01T05:00:00Z","v":4940,"vw":34.715501},{"c":34.48,"h":34.56,"l":34.329,"n":387,"o":34.381,"t":"2025-12-02T05:00:00Z","v":3694,"vw":34.446744},{"c":34.39,"h":34.39,"l":34.29,"n":133,"o":34.315,"t":"2025-12-03T05:00:00Z","v":4953,"vw":34.316395},{"c":34.38,"h":34.38,"l":34.25,"n":56,"o":34.29,"t":"2025-12-04T05:00:00Z","v":45389,"vw":34.255048},{"c":34.5772,"h":34.685,"l":34.5772,"n":69,"o":34.58,"t":"2025-12-05T05:00:00Z","v":2332,"vw":34.665062},{"c":34.42,"h":34.42,"l":34.125,"n":99,"o":34.336,"t":"2025-12-08T05:00:00Z","v":27901,"vw":34.209431},{"c":34.43,"h":34.43,"l":34.09,"n":125,"o":34.2108,"t":"2025-12-09T05:00:00Z","v":9554,"vw":34.281791},{"c":34.87,"h":34.96,"l":34.36,"n":108,"o":34.48,"t":"2025-12-10T05:00:00Z","v":20041,"vw":34.789374},{"c":34.74,"h":34.74,"l":34.535,"n":77,"o":34.58,"t":"2025-12-11T05:00:00Z","v":6416,"vw":34.616253},{"c":34.24,"h":34.49,"l":33.92,"n":170,"o":34.43,"t":"2025-12-12T05:00:00Z","v":8079,"vw":34.191095},{"c":33.67,"h":34.12,"l":33.61,"n":89,"o":34.12,"t":"2025-12-15T05:00:00Z","v":3474,"vw":33.84084},{"c":33.64,"h":33.64,"l":33.34,"n":58,"o":33.38,"t":"2025-12-16T05:00:00Z","v":1346,"vw":33.446522},{"c":33.125,"h":33.6949,"l":33.125,"n":83,"o":33.66,"t":"2025-12-17T05:00:00Z","v":27053,"vw":33.434751},{"c":33.563,"h":33.82,"l":33.44,"n":237,"o":33.68,"t":"2025-12-18T05:00:00Z","v":37880,"vw":33.679018},{"c":34.07,"h":34.27,"l":33.97,"n":724,"o":33.97,"t":"2025-12-19T05:00:00Z","v":1123359,"vw":34.12113},{"c":34.27,"h":34.33,"l":34.22,"n":42,"o":34.26,"t":"2025-12-22T05:00:00Z","v":3537,"vw":34.275504},{"c":34.2,"h":34.2,"l":34.01,"n":40,"o":34.01,"t":"2025-12-23T05:00:00Z","v":1340,"vw":34.097189},{"c":34.275,"h":34.46,"l":34.275,"n":45,"o":34.46,"t":"2025-12-24T05:00:00Z","v":782,"vw":34.362731},{"c":34.39,"h":34.5,"l":34.28,"n":54,"o":34.28,"t":"2025-12-26T05:00:00Z","v":2883,"vw":34.381169},{"c":34.28,"h":34.2915,"l":34.16,"n":145,"o":34.25,"t":"2025-12-29T05:00:00Z","v":19926,"vw":34.232183},{"c":34.15,"h":34.5,"l":34.15,"n":83,"o":34.5,"t":"2025-12-30T05:00:00Z","v":5306,"vw":34.29511},{"c":33.915,"h":34.23,"l":33.8725,"n":130,"o":34.23,"t":"2025-12-31T05:00:00Z","v":11581,"vw":34.011399},{"c":34.9204,"h":35.025,"l":34.42,"n":182,"o":34.42,"t":"2026-01-02T05:00:00Z","v":15920,"vw":34.84133},{"c":35.59,"h":35.59,"l":35.07,"n":94,"o":35.07,"t":"2026-01-05T05:00:00Z","v":14368,"vw":35.35717},{"c":35.55,"h":35.73,"l":35.54,"n":104,"o":35.58,"t":"2026-01-06T05:00:00Z","v":25524,"vw":35.608322},{"c":35.01,"h":35.17,"l":34.97,"n":59,"o":35.11,"t":"2026-01-07T05:00:00Z","v":4296,"vw":35.097222},{"c":35.08,"h":35.08,"l":34.7,"n":117,"o":34.7,"t":"2026-01-08T05:00:00Z","v":11660,"vw":34.974242},{"c":34.845,"h":34.8707,"l":34.715,"n":69,"o":34.84,"t":"2026-01-09T05:00:00Z","v":2252,"vw":34.808213},{"c":35.9599,"h":36.0586,"l":35.26,"n":128,"o":35.26,"t":"2026-01-12T05:00:00Z","v":9944,"vw":35.600829},{"c":35.525,"h":35.83,"l":35.445,"n":113,"o":35.63,"t":"2026-01-13T05:00:00Z","v":13673,"vw":35.746796},{"c":35.175,"h":35.23,"l":35.08,"n":69,"o":35.23,"t":"2026-01-14T05:00:00Z","v":2549,"vw":35.190963},{"c":34.7888,"h":35.05,"l":34.74,"n":53,"o":35.05,"t":"2026-01-15T05:00:00Z","v":2690,"vw":34.944262},{"c":34.385,"h":34.43,"l":34.26,"n":115,"o":34.38,"t":"2026-01-16T05:00:00Z","v":5296,"vw":34.332969},{"c":33.56,"h":33.945,"l":33.56,"n":79,"o":33.64,"t":"2026-01-20T05:00:00Z","v":4899,"vw":33.778678},{"c":33.7865,"h":34.03,"l":33.49,"n":94,"o":33.76,"t":"2026-01-21T05:00:00Z","v":10147,"vw":33.800138},{"c":34.115,"h":34.32,"l":34.05,"n":88,"o":34.32,"t":"2026-01-22T05:00:00Z","v":5499,"vw":34.220213},{"c":34.295,"h":34.31,"l":34.2161,"n":60,"o":34.2161,"t":"2026-01-23T05:00:00Z","v":1768,"vw":34.262076},{"c":34.155,"h":34.28,"l":34.08,"n":152,"o":34.12,"t":"2026-01-26T05:00:00Z","v":247195,"vw":34.232262},{"c":34.495,"h":34.495,"l":34.27,"n":83,"o":34.35,"t":"2026-01-27T05:00:00Z","v":1904,"vw":34.373762},{"c":34.4653,"h":34.63,"l":34.465,"n":72,"o":34.609,"t":"2026-01-28T05:00:00Z","v":1443,"vw":34.570998},{"c":34.3328,"h":34.78,"l":33.778,"n":58,"o":34.78,"t":"2026-01-29T05:00:00Z","v":5799,"vw":34.187791},{"c":33.1723,"h":33.9,"l":33.07,"n":94,"o":33.9,"t":"2026-01-30T05:00:00Z","v":4538,"vw":33.294812},{"c":33.0317,"h":33.1866,"l":32.98,"n":47,"o":33.17,"t":"2026-02-02T05:00:00Z","v":1139,"vw":33.084004},{"c":31.8742,"h":32.63,"l":31.55,"n":123,"o":32.63,"t":"2026-02-03T05:00:00Z","v":21884,"vw":31.758426},{"c":30.7444,"h":31.22,"l":30.49,"n":98,"o":31.22,"t":"2026-02-04T05:00:00Z","v":10202,"vw":30.784572},{"c":30.415,"h":30.69,"l":30.37,"n":73,"o":30.5747,"t":"2026-02-05T05:00:00Z","v":5251,"vw":30.519166},{"c":31.01,"h":31.01,"l":30.7,"n":52,"o":30.7,"t":"2026-02-06T05:00:00Z","v":5090,"vw":30.814477},{"c":31.3232,"h":31.43,"l":31.085,"n":76,"o":31.11,"t":"2026-02-09T05:00:00Z","v":8028,"vw":31.231833},{"c":31.8018,"h":31.95,"l":31.74,"n":156,"o":31.74,"t":"2026-02-10T05:00:00Z","v":32691,"vw":31.882095},{"c":31.24,"h":31.74,"l":30.95,"n":111,"o":31.74,"t":"2026-02-11T05:00:00Z","v":10665,"vw":31.192825},{"c":29.7435,"h":30.81,"l":29.5913,"n":125,"o":30.81,"t":"2026-02-12T05:00:00Z","v":14226,"vw":30.138075},{"c":29.6531,"h":29.7975,"l":29.58,"n":125,"o":29.6,"t":"2026-02-13T05:00:00Z","v":8772,"vw":29.615049},{"c":29.7818,"h":29.9199,"l":29.59,"n":67,"o":29.59,"t":"2026-02-17T05:00:00Z","v":3406,"vw":29.826623},{"c":30.24,"h":30.3899,"l":29.88,"n":79,"o":29.88,"t":"2026-02-18T05:00:00Z","v":10960,"vw":30.260498},{"c":30.14,"h":30.14,"l":29.99,"n":53,"o":30,"t":"2026-02-19T05:00:00Z","v":4205,"vw":30.008611},{"c":30.2622,"h":30.3215,"l":29.8649,"n":59,"o":29.8649,"t":"2026-02-20T05:00:00Z","v":6294,"vw":30.227318},{"c":29.7454,"h":30.19,"l":29.69,"n":104,"o":30.18,"t":"2026-02-23T05:00:00Z","v":12064,"vw":30.009295},{"c":29.5715,"h":29.66,"l":29.49,"n":54,"o":29.49,"t":"2026-02-24T05:00:00Z","v":10976,"vw":29.552691},{"c":29.755,"h":29.8627,"l":29.6337,"n":65,"o":29.635,"t":"2026-02-25T05:00:00Z","v":11489,"vw":29.724796},{"c":29.765,"h":29.765,"l":29.45,"n":63,"o":29.74,"t":"2026-02-26T05:00:00Z","v":13495,"vw":29.675257},{"c":29.545,"h":29.576,"l":29.35,"n":30,"o":29.5,"t":"2026-02-27T05:00:00Z","v":1396,"vw":29.444736},{"c":28.99,"h":29.06,"l":28.73,"n":182,"o":28.75,"t":"2026-03-02T05:00:00Z","v":101914,"vw":29.000481},{"c":28.1335,"h":28.135,"l":27.22,"n":198,"o":27.57,"t":"2026-03-03T05:00:00Z","v":35424,"vw":27.590455},{"c":28.5162,"h":28.58,"l":28.12,"n":62,"o":28.12,"t":"2026-03-04T05:00:00Z","v":3011,"vw":28.473469},{"c":28.2565,"h":28.46,"l":28.01,"n":178,"o":28.11,"t":"2026-03-05T05:00:00Z","v":17599,"vw":28.205566},{"c":28.6026,"h":28.76,"l":28.32,"n":82,"o":28.32,"t":"2026-03-06T05:00:00Z","v":2475,"vw":28.640179},{"c":29.1135,"h":29.1135,"l":28.45,"n":102,"o":28.45,"t":"2026-03-09T04:00:00Z","v":54826,"vw":28.654638},{"c":29.5789,"h":30.2225,"l":29.46,"n":100,"o":29.4982,"t":"2026-03-10T04:00:00Z","v":6957,"vw":29.86521},{"c":29.16,"h":29.24,"l":29.0118,"n":79,"o":29.24,"t":"2026-03-11T04:00:00Z","v":8248,"vw":29.085509},{"c":28.6842,"h":29.05,"l":28.5,"n":50,"o":28.86,"t":"2026-03-12T04:00:00Z","v":6587,"vw":28.88098},{"c":28.82,"h":29.2,"l":28.77,"n":42,"o":29.2,"t":"2026-03-13T04:00:00Z","v":1506,"vw":28.884946},{"c":29.3384,"h":29.66,"l":29.265,"n":57,"o":29.66,"t":"2026-03-16T04:00:00Z","v":7809,"vw":29.384078},{"c":29.1961,"h":29.515,"l":29.1856,"n":113,"o":29.34,"t":"2026-03-17T04:00:00Z","v":5823,"vw":29.299512},{"c":28.2247,"h":28.91,"l":28.2247,"n":121,"o":28.68,"t":"2026-03-18T04:00:00Z","v":14201,"vw":28.477324},{"c":27.6463,"h":27.8,"l":27.44,"n":118,"o":27.44,"t":"2026-03-19T04:00:00Z","v":32446,"vw":27.535008},{"c":26.895,"h":27.4,"l":26.77,"n":96,"o":27.38,"t":"2026-03-20T04:00:00Z","v":14891,"vw":26.878467},{"c":27.455,"h":27.9,"l":27.28,"n":179,"o":27.28,"t":"2026-03-23T04:00:00Z","v":16836,"vw":27.454528},{"c":27.045,"h":27.19,"l":26.8501,"n":52,"o":27.19,"t":"2026-03-24T04:00:00Z","v":3313,"vw":27.021615},{"c":27.725,"h":28.0004,"l":27.6201,"n":60,"o":28.0004,"t":"2026-03-25T04:00:00Z","v":5230,"vw":27.768341},{"c":26.86,"h":27.4351,"l":26.86,"n":103,"o":27.01,"t":"2026-03-26T04:00:00Z","v":6186,"vw":27.09077},{"c":26.55,"h":26.65,"l":26.4,"n":109,"o":26.58,"t":"2026-03-27T04:00:00Z","v":14532,"vw":26.520002},{"c":26.3,"h":26.52,"l":26.26,"n":74,"o":26.4048,"t":"2026-03-30T04:00:00Z","v":10513,"vw":26.380095},{"c":27.225,"h":27.225,"l":26.6,"n":127,"o":26.695,"t":"2026-03-31T04:00:00Z","v":3646,"vw":26.879539},{"c":27.1964,"h":27.2739,"l":27.135,"n":114,"o":27.135,"t":"2026-04-01T04:00:00Z","v":5864,"vw":27.193214},{"c":26.8106,"h":26.865,"l":25.95,"n":113,"o":25.95,"t":"2026-04-02T04:00:00Z","v":3442,"vw":26.610754},{"c":26.9116,"h":26.9336,"l":26.77,"n":84,"o":26.77,"t":"2026-04-06T04:00:00Z","v":6417,"vw":26.870302},{"c":26.774,"h":26.774,"l":26.46,"n":62,"o":26.64,"t":"2026-04-07T04:00:00Z","v":3445,"vw":26.563925},{"c":27.9351,"h":28.4369,"l":27.9351,"n":76,"o":28.4369,"t":"2026-04-08T04:00:00Z","v":5422,"vw":28.117419},{"c":27.515,"h":27.54,"l":27.285,"n":67,"o":27.5,"t":"2026-04-09T04:00:00Z","v":3600,"vw":27.430135},{"c":27.3454,"h":27.35,"l":27.3,"n":36,"o":27.35,"t":"2026-04-10T04:00:00Z","v":2110,"vw":27.333635},{"c":27.814,"h":27.83,"l":27.29,"n":59,"o":27.29,"t":"2026-04-13T04:00:00Z","v":1756,"vw":27.590039},{"c":28.3498,"h":28.365,"l":28.04,"n":74,"o":28.04,"t":"2026-04-14T04:00:00Z","v":2427,"vw":28.299474},{"c":29.0333,"h":29.0333,"l":28.88,"n":69,"o":28.915,"t":"2026-04-15T04:00:00Z","v":2071,"vw":28.920802},{"c":29.4817,"h":29.61,"l":29.4,"n":76,"o":29.61,"t":"2026-04-16T04:00:00Z","v":7313,"vw":29.574469},{"c":29.9881,"h":30.27,"l":29.95,"n":132,"o":30.04,"t":"2026-04-17T04:00:00Z","v":8653,"vw":30.144676},{"c":29.9085,"h":29.9085,"l":29.6716,"n":81,"o":29.9,"t":"2026-04-20T04:00:00Z","v":3266,"vw":29.799686},{"c":29.0703,"h":29.77,"l":29.06,"n":166,"o":29.66,"t":"2026-04-21T04:00:00Z","v":12246,"vw":29.455792},{"c":29.0529,"h":29.1389,"l":29.0304,"n":60,"o":29.07,"t":"2026-04-22T04:00:00Z","v":4493,"vw":29.062313},{"c":28.225,"h":28.47,"l":28.17,"n":102,"o":28.345,"t":"2026-04-23T04:00:00Z","v":143572,"vw":28.182944},{"c":28.6482,"h":28.6482,"l":28.6,"n":64,"o":28.6,"t":"2026-04-24T04:00:00Z","v":650,"vw":28.6},{"c":28.21,"h":28.3774,"l":28.15,"n":82,"o":28.35,"t":"2026-04-27T04:00:00Z","v":2374,"vw":28.249505},{"c":27.625,"h":27.65,"l":27.51,"n":92,"o":27.61,"t":"2026-04-28T04:00:00Z","v":2555,"vw":27.613383},{"c":27.5332,"h":27.58,"l":27.44,"n":46,"o":27.455,"t":"2026-04-29T04:00:00Z","v":5551,"vw":27.51668},{"c":28.0333,"h":28.0333,"l":27.915,"n":63,"o":27.915,"t":"2026-04-30T04:00:00Z","v":1136,"vw":27.982411},{"c":28.1754,"h":28.205,"l":28.15,"n":39,"o":28.205,"t":"2026-05-01T04:00:00Z","v":844,"vw":28.18877},{"c":28.0396,"h":28.25,"l":27.934,"n":40,"o":28.02,"t":"2026-05-04T04:00:00Z","v":1746,"vw":28.086323},{"c":27.5586,"h":27.76,"l":27.5586,"n":545,"o":27.76,"t":"2026-05-05T04:00:00Z","v":2506,"vw":27.71386},{"c":28.3818,"h":28.42,"l":28.16,"n":84,"o":28.29,"t":"2026-05-06T04:00:00Z","v":44829,"vw":28.28408},{"c":28.1621,"h":28.42,"l":28.1621,"n":61,"o":28.42,"t":"2026-05-07T04:00:00Z","v":692,"vw":28.395},{"c":28.1488,"h":28.29,"l":28.04,"n":68,"o":28.29,"t":"2026-05-08T04:00:00Z","v":4105,"vw":28.114308},{"c":27.808,"h":28.07,"l":27.79,"n":80,"o":27.91,"t":"2026-05-11T04:00:00Z","v":52547,"vw":27.86521},{"c":27.4666,"h":27.48,"l":27.05,"n":81,"o":27.05,"t":"2026-05-12T04:00:00Z","v":25845,"vw":27.368774},{"c":28.2609,"h":28.34,"l":27.34,"n":89,"o":27.34,"t":"2026-05-13T04:00:00Z","v":8073,"vw":28.171631},{"c":27.6003,"h":27.71,"l":27.4539,"n":96,"o":27.4539,"t":"2026-05-14T04:00:00Z","v":104260,"vw":27.701313},{"c":27.1076,"h":27.2724,"l":27.1,"n":58,"o":27.2724,"t":"2026-05-15T04:00:00Z","v":2186,"vw":27.147214},{"c":27.2304,"h":27.32,"l":27.15,"n":210,"o":27.195,"t":"2026-05-18T04:00:00Z","v":22124,"vw":27.253511},{"c":27.445,"h":27.55,"l":26.66,"n":56,"o":26.66,"t":"2026-05-19T04:00:00Z","v":1540,"vw":27.111358},{"c":27.6531,"h":27.66,"l":27.37,"n":172,"o":27.47,"t":"2026-05-20T04:00:00Z","v":24482,"vw":27.56617},{"c":27.5434,"h":27.66,"l":26.83,"n":85,"o":26.84,"t":"2026-05-21T04:00:00Z","v":5153,"vw":27.196988},{"c":27.2181,"h":27.43,"l":27.2181,"n":48,"o":27.43,"t":"2026-05-22T04:00:00Z","v":2734,"vw":27.363277},{"c":27.6325,"h":27.6325,"l":27.54,"n":45,"o":27.55,"t":"2026-05-26T04:00:00Z","v":1475,"vw":27.548734},{"c":27.4416,"h":27.5394,"l":27.27,"n":75,"o":27.27,"t":"2026-05-27T04:00:00Z","v":37591,"vw":27.509426},{"c":27.3925,"h":27.45,"l":27.09,"n":21,"o":27.11,"t":"2026-05-28T04:00:00Z","v":1849,"vw":27.346198},{"c":27.4706,"h":27.5,"l":27.42,"n":31,"o":27.42,"t":"2026-05-29T04:00:00Z","v":1909,"vw":27.448632},{"c":27.9897,"h":28.215,"l":27.69,"n":45,"o":27.69,"t":"2026-06-01T04:00:00Z","v":3376,"vw":28.054747},{"c":28.7334,"h":28.8412,"l":28.69,"n":91,"o":28.8412,"t":"2026-06-02T04:00:00Z","v":4464,"vw":28.728787},{"c":27.7567,"h":27.89,"l":27.74,"n":35,"o":27.89,"t":"2026-06-03T04:00:00Z","v":501,"vw":27.78973},{"c":27.8687,"h":28.03,"l":27.79,"n":100,"o":28.01,"t":"2026-06-04T04:00:00Z","v":4570,"vw":27.973014},{"c":26.7847,"h":27.83,"l":25.2601,"n":194,"o":25.2601,"t":"2026-06-05T04:00:00Z","v":161924,"vw":26.991237},{"c":26.9728,"h":27.22,"l":26.91,"n":118,"o":27.22,"t":"2026-06-08T04:00:00Z","v":2577,"vw":26.988206},{"c":26.8335,"h":26.8335,"l":26.31,"n":67,"o":26.35,"t":"2026-06-09T04:00:00Z","v":3037,"vw":26.611785},{"c":26.6287,"h":26.965,"l":26.23,"n":32,"o":26.965,"t":"2026-06-10T04:00:00Z","v":3093,"vw":26.693265},{"c":26.8506,"h":26.8506,"l":26.27,"n":89,"o":26.34,"t":"2026-06-11T04:00:00Z","v":6194,"vw":26.579099},{"c":26.7115,"h":26.74,"l":26.5848,"n":71,"o":26.71,"t":"2026-06-12T04:00:00Z","v":2694,"vw":26.679916},{"c":26.9802,"h":27.1451,"l":26.42,"n":151,"o":26.42,"t":"2026-06-15T04:00:00Z","v":12772,"vw":26.903218},{"c":26.57,"h":26.61,"l":26.43,"n":105,"o":26.585,"t":"2026-06-16T04:00:00Z","v":227118,"vw":26.511302},{"c":26.1052,"h":26.61,"l":25.9,"n":42,"o":26.6035,"t":"2026-06-17T04:00:00Z","v":3444,"vw":26.51747},{"c":26.2464,"h":26.2464,"l":26.04,"n":39,"o":26.04,"t":"2026-06-18T04:00:00Z","v":2617,"vw":26.147372},{"c":25.763,"h":26.76,"l":25.63,"n":52,"o":26.76,"t":"2026-06-22T04:00:00Z","v":203189,"vw":26.0819},{"c":25.1204,"h":25.28,"l":25.0601,"n":77,"o":25.24,"t":"2026-06-23T04:00:00Z","v":208527,"vw":25.259079},{"c":25.1894,"h":25.19,"l":24.62,"n":247,"o":24.62,"t":"2026-06-24T04:00:00Z","v":83847,"vw":25.119691},{"c":24.6483,"h":24.95,"l":23.99,"n":137,"o":24.95,"t":"2026-06-25T04:00:00Z","v":18405,"vw":24.734185},{"c":24.9813,"h":24.9813,"l":24.54,"n":92,"o":24.66,"t":"2026-06-26T04:00:00Z","v":7246,"vw":24.729058},{"c":25.3204,"h":25.49,"l":25.24,"n":425,"o":25.475,"t":"2026-06-29T04:00:00Z","v":43849,"vw":25.359805},{"c":25.4441,"h":25.465,"l":25.25,"n":32,"o":25.25,"t":"2026-06-30T04:00:00Z","v":929,"vw":25.400894},{"c":25.9798,"h":26.1825,"l":25.35,"n":403,"o":25.35,"t":"2026-07-01T04:00:00Z","v":105656,"vw":26.172848},{"c":25.8133,"h":25.85,"l":25.64,"n":189,"o":25.79,"t":"2026-07-02T04:00:00Z","v":16273,"vw":25.772342},{"c":26.3245,"h":26.3245,"l":26.16,"n":57,"o":26.18,"t":"2026-07-06T04:00:00Z","v":1511,"vw":26.18572},{"c":26.3971,"h":26.77,"l":26.3971,"n":156,"o":26.61,"t":"2026-07-07T04:00:00Z","v":14131,"vw":26.669411},{"c":27.0191,"h":27.0191,"l":26.91,"n":127,"o":26.92,"t":"2026-07-08T04:00:00Z","v":6152,"vw":26.913993},{"c":27.035,"h":27.045,"l":26.815,"n":201,"o":26.945,"t":"2026-07-09T04:00:00Z","v":4734,"vw":26.990066},{"c":27.01,"h":27.35,"l":27.01,"n":47,"o":27.35,"t":"2026-07-10T04:00:00Z","v":2605,"vw":27.185444},{"c":26.8072,"h":27.0551,"l":26.17,"n":175,"o":26.17,"t":"2026-07-13T04:00:00Z","v":141453,"vw":26.942789},{"c":26.9072,"h":26.9399,"l":26.85,"n":69,"o":26.85,"t":"2026-07-14T04:00:00Z","v":5595,"vw":26.924059},{"c":27.4503,"h":27.68,"l":27.4503,"n":182,"o":27.63,"t":"2026-07-15T04:00:00Z","v":4598,"vw":27.523038},{"c":27.4254,"h":27.79,"l":26.85,"n":62,"o":26.85,"t":"2026-07-16T04:00:00Z","v":2694,"vw":27.427277},{"c":26.8656,"h":26.8656,"l":26.5897,"n":46,"o":26.67,"t":"2026-07-17T04:00:00Z","v":5026,"vw":26.731897},{"c":27.4773,"h":27.7,"l":27.35,"n":169,"o":27.35,"t":"2026-07-20T04:00:00Z","v":15597,"vw":27.609928},{"c":27.19,"h":27.24,"l":27.14,"n":69,"o":27.2399,"t":"2026-07-21T04:00:00Z","v":5438,"vw":27.197055},{"c":26.5167,"h":26.92,"l":26.475,"n":164,"o":26.92,"t":"2026-07-22T04:00:00Z","v":3038,"vw":26.645295},{"c":26.0919,"h":26.36,"l":25.815,"n":226,"o":26.36,"t":"2026-07-23T04:00:00Z","v":3836,"vw":26.107488},{"c":25.9931,"h":26.16,"l":25.82,"n":54,"o":25.92,"t":"2026-07-24T04:00:00Z","v":5954,"vw":26.100226},{"c":26.9573,"h":26.9573,"l":26.68,"n":215,"o":26.755,"t":"2026-07-27T04:00:00Z","v":8183,"vw":26.819574},{"c":27.4497,"h":27.5,"l":27.135,"n":90,"o":27.26,"t":"2026-07-28T04:00:00Z","v":5109,"vw":27.371638},{"c":27.6077,"h":28.12,"l":27.2,"n":209,"o":27.63,"t":"2026-07-29T04:00:00Z","v":16055,"vw":27.650026},{"c":27.9492,"h":27.9492,"l":27.475,"n":215,"o":27.65,"t":"2026-07-30T04:00:00Z","v":4740,"vw":27.673282},{"c":27.7526,"h":27.76,"l":27.53,"n":200,"o":27.55,"t":"2026-07-31T04:00:00Z","v":2751,"vw":27.64407},{"c":28.1467,"h":28.19,"l":28.1467,"n":157,"o":28.19,"t":"2026-08-03T04:00:00Z","v":2885,"vw":28.19},{"c":28.6763,"h":28.6763,"l":28.37,"n":104,"o":28.37,"t":"2026-08-04T04:00:00Z","v":4381,"vw":28.525729},{"c":28.9481,"h":29.41,"l":28.9481,"n":135,"o":29.41,"t":"2026-08-05T04:00:00Z","v":2652,"vw":29.370714},{"c":28.839,"h":28.839,"l":27.86,"n":54,"o":28.815,"t":"2026-08-06T04:00:00Z","v":5980,"vw":28.693739},{"c":29.374,"h":29.374,"l":29.31,"n":48,"o":29.33,"t":"2026-08-07T04:00:00Z","v":626,"vw":29.319446},{"c":29.6473,"h":29.65,"l":29.36,"n":160,"o":29.36,"t":"2026-08-10T04:00:00Z","v":7303,"vw":29.577179},{"c":29.2538,"h":29.4,"l":29.045,"n":64,"o":29.38,"t":"2026-08-11T04:00:00Z","v":4119,"vw":29.282707},{"c":28.625,"h":28.625,"l":28.5143,"n":47,"o":28.52,"t":"2026-08-12T04:00:00Z","v":1457,"vw":28.530335},{"c":28.6,"h":28.65,"l":28.37,"n":82,"o":28.5,"t":"2026-08-13T04:00:00Z","v":1794,"vw":28.476534},{"c":28.6993,"h":28.7,"l":28.54,"n":58,"o":28.54,"t":"2026-08-14T04:00:00Z","v":1182,"vw":28.642178},{"c":28.4506,"h":28.58,"l":28.4506,"n":76,"o":28.58,"t":"2026-08-17T04:00:00Z","v":4791,"vw":28.574856},{"c":28.2301,"h":28.29,"l":28.205,"n":95,"o":28.29,"t":"2026-08-18T04:00:00Z","v":2133,"vw":28.244831},{"c":28.6552,"h":28.6552,"l":28.6099,"n":64,"o":28.61,"t":"2026-08-19T04:00:00Z","v":717,"vw":28.612475},{"c":28.48,"h":28.48,"l":28.18,"n":62,"o":28.18,"t":"2026-08-20T04:00:00Z","v":2628,"vw":28.233841},{"c":28.4653,"h":28.52,"l":28.46,"n":155,"o":28.47,"t":"2026-08-21T04:00:00Z","v":44523,"vw":28.509021},{"c":28.2394,"h":28.41,"l":28.12,"n":229,"o":28.12,"t":"2026-08-24T04:00:00Z","v":92985,"vw":28.324339},{"c":28.6346,"h":28.6346,"l":28.4,"n":196,"o":28.4,"t":"2026-08-25T04:00:00Z","v":58163,"vw":28.529032},{"c":28.2856,"h":28.295,"l":28.2856,"n":67,"o":28.295,"t":"2026-08-26T04:00:00Z","v":1940,"vw":28.293876},{"c":28.2031,"h":28.26,"l":28.15,"n":41,"o":28.15,"t":"2026-08-27T04:00:00Z","v":1390,"vw":28.171978},{"c":28.3931,"h":28.3931,"l":28.3931,"n":63,"o":28.3931,"t":"2026-08-28T04:00:00Z","v":339,"vw":28.3931},{"c":27.8904,"h":27.97,"l":27.82,"n":205,"o":27.97,"t":"2026-08-31T04:00:00Z","v":20598,"vw":27.891414},{"c":27.315,"h":27.58,"l":27.29,"n":146,"o":27.47,"t":"2026-09-01T04:00:00Z","v":12847,"vw":27.411846},{"c":27.435,"h":27.435,"l":27.25,"n":49,"o":27.26,"t":"2026-09-02T04:00:00Z","v":1079,"vw":27.350613},{"c":27.5443,"h":27.5443,"l":27.3702,"n":60,"o":27.49,"t":"2026-09-03T04:00:00Z","v":1684,"vw":27.4301},{"c":27.7115,"h":27.74,"l":27.5,"n":89,"o":27.5,"t":"2026-09-04T04:00:00Z","v":6949,"vw":27.731333},{"c":26.9859,"h":27.02,"l":26.9859,"n":50,"o":27.02,"t":"2026-09-08T04:00:00Z","v":890,"vw":27.008371},{"c":26.33,"h":26.84,"l":26.33,"n":76,"o":26.84,"t":"2026-09-09T04:00:00Z","v":5370,"vw":26.469788},{"c":25.97,"h":26.09,"l":25.97,"n":68,"o":25.97,"t":"2026-09-10T04:00:00Z","v":2618,"vw":25.989172},{"c":26.19,"h":26.19,"l":26.19,"n":35,"o":26.19,"t":"2026-09-11T04:00:00Z","v":185,"vw":26.19},{"c":26.5513,"h":26.645,"l":26.48,"n":112,"o":26.48,"t":"2026-09-14T04:00:00Z","v":8983,"vw":26.511603},{"c":26.39,"h":26.505,"l":26.39,"n":302,"o":26.505,"t":"2026-09-15T04:00:00Z","v":3191,"vw":26.505},{"c":25.9428,"h":26.14,"l":25.9,"n":84,"o":26.05,"t":"2026-09-16T04:00:00Z","v":6883,"vw":26.071874},{"c":25.93,"h":26.01,"l":25.92,"n":45,"o":25.92,"t":"2026-09-17T04:00:00Z","v":3299,"vw":25.987178},{"c":25.9196,"h":25.92,"l":25.85,"n":56,"o":25.85,"t":"2026-09-18T04:00:00Z","v":3517,"vw":25.890621},{"c":26.475,"h":26.475,"l":25.98,"n":34,"o":25.98,"t":"2026-09-21T04:00:00Z","v":749,"vw":25.98},{"c":26.98,"h":27.08,"l":26.87,"n":45,"o":26.87,"t":"2026-09-22T04:00:00Z","v":1580,"vw":27.003532},{"c":26.2415,"h":26.2415,"l":26.2415,"n":23,"o":26.2415,"t":"2026-09-23T04:00:00Z","v":25,"vw":26.2415},{"c":26.1284,"h":26.1284,"l":25.24,"n":41,"o":25.24,"t":"2026-09-24T04:00:00Z","v":1075,"vw":25.524384},{"c":26.02,"h":26.02,"l":25.87,"n":41,"o":25.87,"t":"2026-09-25T04:00:00Z","v":853,"vw":25.942376},{"c":26.0343,"h":26.1,"l":25.35,"n":229,"o":25.88,"t":"2026-09-28T04:00:00Z","v":132023,"vw":25.626615},{"c":25.8981,"h":25.8981,"l":25.72,"n":299,"o":25.86,"t":"2026-09-29T04:00:00Z","v":6474,"vw":25.793276},{"c":25.8491,"h":25.89,"l":25.82,"n":62,"o":25.83,"t":"2026-09-30T04:00:00Z","v":1181,"vw":25.857486},{"c":25.6654,"h":25.6654,"l":25.53,"n":99,"o":25.56,"t":"2026-10-01T04:00:00Z","v":47408,"vw":25.536412},{"c":25.4722,"h":25.4722,"l":25.41,"n":154,"o":25.41,"t":"2026-10-02T04:00:00Z","v":9155,"vw":25.413844},{"c":26.0883,"h":26.095,"l":25.8,"n":41,"o":25.8,"t":"2026-10-05T04:00:00Z","v":620,"vw":26.014619},{"c":26.1469,"h":26.1469,"l":26.01,"n":36,"o":26.01,"t":"2026-10-06T04:00:00Z","v":661,"vw":26.108378},{"c":26.075,"h":26.075,"l":25.74,"n":51,"o":25.74,"t":"2026-10-07T04:00:00Z","v":1215,"vw":25.972525},{"c":25.8863,"h":25.93,"l":25.84,"n":34,"o":25.93,"t":"2026-10-08T04:00:00Z","v":539,"vw":25.869032},{"c":26.6439,"h":26.66,"l":25.42,"n":156,"o":25.42,"t":"2026-10-09T04:00:00Z","v":4731,"vw":26.473805},{"c":26.7116,"h":26.7181,"l":26.13,"n":62,"o":26.13,"t":"2026-10-12T04:00:00Z","v":4115,"vw":26.673856},{"c":26.73,"h":26.73,"l":26.73,"n":19,"o":26.73,"t":"2026-10-13T04:00:00Z","v":122,"vw":26.73},{"c":26.41,"h":26.41,"l":26.3664,"n":40,"o":26.3664,"t":"2026-10-14T04:00:00Z","v":2705,"vw":26.408181},{"c":26.8984,"h":26.8984,"l":26.48,"n":19,"o":26.5399,"t":"2026-10-15T04:00:00Z","v":399,"vw":26.515451},{"c":26.4757,"h":26.4757,"l":26.4757,"n":18,"o":26.4757,"t":"2026-10-16T04:00:00Z","v":174,"vw":26.4757},{"c":26.35,"h":26.45,"l":26.35,"n":12,"o":26.45,"t":"2026-10-19T04:00:00Z","v":175,"vw":26.45},{"c":26.41,"h":26.48,"l":26.39,"n":39,"o":26.48,"t":"2026-10-20T04:00:00Z","v":1229,"vw":26.437231},{"c":26.01,"h":26.15,"l":25.924,"n":65,"o":26.02,"t":"2026-10-21T04:00:00Z","v":4768,"vw":25.997385},{"c":25.7938,"h":25.845,"l":25.79,"n":39,"o":25.845,"t":"2026-10-22T04:00:00Z","v":979,"vw":25.827955}],"volatilityBars":[{"c":25.98,"h":25.98,"l":25.98,"n":5,"o":25.98,"t":"2026-09-21T14:00:00Z","v":423,"vw":25.98},{"c":26.87,"h":26.87,"l":26.87,"n":4,"o":26.87,"t":"2026-09-22T16:45:00Z","v":261,"vw":26.87},{"c":26.975,"h":26.975,"l":26.975,"n":2,"o":26.975,"t":"2026-09-22T18:45:00Z","v":318,"vw":26.975},{"c":27.08,"h":27.08,"l":26.985,"n":10,"o":26.985,"t":"2026-09-22T19:45:00Z","v":918,"vw":27.063571},{"c":26.11,"h":26.11,"l":25.24,"n":6,"o":25.24,"t":"2026-09-24T13:30:00Z","v":805,"vw":25.517013},{"c":26.055,"h":26.055,"l":26.055,"n":2,"o":26.055,"t":"2026-09-24T17:45:00Z","v":119,"vw":26.055},{"c":25.87,"h":25.87,"l":25.87,"n":3,"o":25.87,"t":"2026-09-25T13:30:00Z","v":202,"vw":25.87},{"c":25.97,"h":25.98,"l":25.97,"n":7,"o":25.98,"t":"2026-09-25T18:00:00Z","v":405,"vw":25.975122},{"c":26.02,"h":26.02,"l":26.02,"n":1,"o":26.02,"t":"2026-09-25T18:15:00Z","v":100,"vw":26.02},{"c":25.59,"h":25.89,"l":25.35,"n":104,"o":25.88,"t":"2026-09-28T14:00:00Z","v":125061,"vw":25.60699},{"c":25.94,"h":25.94,"l":25.93,"n":23,"o":25.93,"t":"2026-09-28T14:15:00Z","v":2802,"vw":25.93288},{"c":26.1,"h":26.1,"l":26.1,"n":1,"o":26.1,"t":"2026-09-28T18:00:00Z","v":192,"vw":26.1},{"c":26.09,"h":26.09,"l":26.09,"n":2,"o":26.09,"t":"2026-09-28T18:45:00Z","v":1154,"vw":26.09},{"c":26.01,"h":26.01,"l":26.01,"n":2,"o":26.01,"t":"2026-09-28T19:30:00Z","v":2476,"vw":26.01},{"c":25.8601,"h":25.8601,"l":25.86,"n":10,"o":25.86,"t":"2026-09-29T14:45:00Z","v":902,"vw":25.86005},{"c":25.78,"h":25.78,"l":25.78,"n":2,"o":25.78,"t":"2026-09-29T15:30:00Z","v":200,"vw":25.78},{"c":25.78,"h":25.78,"l":25.78,"n":43,"o":25.78,"t":"2026-09-29T15:45:00Z","v":1926,"vw":25.78},{"c":25.76,"h":25.76,"l":25.76,"n":3,"o":25.76,"t":"2026-09-29T16:00:00Z","v":597,"vw":25.76},{"c":25.73,"h":25.73,"l":25.72,"n":5,"o":25.72,"t":"2026-09-29T16:45:00Z","v":413,"vw":25.723651},{"c":25.82,"h":25.82,"l":25.82,"n":4,"o":25.82,"t":"2026-09-29T18:00:00Z","v":213,"vw":25.82},{"c":25.83,"h":25.83,"l":25.83,"n":3,"o":25.83,"t":"2026-09-30T13:30:00Z","v":130,"vw":25.83},{"c":25.8801,"h":25.89,"l":25.88,"n":10,"o":25.89,"t":"2026-09-30T17:45:00Z","v":484,"vw":25.885025},{"c":25.82,"h":25.82,"l":25.82,"n":1,"o":25.82,"t":"2026-09-30T19:45:00Z","v":200,"vw":25.82},{"c":25.53,"h":25.56,"l":25.53,"n":25,"o":25.56,"t":"2026-10-01T15:15:00Z","v":45835,"vw":25.533698},{"c":25.6588,"h":25.6588,"l":25.6588,"n":1,"o":25.6588,"t":"2026-10-01T17:00:00Z","v":833,"vw":25.6588},{"c":25.61,"h":25.61,"l":25.61,"n":5,"o":25.61,"t":"2026-10-01T19:45:00Z","v":433,"vw":25.61},{"c":25.46,"h":25.46,"l":25.41,"n":10,"o":25.41,"t":"2026-10-02T16:30:00Z","v":8811,"vw":25.413844},{"c":25.8,"h":25.8,"l":25.8,"n":2,"o":25.8,"t":"2026-10-05T14:15:00Z","v":102,"vw":25.8},{"c":26.095,"h":26.095,"l":26.095,"n":3,"o":26.095,"t":"2026-10-05T19:15:00Z","v":280,"vw":26.095},{"c":26.01,"h":26.01,"l":26.01,"n":1,"o":26.01,"t":"2026-10-06T13:45:00Z","v":100,"vw":26.01},{"c":26.13,"h":26.13,"l":26.13,"n":2,"o":26.13,"t":"2026-10-06T17:45:00Z","v":251,"vw":26.13},{"c":26.13,"h":26.13,"l":26.13,"n":2,"o":26.13,"t":"2026-10-06T19:30:00Z","v":206,"vw":26.13},{"c":25.74,"h":25.74,"l":25.74,"n":1,"o":25.74,"t":"2026-10-07T13:45:00Z","v":100,"vw":25.74},{"c":25.9702,"h":25.9702,"l":25.97,"n":2,"o":25.97,"t":"2026-10-07T16:00:00Z","v":200,"vw":25.9701},{"c":26.02,"h":26.02,"l":26.02,"n":5,"o":26.02,"t":"2026-10-07T19:45:00Z","v":500,"vw":26.02},{"c":25.93,"h":25.93,"l":25.93,"n":1,"o":25.93,"t":"2026-10-08T13:45:00Z","v":100,"vw":25.93},{"c":25.84,"h":25.84,"l":25.84,"n":1,"o":25.84,"t":"2026-10-08T18:30:00Z","v":210,"vw":25.84},{"c":25.79,"h":25.79,"l":25.42,"n":20,"o":25.42,"t":"2026-10-09T13:30:00Z","v":742,"vw":25.501678},{"c":26.54,"h":26.54,"l":26.54,"n":1,"o":26.54,"t":"2026-10-09T13:45:00Z","v":100,"vw":26.54},{"c":26.52,"h":26.5629,"l":26.52,"n":16,"o":26.53,"t":"2026-10-09T16:15:00Z","v":1446,"vw":26.528169},{"c":26.66,"h":26.66,"l":26.66,"n":2,"o":26.66,"t":"2026-10-09T19:45:00Z","v":1976,"vw":26.66},{"c":26.13,"h":26.13,"l":26.13,"n":1,"o":26.13,"t":"2026-10-12T13:30:00Z","v":284,"vw":26.13},{"c":26.7181,"h":26.7181,"l":26.7181,"n":4,"o":26.7181,"t":"2026-10-12T15:15:00Z","v":3503,"vw":26.7181},{"c":26.3664,"h":26.3664,"l":26.3664,"n":3,"o":26.3664,"t":"2026-10-14T18:15:00Z","v":107,"vw":26.3664},{"c":26.41,"h":26.41,"l":26.41,"n":2,"o":26.41,"t":"2026-10-14T18:45:00Z","v":2296,"vw":26.41},{"c":26.41,"h":26.41,"l":26.41,"n":1,"o":26.41,"t":"2026-10-14T20:00:00Z","v":101,"vw":26.41},{"c":26.5399,"h":26.5399,"l":26.5399,"n":3,"o":26.5399,"t":"2026-10-15T13:45:00Z","v":165,"vw":26.5399},{"c":26.48,"h":26.48,"l":26.48,"n":2,"o":26.48,"t":"2026-10-15T14:15:00Z","v":109,"vw":26.48},{"c":26.45,"h":26.45,"l":26.45,"n":3,"o":26.45,"t":"2026-10-19T16:15:00Z","v":132,"vw":26.45},{"c":26.48,"h":26.48,"l":26.48,"n":2,"o":26.48,"t":"2026-10-20T15:00:00Z","v":200,"vw":26.48},{"c":26.39,"h":26.391,"l":26.39,"n":5,"o":26.391,"t":"2026-10-20T18:30:00Z","v":319,"vw":26.3905},{"c":26.445,"h":26.445,"l":26.445,"n":1,"o":26.445,"t":"2026-10-20T19:00:00Z","v":102,"vw":26.445},{"c":26.02,"h":26.02,"l":26.01,"n":4,"o":26.02,"t":"2026-10-21T14:15:00Z","v":1000,"vw":26.013},{"c":26,"h":26.015,"l":26,"n":2,"o":26.015,"t":"2026-10-21T14:30:00Z","v":1920,"vw":26.008984},{"c":25.9601,"h":25.9601,"l":25.96,"n":5,"o":25.96,"t":"2026-10-21T14:45:00Z","v":650,"vw":25.96005},{"c":26.15,"h":26.15,"l":26.15,"n":2,"o":26.15,"t":"2026-10-21T16:00:00Z","v":191,"vw":26.15},{"c":25.924,"h":25.924,"l":25.924,"n":2,"o":25.924,"t":"2026-10-21T19:00:00Z","v":420,"vw":25.924},{"c":25.845,"h":25.845,"l":25.845,"n":1,"o":25.845,"t":"2026-10-22T13:30:00Z","v":355,"vw":25.845},{"c":25.8054,"h":25.8054,"l":25.79,"n":6,"o":25.79,"t":"2026-10-22T16:30:00Z","v":223,"vw":25.7977}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.4,"premium":2.45,"strike":31.365040746340924,"iv":1.4771390604845402,"gamma":0.03607686453129111,"theta":-0.07263590181595106,"vega":0.028027191387243296,"rho":0.006174752638141268,"breakevenPct":31.097553467658614},{"delta":0.45,"premium":2.45,"strike":28.630050948404197,"iv":1.2049007683707795,"gamma":0.04535698002475204,"theta":-0.060998538123529164,"vega":0.028704953570495805,"rho":0.00718105250551119,"breakevenPct":20.494269740806686},{"delta":0.5,"premium":2.45,"strike":26.93963629344938,"iv":1.0001043905297577,"gamma":0.055029503648232385,"theta":-0.051390754671103364,"vega":0.028935475965450357,"rho":0.008186588259349377,"breakevenPct":13.94070006532336},{"delta":0.55,"premium":2.45,"strike":25.870996161757454,"iv":0.8442428296528546,"gamma":0.0648023860554605,"theta":-0.04338342272462862,"vega":0.028670854613864503,"rho":0.009191867454350385,"breakevenPct":9.797688443569582},{"delta":0.6,"premium":2.45,"strike":25.12802311168906,"iv":0.7179776076329702,"gamma":0.07437984268054593,"theta":-0.03642128851527529,"vega":0.02798423606308397,"rho":0.010197432217790084,"breakevenPct":6.917255742422825},{"delta":0.65,"premium":4.9583284751936265,"strike":24.025891854293736,"iv":1.4298987888471082,"gamma":0.036159757547506756,"theta":-0.06763836128797093,"vega":0.026925009550605984,"rho":0.00931276217235749,"breakevenPct":12.368942650898127},{"delta":0.7,"premium":5.025,"strike":22.92846715328467,"iv":1.231687883211679,"gamma":0.03879328467153284,"theta":-0.0551411678832117,"vega":0.025278248175182483,"rho":0.010280686259759482,"breakevenPct":8.372814991527694},{"delta":0.75,"premium":5.025,"strike":22.1985401459854,"iv":1.0468703649635036,"gamma":0.041785985401459856,"theta":-0.04331635036496349,"vega":0.02301547445255474,"rho":0.011299876212375064,"breakevenPct":5.5429605020795645},{"delta":0.8,"premium":5.025,"strike":21.763175016265453,"iv":0.8947178919973973,"gamma":0.04127378009108653,"theta":-0.03363467794404683,"vega":0.019723877683799605,"rho":0.012323879665545014,"breakevenPct":3.8550931474441503},{"delta":0.85,"premium":5.025,"strike":21.43786597267404,"iv":0.7547699414443723,"gamma":0.03945204944697463,"theta":-0.0247537410540013,"vega":0.016047885491216655,"rho":0.013349681569471538,"breakevenPct":2.5939023047167846},{"delta":0.9,"premium":5.025,"strike":21.11255692908263,"iv":0.6148219908913468,"gamma":0.03763031880286272,"theta":-0.015872804163955753,"vega":0.012371893298633701,"rho":0.014375483473398063,"breakevenPct":1.3327114619894163}],"put":[{"delta":0.2,"premium":2.45,"strike":18.63571091315939,"iv":2.1818447236594696,"gamma":0.01773125089802935,"theta":-0.0756610401062959,"vega":0.020302648783587743,"rho":-0.00606946947456176,"breakevenPct":37.249606831256386},{"delta":0.25,"premium":2.45,"strike":20.98500138674314,"iv":1.7305579683465147,"gamma":0.02531326212919439,"theta":-0.06797336172294637,"vega":0.023055515664180935,"rho":-0.007107285696850463,"breakevenPct":28.141641065902895},{"delta":0.3,"premium":2.45,"strike":22.724793518759352,"iv":1.4170887690588565,"gamma":0.0339294364401213,"theta":-0.06050714468331264,"vega":0.025206105393150893,"rho":-0.008147116984253605,"breakevenPct":21.396639817478025},{"delta":0.35,"premium":2.45,"strike":24.0606549819069,"iv":1.1801909378285218,"gamma":0.04331910464146416,"theta":-0.0534489621711574,"vega":0.02686148873299238,"rho":-0.009188437141730307,"breakevenPct":16.217637641964732},{"delta":0.4,"premium":2.45,"strike":25.066490983176912,"iv":0.9998660508009976,"gamma":0.05336620278408713,"theta":-0.04688929296779564,"vega":0.0280064604379489,"rho":-0.010231003634212955,"breakevenPct":12.318111394300525},{"delta":0.45,"premium":2.45,"strike":25.828786890992042,"iv":0.8584238180128135,"gamma":0.06384615461594195,"theta":-0.040823695456866586,"vega":0.028661534250400477,"rho":-0.01127435787762118,"breakevenPct":9.362765893385074},{"delta":0.5,"premium":2.45,"strike":26.39025678524888,"iv":0.7474954220196692,"gamma":0.07436582678486872,"theta":-0.035306629232908386,"vega":0.02873158205923967,"rho":-0.01231769850789988,"breakevenPct":7.186002895079897},{"delta":0.55,"premium":2.45,"strike":26.89355539416232,"iv":0.645405667374206,"gamma":0.08489700435103367,"theta":-0.02994845064232395,"vega":0.028632171171038265,"rho":-0.013361035194997976,"breakevenPct":5.234764190765533},{"delta":0.6,"premium":5.025,"strike":29.060681629260184,"iv":1.0387368246051538,"gamma":0.05117040731504571,"theta":-0.04808345802161264,"vega":0.027993682460515378,"rho":-0.016350749803789585,"breakevenPct":6.816050255254428},{"delta":0.65,"premium":5.025,"strike":29.476309226932667,"iv":0.9246054862842892,"gamma":0.05507730673316708,"theta":-0.0404359102244389,"vega":0.026580548628428926,"rho":-0.017381690150592755,"breakevenPct":5.204703351453958},{"delta":0.7,"premium":5.025,"strike":29.891936824605153,"iv":0.8104741479634249,"gamma":0.058984206151288444,"theta":-0.03278836242726517,"vega":0.025167414796342477,"rho":-0.018412630497395922,"breakevenPct":3.59335644765349},{"delta":0.75,"premium":3.187923284251476,"strike":28.573144298447748,"iv":0.4814099173891367,"gamma":0.10088888250310192,"theta":-0.01682466476931731,"vega":0.023019011609606208,"rho":-0.018065413640973922,"breakevenPct":1.5840201358610506},{"delta":0.8,"premium":3.6194373615784654,"strike":29.18925833380861,"iv":0.44267358684249347,"gamma":0.09288857127469634,"theta":-0.012078764650013025,"vega":0.020082234910851655,"rho":-0.01941507401699271,"breakevenPct":0.8683444384691533},{"delta":0.85,"premium":5.283514593748123,"strike":30.881540264828597,"iv":0.5586795804476397,"gamma":0.058132897186195125,"theta":-0.013313564042524215,"vega":0.016921267704448243,"rho":-0.021687277489435438,"breakevenPct":0.7589976231478995}]},"raw":{"call":[{"delta":0.4,"premium":2.45,"strike":31.365040746340924,"iv":1.4771390604845402,"gamma":0.03607686453129111,"theta":-0.07263590181595106,"vega":0.028027191387243296,"rho":0.006174752638141268,"breakevenPct":31.097553467658614},{"delta":0.45,"premium":2.45,"strike":28.630050948404197,"iv":1.2049007683707795,"gamma":0.04535698002475204,"theta":-0.060998538123529164,"vega":0.028704953570495805,"rho":0.00718105250551119,"breakevenPct":20.494269740806686},{"delta":0.5,"premium":2.45,"strike":26.93963629344938,"iv":1.0001043905297577,"gamma":0.055029503648232385,"theta":-0.051390754671103364,"vega":0.028935475965450357,"rho":0.008186588259349377,"breakevenPct":13.94070006532336},{"delta":0.55,"premium":2.45,"strike":25.870996161757454,"iv":0.8442428296528546,"gamma":0.0648023860554605,"theta":-0.04338342272462862,"vega":0.028670854613864503,"rho":0.009191867454350385,"breakevenPct":9.797688443569582},{"delta":0.6,"premium":2.45,"strike":25.12802311168906,"iv":0.7179776076329702,"gamma":0.07437984268054593,"theta":-0.03642128851527529,"vega":0.02798423606308397,"rho":0.010197432217790084,"breakevenPct":6.917255742422825},{"delta":0.65,"premium":4.9583284751936265,"strike":24.025891854293736,"iv":1.4298987888471082,"gamma":0.036159757547506756,"theta":-0.06763836128797093,"vega":0.026925009550605984,"rho":0.00931276217235749,"breakevenPct":12.368942650898127},{"delta":0.7,"premium":5.025,"strike":22.92846715328467,"iv":1.231687883211679,"gamma":0.03879328467153284,"theta":-0.0551411678832117,"vega":0.025278248175182483,"rho":0.010280686259759482,"breakevenPct":8.372814991527694},{"delta":0.75,"premium":5.025,"strike":22.1985401459854,"iv":1.0468703649635036,"gamma":0.041785985401459856,"theta":-0.04331635036496349,"vega":0.02301547445255474,"rho":0.011299876212375064,"breakevenPct":5.5429605020795645},{"delta":0.8,"premium":5.025,"strike":21.763175016265453,"iv":0.8947178919973973,"gamma":0.04127378009108653,"theta":-0.03363467794404683,"vega":0.019723877683799605,"rho":0.012323879665545014,"breakevenPct":3.8550931474441503},{"delta":0.85,"premium":5.025,"strike":21.43786597267404,"iv":0.7547699414443723,"gamma":0.03945204944697463,"theta":-0.0247537410540013,"vega":0.016047885491216655,"rho":0.013349681569471538,"breakevenPct":2.5939023047167846},{"delta":0.9,"premium":5.025,"strike":21.11255692908263,"iv":0.6148219908913468,"gamma":0.03763031880286272,"theta":-0.015872804163955753,"vega":0.012371893298633701,"rho":0.014375483473398063,"breakevenPct":1.3327114619894163}],"put":[{"delta":0.2,"premium":2.45,"strike":18.63571091315939,"iv":2.1818447236594696,"gamma":0.01773125089802935,"theta":-0.0756610401062959,"vega":0.020302648783587743,"rho":-0.00606946947456176,"breakevenPct":37.249606831256386},{"delta":0.25,"premium":2.45,"strike":20.98500138674314,"iv":1.7305579683465147,"gamma":0.02531326212919439,"theta":-0.06797336172294637,"vega":0.023055515664180935,"rho":-0.007107285696850463,"breakevenPct":28.141641065902895},{"delta":0.3,"premium":2.45,"strike":22.724793518759352,"iv":1.4170887690588565,"gamma":0.0339294364401213,"theta":-0.06050714468331264,"vega":0.025206105393150893,"rho":-0.008147116984253605,"breakevenPct":21.396639817478025},{"delta":0.35,"premium":2.45,"strike":24.0606549819069,"iv":1.1801909378285218,"gamma":0.04331910464146416,"theta":-0.0534489621711574,"vega":0.02686148873299238,"rho":-0.009188437141730307,"breakevenPct":16.217637641964732},{"delta":0.4,"premium":2.45,"strike":25.066490983176912,"iv":0.9998660508009976,"gamma":0.05336620278408713,"theta":-0.04688929296779564,"vega":0.0280064604379489,"rho":-0.010231003634212955,"breakevenPct":12.318111394300525},{"delta":0.45,"premium":2.45,"strike":25.828786890992042,"iv":0.8584238180128135,"gamma":0.06384615461594195,"theta":-0.040823695456866586,"vega":0.028661534250400477,"rho":-0.01127435787762118,"breakevenPct":9.362765893385074},{"delta":0.5,"premium":2.45,"strike":26.39025678524888,"iv":0.7474954220196692,"gamma":0.07436582678486872,"theta":-0.035306629232908386,"vega":0.02873158205923967,"rho":-0.01231769850789988,"breakevenPct":7.186002895079897},{"delta":0.55,"premium":2.45,"strike":26.89355539416232,"iv":0.645405667374206,"gamma":0.08489700435103367,"theta":-0.02994845064232395,"vega":0.028632171171038265,"rho":-0.013361035194997976,"breakevenPct":5.234764190765533},{"delta":0.6,"premium":5.025,"strike":29.060681629260184,"iv":1.0387368246051538,"gamma":0.05117040731504571,"theta":-0.04808345802161264,"vega":0.027993682460515378,"rho":-0.016350749803789585,"breakevenPct":6.816050255254428},{"delta":0.65,"premium":5.025,"strike":29.476309226932667,"iv":0.9246054862842892,"gamma":0.05507730673316708,"theta":-0.0404359102244389,"vega":0.026580548628428926,"rho":-0.017381690150592755,"breakevenPct":5.204703351453958},{"delta":0.7,"premium":5.025,"strike":29.891936824605153,"iv":0.8104741479634249,"gamma":0.058984206151288444,"theta":-0.03278836242726517,"vega":0.025167414796342477,"rho":-0.018412630497395922,"breakevenPct":3.59335644765349},{"delta":0.75,"premium":3.187923284251476,"strike":28.573144298447748,"iv":0.4814099173891367,"gamma":0.10088888250310192,"theta":-0.01682466476931731,"vega":0.023019011609606208,"rho":-0.018065413640973922,"breakevenPct":1.5840201358610506},{"delta":0.8,"premium":3.6194373615784654,"strike":29.18925833380861,"iv":0.44267358684249347,"gamma":0.09288857127469634,"theta":-0.012078764650013025,"vega":0.020082234910851655,"rho":-0.01941507401699271,"breakevenPct":0.8683444384691533},{"delta":0.85,"premium":5.283514593748123,"strike":30.881540264828597,"iv":0.5586795804476397,"gamma":0.058132897186195125,"theta":-0.013313564042524215,"vega":0.016921267704448243,"rho":-0.021687277489435438,"breakevenPct":0.7589976231478995}]}},"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"}}