{"symbol":"FFDI","url":"https://intraalpha.com/companies/FFDI","capturedAt":"2026-10-23T13:31:46.542Z","state":"ready","quote":{"symbol":"FFDI","last_price":30.5223,"prev_close":31.253,"regular_close":30.5223,"change":-0.7307,"change_pct":-2.338,"regular_change":-0.7307,"regular_change_pct":-2.338,"extended_change":0,"extended_change_pct":0,"bid":30.08,"ask":30.17,"bid_size":2000,"ask_size":2100,"volume":823,"vwap":30.544555,"open":30.49,"high":30.56,"low":30.49,"close":30.5223,"trade_count":36,"last_trade_at":"2026-10-23T00:00:02.705595971Z","last_quote_at":"2026-10-23T13:31:42.174708255Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T09:31:41.190177179-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":19200000,"net_expense_ratio":0.0055,"portfolio_turnover":0.41,"dividend_yield":0.0215,"inception_date":"2024-11-19","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T13:31:46.249748+00:00"},"optionObservedAt":"2026-10-23T13:31:01.174Z","bars":[{"c":31.46,"h":31.46,"l":31.46,"n":1,"o":31.46,"t":"2026-10-16T13:50:00Z","v":298,"vw":31.46},{"c":31.41,"h":31.41,"l":31.405,"n":3,"o":31.405,"t":"2026-10-16T15:20:00Z","v":212,"vw":31.4075},{"c":31.29,"h":31.32,"l":31.29,"n":4,"o":31.32,"t":"2026-10-16T16:10:00Z","v":400,"vw":31.305},{"c":31.3,"h":31.3,"l":31.3,"n":2,"o":31.3,"t":"2026-10-16T16:15:00Z","v":2100,"vw":31.3},{"c":31.22,"h":31.22,"l":31.22,"n":3,"o":31.22,"t":"2026-10-16T16:35:00Z","v":470,"vw":31.22},{"c":31.1849,"h":31.1849,"l":31.14,"n":13,"o":31.16,"t":"2026-10-16T17:00:00Z","v":909,"vw":31.166885},{"c":31.02,"h":31.02,"l":31.02,"n":1,"o":31.02,"t":"2026-10-19T14:50:00Z","v":111,"vw":31.02},{"c":30.88,"h":30.88,"l":30.88,"n":1,"o":30.88,"t":"2026-10-19T20:00:00Z","v":359,"vw":30.88},{"c":30.81,"h":30.81,"l":30.81,"n":1,"o":30.81,"t":"2026-10-20T13:50:00Z","v":7787,"vw":30.81},{"c":31.0055,"h":31.0055,"l":30.98,"n":8,"o":30.98,"t":"2026-10-20T14:20:00Z","v":4412,"vw":30.99275},{"c":30.49,"h":30.49,"l":30.49,"n":1,"o":30.49,"t":"2026-10-22T15:25:00Z","v":100,"vw":30.49},{"c":30.55,"h":30.55,"l":30.55,"n":1,"o":30.55,"t":"2026-10-22T16:25:00Z","v":151,"vw":30.55},{"c":30.56,"h":30.56,"l":30.56,"n":3,"o":30.56,"t":"2026-10-22T17:50:00Z","v":300,"vw":30.56}],"history":[{"c":25.01,"h":26.97,"l":24.8,"n":44,"o":26.97,"t":"2024-11-21T05:00:00Z","v":2155,"vw":25.3591},{"c":25.1364,"h":25.1364,"l":24.99,"n":32,"o":24.99,"t":"2024-11-22T05:00:00Z","v":201252,"vw":25.034286},{"c":25.2123,"h":25.2123,"l":25.2123,"n":29,"o":25.2123,"t":"2024-11-25T05:00:00Z","v":337,"vw":25.2123},{"c":25.1354,"h":27.61,"l":25.1354,"n":34,"o":25.31,"t":"2024-11-26T05:00:00Z","v":4627,"vw":25.257017},{"c":25.2168,"h":25.2168,"l":25.21,"n":14,"o":25.21,"t":"2024-11-27T05:00:00Z","v":536,"vw":25.21},{"c":25.5407,"h":25.5407,"l":25.5407,"n":3,"o":25.5407,"t":"2024-11-29T05:00:00Z","v":5,"vw":25.5407},{"c":25.6897,"h":26.08,"l":25.5,"n":12,"o":26.08,"t":"2024-12-02T05:00:00Z","v":417,"vw":25.884714},{"c":25.8798,"h":25.8798,"l":25.8798,"n":12,"o":25.8798,"t":"2024-12-03T05:00:00Z","v":198,"vw":25.8798},{"c":25.9911,"h":25.9911,"l":25.9911,"n":9,"o":25.9911,"t":"2024-12-04T05:00:00Z","v":123,"vw":25.9911},{"c":26.0707,"h":26.11,"l":26.0707,"n":13,"o":26.0931,"t":"2024-12-05T05:00:00Z","v":991,"vw":26.106579},{"c":26.0162,"h":26.0699,"l":26,"n":11,"o":26.0699,"t":"2024-12-06T05:00:00Z","v":335,"vw":26.03139},{"c":25.8491,"h":25.9699,"l":25.8491,"n":15,"o":25.9699,"t":"2024-12-09T05:00:00Z","v":2322,"vw":25.918451},{"c":25.6283,"h":25.66,"l":25.6283,"n":7,"o":25.66,"t":"2024-12-10T05:00:00Z","v":153,"vw":25.66},{"c":25.8575,"h":25.8699,"l":25.8575,"n":9,"o":25.8699,"t":"2024-12-11T05:00:00Z","v":226,"vw":25.8699},{"c":25.5638,"h":25.69,"l":25.5638,"n":11,"o":25.69,"t":"2024-12-12T05:00:00Z","v":569,"vw":25.646575},{"c":25.505,"h":25.5098,"l":25.5,"n":66,"o":25.505,"t":"2024-12-13T05:00:00Z","v":1650,"vw":25.507464},{"c":25.555,"h":25.6,"l":25.555,"n":19,"o":25.6,"t":"2024-12-16T05:00:00Z","v":4593,"vw":25.581218},{"c":25.3597,"h":25.3597,"l":25.3597,"n":2,"o":25.3597,"t":"2024-12-17T05:00:00Z","v":2,"vw":25.3597},{"c":24.7579,"h":25.18,"l":24.7579,"n":13,"o":25.18,"t":"2024-12-18T05:00:00Z","v":175,"vw":25.18},{"c":24.755,"h":24.8589,"l":24.755,"n":10,"o":24.8589,"t":"2024-12-19T05:00:00Z","v":1158,"vw":24.769383},{"c":24.5039,"h":24.675,"l":24.5039,"n":14,"o":24.51,"t":"2024-12-20T05:00:00Z","v":576,"vw":24.60298},{"c":24.6292,"h":24.6292,"l":24.6292,"n":10,"o":24.6292,"t":"2024-12-23T05:00:00Z","v":37,"vw":24.6292},{"c":24.7043,"h":24.7199,"l":24.6497,"n":10,"o":24.6497,"t":"2024-12-24T05:00:00Z","v":415,"vw":24.691125},{"c":24.8315,"h":24.89,"l":24.8315,"n":14,"o":24.835,"t":"2024-12-26T05:00:00Z","v":579,"vw":24.877331},{"c":24.7307,"h":24.75,"l":24.69,"n":13,"o":24.69,"t":"2024-12-27T05:00:00Z","v":300,"vw":24.72},{"c":24.4959,"h":24.6417,"l":24.3704,"n":17,"o":24.6417,"t":"2024-12-30T05:00:00Z","v":879,"vw":24.440375},{"c":24.3911,"h":24.49,"l":24.3911,"n":13,"o":24.45,"t":"2024-12-31T05:00:00Z","v":539,"vw":24.460088},{"c":24.3526,"h":24.49,"l":24.3526,"n":16,"o":24.49,"t":"2025-01-02T05:00:00Z","v":238,"vw":24.49},{"c":24.4526,"h":24.46,"l":24.4526,"n":7,"o":24.46,"t":"2025-01-03T05:00:00Z","v":180,"vw":24.46},{"c":24.7585,"h":24.91,"l":24.7585,"n":9,"o":24.91,"t":"2025-01-06T05:00:00Z","v":184,"vw":24.91},{"c":24.7752,"h":24.9099,"l":24.75,"n":20,"o":24.88,"t":"2025-01-07T05:00:00Z","v":432,"vw":24.828725},{"c":24.7845,"h":24.7845,"l":24.76,"n":9,"o":24.76,"t":"2025-01-08T05:00:00Z","v":200,"vw":24.76},{"c":24.516,"h":24.62,"l":24.516,"n":21,"o":24.62,"t":"2025-01-10T05:00:00Z","v":3085,"vw":24.610328},{"c":24.3499,"h":24.3499,"l":24.3499,"n":11,"o":24.3499,"t":"2025-01-13T05:00:00Z","v":86,"vw":24.3499},{"c":24.4554,"h":24.4554,"l":24.44,"n":11,"o":24.44,"t":"2025-01-14T05:00:00Z","v":115,"vw":24.44},{"c":24.7188,"h":24.76,"l":24.7188,"n":4,"o":24.76,"t":"2025-01-15T05:00:00Z","v":103,"vw":24.76},{"c":25.005,"h":25.01,"l":25,"n":9,"o":25.01,"t":"2025-01-16T05:00:00Z","v":389,"vw":25.004984},{"c":25.085,"h":25.12,"l":25.085,"n":13,"o":25.12,"t":"2025-01-17T05:00:00Z","v":270,"vw":25.12},{"c":25.5921,"h":25.5921,"l":25.5921,"n":15,"o":25.5921,"t":"2025-01-21T05:00:00Z","v":113,"vw":25.5921},{"c":25.7202,"h":25.8019,"l":25.7202,"n":22,"o":25.8019,"t":"2025-01-22T05:00:00Z","v":1551,"vw":25.767851},{"c":25.9271,"h":25.9271,"l":25.65,"n":7,"o":25.65,"t":"2025-01-23T05:00:00Z","v":405,"vw":25.65},{"c":26.145,"h":26.145,"l":26.1421,"n":21,"o":26.1421,"t":"2025-01-24T05:00:00Z","v":800,"vw":26.1421},{"c":25.8743,"h":25.8743,"l":25.835,"n":14,"o":25.835,"t":"2025-01-27T05:00:00Z","v":2553,"vw":25.849102},{"c":25.7658,"h":25.79,"l":25.25,"n":26,"o":25.25,"t":"2025-01-28T05:00:00Z","v":8530,"vw":25.630155},{"c":25.805,"h":25.9,"l":25.6999,"n":32,"o":25.9,"t":"2025-01-29T05:00:00Z","v":24857,"vw":25.729744},{"c":26.165,"h":26.165,"l":26.165,"n":4,"o":26.165,"t":"2025-01-30T05:00:00Z","v":12,"vw":26.165},{"c":25.996,"h":26.29,"l":25.996,"n":447,"o":26.069,"t":"2025-01-31T05:00:00Z","v":173784,"vw":26.206718},{"c":25.67,"h":25.74,"l":25.39,"n":92,"o":25.43,"t":"2025-02-03T05:00:00Z","v":37847,"vw":25.631821},{"c":25.8619,"h":25.89,"l":25.76,"n":58,"o":25.76,"t":"2025-02-04T05:00:00Z","v":26741,"vw":25.860562},{"c":26.1402,"h":26.1402,"l":26.0099,"n":23,"o":26.0113,"t":"2025-02-05T05:00:00Z","v":5139,"vw":26.090719},{"c":26.1659,"h":26.195,"l":26.115,"n":19,"o":26.15,"t":"2025-02-06T05:00:00Z","v":26879,"vw":26.141144},{"c":25.8793,"h":25.8793,"l":25.8793,"n":7,"o":25.8793,"t":"2025-02-07T05:00:00Z","v":52,"vw":25.8793},{"c":26.0143,"h":26.0143,"l":26.0143,"n":14,"o":26.0143,"t":"2025-02-10T05:00:00Z","v":403,"vw":26.0143},{"c":26.25,"h":26.25,"l":26.05,"n":32,"o":26.23,"t":"2025-02-11T05:00:00Z","v":3180,"vw":26.142632},{"c":26.2696,"h":26.27,"l":25.9975,"n":35,"o":26.16,"t":"2025-02-12T05:00:00Z","v":5224,"vw":26.043717},{"c":26.5444,"h":26.56,"l":26.4393,"n":24,"o":26.46,"t":"2025-02-13T05:00:00Z","v":5816,"vw":26.462938},{"c":26.6019,"h":26.71,"l":26.6019,"n":46,"o":26.69,"t":"2025-02-14T05:00:00Z","v":4877,"vw":26.682573},{"c":26.86,"h":27.33,"l":26.7801,"n":24,"o":27.33,"t":"2025-02-18T05:00:00Z","v":4444,"vw":26.881219},{"c":26.56,"h":26.58,"l":26.48,"n":73,"o":26.53,"t":"2025-02-19T05:00:00Z","v":11493,"vw":26.562673},{"c":26.62,"h":26.62,"l":26.51,"n":32,"o":26.54,"t":"2025-02-20T05:00:00Z","v":5539,"vw":26.601068},{"c":26.34,"h":26.49,"l":26.33,"n":30,"o":26.49,"t":"2025-02-21T05:00:00Z","v":3264,"vw":26.395366},{"c":26.2411,"h":26.39,"l":26.22,"n":18,"o":26.26,"t":"2025-02-24T05:00:00Z","v":860,"vw":26.266667},{"c":26.4718,"h":26.48,"l":26.33,"n":14,"o":26.33,"t":"2025-02-25T05:00:00Z","v":1596,"vw":26.40758},{"c":26.4452,"h":26.64,"l":26.44,"n":29,"o":26.54,"t":"2025-02-26T05:00:00Z","v":6241,"vw":26.592261},{"c":26.135,"h":26.37,"l":26.13,"n":70,"o":26.31,"t":"2025-02-27T05:00:00Z","v":5337,"vw":26.310312},{"c":26.1864,"h":26.1864,"l":26.0501,"n":29,"o":26.1615,"t":"2025-02-28T05:00:00Z","v":6160,"vw":26.108036},{"c":26.6502,"h":26.9655,"l":26.58,"n":90,"o":26.86,"t":"2025-03-03T05:00:00Z","v":16742,"vw":26.88523},{"c":26.73,"h":26.97,"l":26.1901,"n":56,"o":26.31,"t":"2025-03-04T05:00:00Z","v":6503,"vw":26.522409},{"c":27.4372,"h":27.47,"l":27.08,"n":51,"o":27.08,"t":"2025-03-05T05:00:00Z","v":13079,"vw":27.290978},{"c":27.05,"h":27.26,"l":27.01,"n":90,"o":27.15,"t":"2025-03-06T05:00:00Z","v":6166,"vw":27.066304},{"c":27.2536,"h":27.2536,"l":27.0001,"n":86,"o":27.07,"t":"2025-03-07T05:00:00Z","v":33242,"vw":27.08024},{"c":26.41,"h":27,"l":26.19,"n":153,"o":27,"t":"2025-03-10T04:00:00Z","v":11842,"vw":26.346666},{"c":26.4129,"h":26.45,"l":26.22,"n":27,"o":26.42,"t":"2025-03-11T04:00:00Z","v":1688,"vw":26.329161},{"c":26.7389,"h":26.78,"l":26.54,"n":70,"o":26.5901,"t":"2025-03-12T04:00:00Z","v":11454,"vw":26.680694},{"c":26.5017,"h":26.5801,"l":26.445,"n":14,"o":26.5801,"t":"2025-03-13T04:00:00Z","v":1723,"vw":26.480382},{"c":27.065,"h":27.065,"l":26.85,"n":36,"o":26.85,"t":"2025-03-14T04:00:00Z","v":4205,"vw":27.001433},{"c":27.3801,"h":27.43,"l":27.28,"n":40,"o":27.2891,"t":"2025-03-17T04:00:00Z","v":2614,"vw":27.32976},{"c":27.36,"h":27.63,"l":27.1922,"n":40,"o":27.63,"t":"2025-03-18T04:00:00Z","v":5107,"vw":27.32881},{"c":27.4828,"h":27.5201,"l":27.28,"n":40,"o":27.28,"t":"2025-03-19T04:00:00Z","v":2654,"vw":27.464063},{"c":27.214,"h":27.214,"l":27.095,"n":23,"o":27.095,"t":"2025-03-20T04:00:00Z","v":2865,"vw":27.162197},{"c":26.9201,"h":27.42,"l":26.9103,"n":29,"o":27.42,"t":"2025-03-21T04:00:00Z","v":4650,"vw":26.992902},{"c":26.9755,"h":26.9755,"l":26.8719,"n":53,"o":26.9601,"t":"2025-03-24T04:00:00Z","v":8218,"vw":26.938011},{"c":27.1454,"h":27.42,"l":27.0801,"n":39,"o":27.42,"t":"2025-03-25T04:00:00Z","v":6745,"vw":27.148163},{"c":26.7298,"h":27.46,"l":26.64,"n":34,"o":27.46,"t":"2025-03-26T04:00:00Z","v":4941,"vw":26.835254},{"c":26.76,"h":26.78,"l":26.7401,"n":46,"o":26.7401,"t":"2025-03-27T04:00:00Z","v":16730,"vw":26.756099},{"c":26.4812,"h":26.49,"l":26.44,"n":29,"o":26.49,"t":"2025-03-28T04:00:00Z","v":2314,"vw":26.458057},{"c":26.2203,"h":26.2203,"l":26.025,"n":32,"o":26.07,"t":"2025-03-31T04:00:00Z","v":1626,"vw":26.077695},{"c":26.2557,"h":26.49,"l":26.11,"n":86,"o":26.17,"t":"2025-04-01T04:00:00Z","v":56037,"vw":26.415591},{"c":26.4758,"h":26.4758,"l":26.21,"n":16,"o":26.21,"t":"2025-04-02T04:00:00Z","v":3326,"vw":26.392325},{"c":25.9192,"h":26.165,"l":25.86,"n":44,"o":26.11,"t":"2025-04-03T04:00:00Z","v":4014,"vw":26.074882},{"c":24.265,"h":24.97,"l":24.265,"n":143,"o":24.95,"t":"2025-04-04T04:00:00Z","v":33885,"vw":24.343737},{"c":23.5526,"h":24.37,"l":23.27,"n":43,"o":24.265,"t":"2025-04-07T04:00:00Z","v":3831,"vw":23.707867},{"c":23.487,"h":24.4175,"l":23.487,"n":38,"o":24.4175,"t":"2025-04-08T04:00:00Z","v":4295,"vw":24.218528},{"c":25.4453,"h":25.4453,"l":23.48,"n":65,"o":23.48,"t":"2025-04-09T04:00:00Z","v":5095,"vw":24.595642},{"c":25.0579,"h":25.06,"l":24.5091,"n":59,"o":24.96,"t":"2025-04-10T04:00:00Z","v":4728,"vw":24.862399},{"c":25.7364,"h":25.77,"l":25.36,"n":31,"o":25.37,"t":"2025-04-11T04:00:00Z","v":34132,"vw":25.517151},{"c":26.055,"h":26.055,"l":25.791,"n":25,"o":25.8893,"t":"2025-04-14T04:00:00Z","v":3847,"vw":25.86439},{"c":26.3959,"h":26.46,"l":26.32,"n":60,"o":26.38,"t":"2025-04-15T04:00:00Z","v":7130,"vw":26.391972},{"c":26.1789,"h":26.49,"l":26.115,"n":61,"o":26.49,"t":"2025-04-16T04:00:00Z","v":4057,"vw":26.210816},{"c":26.445,"h":26.58,"l":26.365,"n":47,"o":26.41,"t":"2025-04-17T04:00:00Z","v":10477,"vw":26.470991},{"c":26.1931,"h":26.255,"l":26.06,"n":30,"o":26.25,"t":"2025-04-21T04:00:00Z","v":1413,"vw":26.142917},{"c":26.7264,"h":26.82,"l":26.65,"n":30,"o":26.729,"t":"2025-04-22T04:00:00Z","v":1777,"vw":26.780967},{"c":26.8847,"h":26.955,"l":26.88,"n":36,"o":26.955,"t":"2025-04-23T04:00:00Z","v":5202,"vw":26.883977},{"c":27.2612,"h":27.2612,"l":27.03,"n":62,"o":27.03,"t":"2025-04-24T04:00:00Z","v":5821,"vw":27.138335},{"c":27.4919,"h":27.4919,"l":27.28,"n":67,"o":27.315,"t":"2025-04-25T04:00:00Z","v":7703,"vw":27.347044},{"c":27.6,"h":27.6,"l":27.49,"n":46,"o":27.6,"t":"2025-04-28T04:00:00Z","v":5476,"vw":27.548351},{"c":27.7036,"h":27.74,"l":27.54,"n":45,"o":27.5605,"t":"2025-04-29T04:00:00Z","v":3807,"vw":27.636069},{"c":27.6894,"h":27.74,"l":27.5054,"n":34,"o":27.6,"t":"2025-04-30T04:00:00Z","v":4251,"vw":27.595619},{"c":27.6602,"h":27.78,"l":27.66,"n":49,"o":27.74,"t":"2025-05-01T04:00:00Z","v":6227,"vw":27.754603},{"c":28.2359,"h":28.29,"l":28.12,"n":39,"o":28.12,"t":"2025-05-02T04:00:00Z","v":3599,"vw":28.232633},{"c":28.2499,"h":28.55,"l":28.24,"n":25,"o":28.55,"t":"2025-05-05T04:00:00Z","v":3551,"vw":28.319951},{"c":28.26,"h":28.32,"l":28.16,"n":29,"o":28.28,"t":"2025-05-06T04:00:00Z","v":4715,"vw":28.277789},{"c":28.1667,"h":28.2721,"l":28.09,"n":38,"o":28.159,"t":"2025-05-07T04:00:00Z","v":4418,"vw":28.166956},{"c":28.192,"h":28.265,"l":28.192,"n":32,"o":28.265,"t":"2025-05-08T04:00:00Z","v":3090,"vw":28.230254},{"c":28.2166,"h":28.2778,"l":28.14,"n":27,"o":28.17,"t":"2025-05-09T04:00:00Z","v":4398,"vw":28.19407},{"c":28.2693,"h":28.99,"l":28.08,"n":59,"o":28.99,"t":"2025-05-12T04:00:00Z","v":10270,"vw":28.2145},{"c":28.4191,"h":28.454,"l":28.26,"n":33,"o":28.26,"t":"2025-05-13T04:00:00Z","v":4251,"vw":28.355648},{"c":28.26,"h":28.4243,"l":28.24,"n":27,"o":28.42,"t":"2025-05-14T04:00:00Z","v":1688,"vw":28.34964},{"c":28.5927,"h":28.6226,"l":28.28,"n":35,"o":28.28,"t":"2025-05-15T04:00:00Z","v":2812,"vw":28.547227},{"c":28.7059,"h":28.74,"l":28.6,"n":24,"o":28.6622,"t":"2025-05-16T04:00:00Z","v":2761,"vw":28.655074},{"c":28.9555,"h":28.98,"l":28.74,"n":45,"o":28.98,"t":"2025-05-19T04:00:00Z","v":6158,"vw":28.847923},{"c":29.0811,"h":29.3,"l":28.988,"n":39,"o":29.3,"t":"2025-05-20T04:00:00Z","v":3536,"vw":29.105237},{"c":28.9134,"h":29.22,"l":28.9134,"n":47,"o":29.19,"t":"2025-05-21T04:00:00Z","v":5166,"vw":29.15275},{"c":28.8939,"h":28.96,"l":28.7532,"n":11,"o":28.7532,"t":"2025-05-22T04:00:00Z","v":495,"vw":28.894046},{"c":28.93,"h":28.93,"l":28.55,"n":17,"o":28.55,"t":"2025-05-23T04:00:00Z","v":1438,"vw":28.816833},{"c":29.405,"h":29.47,"l":29.38,"n":39,"o":29.47,"t":"2025-05-27T04:00:00Z","v":3462,"vw":29.422095},{"c":29.0378,"h":29.61,"l":29.0378,"n":39,"o":29.61,"t":"2025-05-28T04:00:00Z","v":2461,"vw":29.381715},{"c":29.091,"h":29.1422,"l":29.02,"n":33,"o":29.0625,"t":"2025-05-29T04:00:00Z","v":4803,"vw":29.093202},{"c":29.0984,"h":29.0984,"l":29.08,"n":16,"o":29.08,"t":"2025-05-30T04:00:00Z","v":550,"vw":29.08},{"c":29.4064,"h":29.4064,"l":28.96,"n":23,"o":28.96,"t":"2025-06-02T04:00:00Z","v":4530,"vw":29.149474},{"c":29.19,"h":29.19,"l":29.09,"n":20,"o":29.09,"t":"2025-06-03T04:00:00Z","v":1184,"vw":29.1353},{"c":29.427,"h":29.4399,"l":29.37,"n":20,"o":29.418,"t":"2025-06-04T04:00:00Z","v":1682,"vw":29.409979},{"c":29.421,"h":29.51,"l":29.35,"n":33,"o":29.478,"t":"2025-06-05T04:00:00Z","v":2212,"vw":29.420838},{"c":29.5676,"h":29.6093,"l":29.48,"n":73,"o":29.6078,"t":"2025-06-06T04:00:00Z","v":12021,"vw":29.558045},{"c":29.585,"h":29.66,"l":29.505,"n":55,"o":29.5132,"t":"2025-06-09T04:00:00Z","v":5479,"vw":29.597806},{"c":29.4654,"h":29.8,"l":29.42,"n":29,"o":29.8,"t":"2025-06-10T04:00:00Z","v":7615,"vw":29.537194},{"c":29.4135,"h":29.56,"l":29.4135,"n":94,"o":29.53,"t":"2025-06-11T04:00:00Z","v":13829,"vw":29.480952},{"c":29.6217,"h":29.6217,"l":29.56,"n":69,"o":29.56,"t":"2025-06-12T04:00:00Z","v":4051,"vw":29.565121},{"c":29.1761,"h":29.3,"l":29.11,"n":57,"o":29.18,"t":"2025-06-13T04:00:00Z","v":5081,"vw":29.219468},{"c":29.4095,"h":29.6,"l":29.4095,"n":55,"o":29.48,"t":"2025-06-16T04:00:00Z","v":8091,"vw":29.524641},{"c":29.005,"h":29.19,"l":29,"n":49,"o":29.19,"t":"2025-06-17T04:00:00Z","v":3472,"vw":29.110535},{"c":29.03,"h":29.07,"l":28.9976,"n":24,"o":29.07,"t":"2025-06-18T04:00:00Z","v":2659,"vw":29.055587},{"c":28.5111,"h":28.5805,"l":28.5111,"n":24,"o":28.5805,"t":"2025-06-20T04:00:00Z","v":778,"vw":28.565318},{"c":28.7168,"h":28.7168,"l":28.27,"n":60,"o":28.32,"t":"2025-06-23T04:00:00Z","v":2044,"vw":28.494698},{"c":29.08,"h":29.09,"l":28.871,"n":35,"o":28.92,"t":"2025-06-24T04:00:00Z","v":5257,"vw":29.014214},{"c":28.9594,"h":28.99,"l":28.93,"n":24,"o":28.99,"t":"2025-06-25T04:00:00Z","v":1081,"vw":28.940605},{"c":29.37,"h":29.37,"l":29.14,"n":224,"o":29.1432,"t":"2025-06-26T04:00:00Z","v":41206,"vw":29.270908},{"c":29.6345,"h":29.77,"l":29.57,"n":71,"o":29.6,"t":"2025-06-27T04:00:00Z","v":9959,"vw":29.614451},{"c":29.6885,"h":29.72,"l":29.5699,"n":36,"o":29.57,"t":"2025-06-30T04:00:00Z","v":9098,"vw":29.612328},{"c":29.4985,"h":29.515,"l":29.4549,"n":23,"o":29.51,"t":"2025-07-01T04:00:00Z","v":1860,"vw":29.499069},{"c":29.4663,"h":29.49,"l":29.3,"n":30,"o":29.3,"t":"2025-07-02T04:00:00Z","v":2727,"vw":29.415862},{"c":29.5284,"h":29.59,"l":29.52,"n":16,"o":29.53,"t":"2025-07-03T04:00:00Z","v":2488,"vw":29.543636},{"c":29.3768,"h":29.53,"l":29.3768,"n":27,"o":29.5,"t":"2025-07-07T04:00:00Z","v":2541,"vw":29.504026},{"c":29.6162,"h":29.6162,"l":29.49,"n":17,"o":29.51,"t":"2025-07-08T04:00:00Z","v":50749,"vw":29.500302},{"c":29.845,"h":29.845,"l":29.72,"n":33,"o":29.74,"t":"2025-07-09T04:00:00Z","v":5022,"vw":29.745594},{"c":29.7442,"h":29.78,"l":29.7,"n":23,"o":29.77,"t":"2025-07-10T04:00:00Z","v":3901,"vw":29.753119},{"c":29.3951,"h":29.42,"l":29.38,"n":38,"o":29.38,"t":"2025-07-11T04:00:00Z","v":2443,"vw":29.409873},{"c":29.4669,"h":29.51,"l":29.24,"n":30,"o":29.24,"t":"2025-07-14T04:00:00Z","v":4163,"vw":29.3689},{"c":29.1558,"h":29.4,"l":29.1,"n":32,"o":29.4,"t":"2025-07-15T04:00:00Z","v":2910,"vw":29.200247},{"c":29.3,"h":29.3,"l":29.01,"n":47,"o":29.18,"t":"2025-07-16T04:00:00Z","v":3088,"vw":29.150978},{"c":29.4176,"h":29.46,"l":29.2516,"n":59,"o":29.2516,"t":"2025-07-17T04:00:00Z","v":12476,"vw":29.339053},{"c":29.2776,"h":29.53,"l":29.2776,"n":52,"o":29.53,"t":"2025-07-18T04:00:00Z","v":7224,"vw":29.324223},{"c":29.4009,"h":29.515,"l":29.35,"n":33,"o":29.46,"t":"2025-07-21T04:00:00Z","v":4262,"vw":29.462592},{"c":29.4783,"h":29.4783,"l":29.35,"n":54,"o":29.41,"t":"2025-07-22T04:00:00Z","v":6502,"vw":29.404017},{"c":30.061,"h":30.07,"l":29.67,"n":23,"o":29.67,"t":"2025-07-23T04:00:00Z","v":3830,"vw":29.934631},{"c":29.89,"h":29.96,"l":29.89,"n":24,"o":29.96,"t":"2025-07-24T04:00:00Z","v":2442,"vw":29.934597},{"c":29.7455,"h":29.76,"l":29.59,"n":58,"o":29.6,"t":"2025-07-25T04:00:00Z","v":5434,"vw":29.669138},{"c":29.2179,"h":29.43,"l":29.1601,"n":75,"o":29.43,"t":"2025-07-28T04:00:00Z","v":7665,"vw":29.30538},{"c":29.3571,"h":29.4,"l":29.33,"n":47,"o":29.33,"t":"2025-07-29T04:00:00Z","v":3685,"vw":29.359412},{"c":29.2106,"h":29.44,"l":29.2106,"n":34,"o":29.33,"t":"2025-07-30T04:00:00Z","v":6249,"vw":29.399834},{"c":28.8961,"h":29.065,"l":28.8961,"n":23,"o":29.065,"t":"2025-07-31T04:00:00Z","v":494,"vw":29.0436},{"c":28.7,"h":28.7,"l":28.45,"n":82,"o":28.57,"t":"2025-08-01T04:00:00Z","v":9363,"vw":28.575311},{"c":29.0729,"h":29.1,"l":28.92,"n":45,"o":28.92,"t":"2025-08-04T04:00:00Z","v":5953,"vw":29.041816},{"c":29.02,"h":29.035,"l":28.9,"n":31,"o":29.03,"t":"2025-08-05T04:00:00Z","v":2362,"vw":28.9875},{"c":29.2778,"h":29.2999,"l":29.2,"n":60,"o":29.2,"t":"2025-08-06T04:00:00Z","v":5410,"vw":29.258093},{"c":29.5396,"h":29.55,"l":29.41,"n":63,"o":29.5325,"t":"2025-08-07T04:00:00Z","v":7567,"vw":29.495196},{"c":29.6187,"h":29.68,"l":29.6187,"n":30,"o":29.68,"t":"2025-08-08T04:00:00Z","v":1094,"vw":29.671798},{"c":29.4336,"h":29.53,"l":29.4336,"n":19,"o":29.53,"t":"2025-08-11T04:00:00Z","v":606,"vw":29.53},{"c":29.6829,"h":29.6829,"l":29.56,"n":28,"o":29.56,"t":"2025-08-12T04:00:00Z","v":2302,"vw":29.642427},{"c":29.8271,"h":29.85,"l":29.77,"n":64,"o":29.8488,"t":"2025-08-13T04:00:00Z","v":3470,"vw":29.822262},{"c":29.8398,"h":29.87,"l":29.71,"n":46,"o":29.71,"t":"2025-08-14T04:00:00Z","v":4741,"vw":29.82629},{"c":29.9567,"h":29.99,"l":29.91,"n":28,"o":29.9217,"t":"2025-08-15T04:00:00Z","v":1623,"vw":29.943004},{"c":29.9061,"h":29.94,"l":29.8922,"n":30,"o":29.91,"t":"2025-08-18T04:00:00Z","v":1143,"vw":29.912742},{"c":29.8068,"h":29.98,"l":29.8068,"n":32,"o":29.98,"t":"2025-08-19T04:00:00Z","v":3730,"vw":29.898854},{"c":29.8099,"h":29.8099,"l":29.8099,"n":21,"o":29.8099,"t":"2025-08-20T04:00:00Z","v":41,"vw":29.8099},{"c":29.6234,"h":29.69,"l":29.6234,"n":56,"o":29.69,"t":"2025-08-21T04:00:00Z","v":4383,"vw":29.664569},{"c":30.0579,"h":30.12,"l":30.0376,"n":45,"o":30.087,"t":"2025-08-22T04:00:00Z","v":1194,"vw":30.083024},{"c":29.735,"h":30.007,"l":29.73,"n":94,"o":30,"t":"2025-08-25T04:00:00Z","v":8029,"vw":29.852391},{"c":29.6786,"h":29.8,"l":29.63,"n":46,"o":29.8,"t":"2025-08-26T04:00:00Z","v":5179,"vw":29.714249},{"c":29.6112,"h":29.62,"l":29.505,"n":51,"o":29.51,"t":"2025-08-27T04:00:00Z","v":4653,"vw":29.525123},{"c":29.693,"h":29.72,"l":29.685,"n":31,"o":29.685,"t":"2025-08-28T04:00:00Z","v":1979,"vw":29.711001},{"c":29.4749,"h":29.526,"l":29.38,"n":48,"o":29.526,"t":"2025-08-29T04:00:00Z","v":3823,"vw":29.480088},{"c":29.0935,"h":29.15,"l":28.9901,"n":45,"o":29.15,"t":"2025-09-02T04:00:00Z","v":2960,"vw":29.103608},{"c":29.1535,"h":29.1535,"l":29.071,"n":38,"o":29.1,"t":"2025-09-03T04:00:00Z","v":2936,"vw":29.108701},{"c":29.43,"h":29.43,"l":29.26,"n":49,"o":29.26,"t":"2025-09-04T04:00:00Z","v":3963,"vw":29.334633},{"c":29.515,"h":29.73,"l":29.5,"n":40,"o":29.73,"t":"2025-09-05T04:00:00Z","v":27882,"vw":29.51568},{"c":29.8854,"h":29.8854,"l":29.71,"n":39,"o":29.71,"t":"2025-09-08T04:00:00Z","v":3641,"vw":29.718949},{"c":29.7355,"h":29.7422,"l":29.702,"n":31,"o":29.71,"t":"2025-09-09T04:00:00Z","v":776,"vw":29.725061},{"c":29.675,"h":29.87,"l":29.675,"n":19,"o":29.87,"t":"2025-09-10T04:00:00Z","v":1792,"vw":29.756102},{"c":30.0942,"h":30.11,"l":30.05,"n":24,"o":30.11,"t":"2025-09-11T04:00:00Z","v":1433,"vw":30.055474},{"c":30.0053,"h":30.0053,"l":29.96,"n":26,"o":29.96,"t":"2025-09-12T04:00:00Z","v":360,"vw":29.96},{"c":30.1985,"h":30.21,"l":30.08,"n":25,"o":30.08,"t":"2025-09-15T04:00:00Z","v":689,"vw":30.1125},{"c":30.02,"h":30.07,"l":30.02,"n":27,"o":30.07,"t":"2025-09-16T04:00:00Z","v":1452,"vw":30.038426},{"c":29.955,"h":30.054,"l":29.92,"n":24,"o":30.054,"t":"2025-09-17T04:00:00Z","v":1173,"vw":29.969505},{"c":30.1232,"h":30.1496,"l":30.0645,"n":34,"o":30.08,"t":"2025-09-18T04:00:00Z","v":4210,"vw":30.093772},{"c":29.9153,"h":29.97,"l":29.84,"n":42,"o":29.96,"t":"2025-09-19T04:00:00Z","v":3509,"vw":29.916094},{"c":29.9819,"h":29.9819,"l":29.83,"n":37,"o":29.872,"t":"2025-09-22T04:00:00Z","v":1281,"vw":29.912584},{"c":29.8601,"h":30.0729,"l":29.8601,"n":31,"o":30.0729,"t":"2025-09-23T04:00:00Z","v":2030,"vw":29.980135},{"c":29.79,"h":29.8025,"l":29.7835,"n":31,"o":29.8025,"t":"2025-09-24T04:00:00Z","v":1668,"vw":29.790174},{"c":29.56,"h":29.56,"l":29.469,"n":32,"o":29.5,"t":"2025-09-25T04:00:00Z","v":3176,"vw":29.495748},{"c":29.7819,"h":29.79,"l":29.74,"n":27,"o":29.79,"t":"2025-09-26T04:00:00Z","v":2085,"vw":29.778873},{"c":29.925,"h":29.97,"l":29.8935,"n":44,"o":29.959,"t":"2025-09-29T04:00:00Z","v":5692,"vw":29.943026},{"c":30.1185,"h":30.12,"l":29.9871,"n":42,"o":29.99,"t":"2025-09-30T04:00:00Z","v":2886,"vw":30.075741},{"c":30.2347,"h":30.28,"l":30.1892,"n":33,"o":30.198,"t":"2025-10-01T04:00:00Z","v":2422,"vw":30.205324},{"c":30.328,"h":30.36,"l":30.22,"n":22,"o":30.2799,"t":"2025-10-02T04:00:00Z","v":698,"vw":30.286633},{"c":30.5574,"h":30.59,"l":30.53,"n":25,"o":30.57,"t":"2025-10-03T04:00:00Z","v":1849,"vw":30.555482},{"c":30.6428,"h":30.699,"l":30.6,"n":33,"o":30.6,"t":"2025-10-06T04:00:00Z","v":2415,"vw":30.666798},{"c":30.3212,"h":30.4515,"l":30.3212,"n":28,"o":30.4515,"t":"2025-10-07T04:00:00Z","v":930,"vw":30.401592},{"c":30.511,"h":30.52,"l":30.44,"n":18,"o":30.44,"t":"2025-10-08T04:00:00Z","v":820,"vw":30.506667},{"c":30.2173,"h":30.32,"l":30.17,"n":25,"o":30.32,"t":"2025-10-09T04:00:00Z","v":981,"vw":30.223602},{"c":29.6377,"h":30.1,"l":29.6377,"n":49,"o":30.1,"t":"2025-10-10T04:00:00Z","v":3196,"vw":29.787162},{"c":29.841,"h":29.841,"l":29.751,"n":33,"o":29.751,"t":"2025-10-13T04:00:00Z","v":1188,"vw":29.824487},{"c":29.9917,"h":30.09,"l":29.73,"n":48,"o":29.73,"t":"2025-10-14T04:00:00Z","v":3702,"vw":29.963648},{"c":30.0189,"h":30.18,"l":30,"n":44,"o":30.078,"t":"2025-10-15T04:00:00Z","v":4053,"vw":30.099959},{"c":30.0703,"h":30.13,"l":30.0703,"n":32,"o":30.1,"t":"2025-10-16T04:00:00Z","v":606,"vw":30.106667},{"c":29.96,"h":30,"l":29.93,"n":42,"o":29.93,"t":"2025-10-17T04:00:00Z","v":4191,"vw":29.95093},{"c":30.2886,"h":30.3,"l":30.2,"n":31,"o":30.2,"t":"2025-10-20T04:00:00Z","v":1604,"vw":30.270655},{"c":30.0928,"h":30.202,"l":30.0808,"n":21,"o":30.0808,"t":"2025-10-21T04:00:00Z","v":1946,"vw":30.114381},{"c":30.0122,"h":30.17,"l":29.93,"n":34,"o":30.17,"t":"2025-10-22T04:00:00Z","v":2364,"vw":29.980315},{"c":30.2203,"h":30.2203,"l":30.2203,"n":11,"o":30.2203,"t":"2025-10-23T04:00:00Z","v":181,"vw":30.2203},{"c":30.322,"h":30.36,"l":30.3101,"n":22,"o":30.36,"t":"2025-10-24T04:00:00Z","v":1187,"vw":30.336718},{"c":30.634,"h":30.67,"l":30.5,"n":80,"o":30.5,"t":"2025-10-27T04:00:00Z","v":12149,"vw":30.595655},{"c":30.64,"h":30.71,"l":30.6,"n":71,"o":30.6,"t":"2025-10-28T04:00:00Z","v":5593,"vw":30.66764},{"c":30.4503,"h":30.6599,"l":30.4503,"n":28,"o":30.63,"t":"2025-10-29T04:00:00Z","v":3563,"vw":30.518885},{"c":30.3396,"h":30.3396,"l":30.3396,"n":21,"o":30.3396,"t":"2025-10-30T04:00:00Z","v":151,"vw":30.3396},{"c":30.3512,"h":30.3512,"l":30.23,"n":33,"o":30.3392,"t":"2025-10-31T04:00:00Z","v":2450,"vw":30.288525},{"c":30.37,"h":30.39,"l":30.29,"n":78,"o":30.305,"t":"2025-11-03T05:00:00Z","v":6518,"vw":30.374024},{"c":29.9723,"h":30.1,"l":29.972,"n":38,"o":29.98,"t":"2025-11-04T05:00:00Z","v":1758,"vw":30.010835},{"c":30.22,"h":30.26,"l":30.1995,"n":41,"o":30.2,"t":"2025-11-05T05:00:00Z","v":2984,"vw":30.221078},{"c":29.9465,"h":30.14,"l":29.8607,"n":51,"o":30.14,"t":"2025-11-06T05:00:00Z","v":5525,"vw":29.981557},{"c":29.944,"h":29.944,"l":29.6115,"n":56,"o":29.71,"t":"2025-11-07T05:00:00Z","v":5666,"vw":29.801578},{"c":30.202,"h":30.202,"l":30.041,"n":35,"o":30.14,"t":"2025-11-10T05:00:00Z","v":2137,"vw":30.114288},{"c":30.2854,"h":30.294,"l":30.2854,"n":12,"o":30.294,"t":"2025-11-11T05:00:00Z","v":891,"vw":30.294},{"c":30.4318,"h":30.49,"l":30.39,"n":36,"o":30.39,"t":"2025-11-12T05:00:00Z","v":1920,"vw":30.473692},{"c":30.0629,"h":30.29,"l":30.046,"n":33,"o":30.29,"t":"2025-11-13T05:00:00Z","v":2727,"vw":30.159217},{"c":29.8825,"h":29.8825,"l":29.77,"n":13,"o":29.77,"t":"2025-11-14T05:00:00Z","v":723,"vw":29.77},{"c":29.5048,"h":29.756,"l":29.5048,"n":41,"o":29.756,"t":"2025-11-17T05:00:00Z","v":931,"vw":29.753735},{"c":29.1644,"h":29.1885,"l":29.09,"n":28,"o":29.09,"t":"2025-11-18T05:00:00Z","v":1023,"vw":29.136985},{"c":28.9901,"h":29.039,"l":28.93,"n":49,"o":29.01,"t":"2025-11-19T05:00:00Z","v":4857,"vw":28.98046},{"c":28.6734,"h":29.37,"l":28.6734,"n":44,"o":29.324,"t":"2025-11-20T05:00:00Z","v":3291,"vw":29.076219},{"c":28.9523,"h":28.9523,"l":28.77,"n":32,"o":28.855,"t":"2025-11-21T05:00:00Z","v":1154,"vw":28.863317},{"c":28.9916,"h":28.9916,"l":28.91,"n":34,"o":28.95,"t":"2025-11-24T05:00:00Z","v":4323,"vw":28.935194},{"c":29.3179,"h":29.3179,"l":29.15,"n":17,"o":29.15,"t":"2025-11-25T05:00:00Z","v":45418,"vw":29.151235},{"c":29.6431,"h":29.7199,"l":29.6088,"n":31,"o":29.6088,"t":"2025-11-26T05:00:00Z","v":3882,"vw":29.688938},{"c":29.8176,"h":29.8176,"l":29.8099,"n":27,"o":29.81,"t":"2025-11-28T05:00:00Z","v":2400,"vw":29.80999},{"c":29.6,"h":29.72,"l":29.59,"n":53,"o":29.67,"t":"2025-12-01T05:00:00Z","v":4474,"vw":29.635737},{"c":29.6839,"h":29.69,"l":29.65,"n":29,"o":29.69,"t":"2025-12-02T05:00:00Z","v":1047,"vw":29.677463},{"c":29.8612,"h":29.8612,"l":29.7345,"n":42,"o":29.796,"t":"2025-12-03T05:00:00Z","v":7603,"vw":29.820203},{"c":29.9835,"h":30.0896,"l":29.9835,"n":27,"o":30.0896,"t":"2025-12-04T05:00:00Z","v":1444,"vw":30.065649},{"c":30.0115,"h":30.06,"l":29.96,"n":29,"o":30.06,"t":"2025-12-05T05:00:00Z","v":1854,"vw":30.02396},{"c":29.9732,"h":29.9999,"l":29.9201,"n":28,"o":29.95,"t":"2025-12-08T05:00:00Z","v":1774,"vw":29.950079},{"c":29.8875,"h":29.9478,"l":29.8875,"n":21,"o":29.9478,"t":"2025-12-09T05:00:00Z","v":1333,"vw":29.943},{"c":30.1766,"h":30.27,"l":29.925,"n":34,"o":29.925,"t":"2025-12-10T05:00:00Z","v":1993,"vw":30.11869},{"c":30.3172,"h":30.35,"l":30.18,"n":26,"o":30.21,"t":"2025-12-11T05:00:00Z","v":4929,"vw":30.232608},{"c":30.1356,"h":30.184,"l":30.1356,"n":34,"o":30.1499,"t":"2025-12-12T05:00:00Z","v":3218,"vw":30.159745},{"c":30.3366,"h":30.3366,"l":30.29,"n":26,"o":30.29,"t":"2025-12-15T05:00:00Z","v":340,"vw":30.29},{"c":30.2379,"h":30.3,"l":30.2,"n":23,"o":30.2,"t":"2025-12-16T05:00:00Z","v":850,"vw":30.217389},{"c":29.9566,"h":30.11,"l":29.9566,"n":36,"o":30.11,"t":"2025-12-17T05:00:00Z","v":1943,"vw":30.0925},{"c":30.21,"h":30.36,"l":30.21,"n":28,"o":30.22,"t":"2025-12-18T05:00:00Z","v":2805,"vw":30.268099},{"c":30.0806,"h":30.1758,"l":30.0806,"n":41,"o":30.11,"t":"2025-12-19T05:00:00Z","v":2023,"vw":30.131438},{"c":30.19,"h":30.19,"l":30.135,"n":54,"o":30.135,"t":"2025-12-22T05:00:00Z","v":2040,"vw":30.160211},{"c":30.2793,"h":30.31,"l":30.24,"n":44,"o":30.285,"t":"2025-12-23T05:00:00Z","v":2030,"vw":30.278331},{"c":30.3,"h":30.3,"l":30.22,"n":37,"o":30.22,"t":"2025-12-24T05:00:00Z","v":4653,"vw":30.249122},{"c":30.3458,"h":30.3458,"l":30.3252,"n":27,"o":30.3252,"t":"2025-12-26T05:00:00Z","v":638,"vw":30.3252},{"c":30.2734,"h":30.292,"l":30.19,"n":43,"o":30.2502,"t":"2025-12-29T05:00:00Z","v":2913,"vw":30.241887},{"c":30.3349,"h":30.41,"l":30.32,"n":33,"o":30.32,"t":"2025-12-30T05:00:00Z","v":917,"vw":30.370224},{"c":30.2152,"h":30.2152,"l":30.15,"n":22,"o":30.15,"t":"2025-12-31T05:00:00Z","v":567,"vw":30.15},{"c":30.48,"h":30.48,"l":30.38,"n":52,"o":30.46,"t":"2026-01-02T05:00:00Z","v":2986,"vw":30.442675},{"c":30.8828,"h":30.8828,"l":30.7,"n":51,"o":30.7,"t":"2026-01-05T05:00:00Z","v":1745,"vw":30.766197},{"c":30.987,"h":31.01,"l":30.95,"n":41,"o":30.98,"t":"2026-01-06T05:00:00Z","v":2092,"vw":30.986081},{"c":30.8898,"h":30.93,"l":30.83,"n":48,"o":30.83,"t":"2026-01-07T05:00:00Z","v":3264,"vw":30.887975},{"c":30.8357,"h":30.8357,"l":30.68,"n":39,"o":30.68,"t":"2026-01-08T05:00:00Z","v":1399,"vw":30.745308},{"c":31.1199,"h":31.15,"l":31.0046,"n":46,"o":31.0046,"t":"2026-01-09T05:00:00Z","v":4213,"vw":31.111661},{"c":31.39,"h":31.39,"l":31.3322,"n":37,"o":31.34,"t":"2026-01-12T05:00:00Z","v":2177,"vw":31.36321},{"c":31.183,"h":31.23,"l":31.1324,"n":75,"o":31.1324,"t":"2026-01-13T05:00:00Z","v":15949,"vw":31.202071},{"c":31.265,"h":31.27,"l":31.2,"n":46,"o":31.24,"t":"2026-01-14T05:00:00Z","v":3003,"vw":31.234161},{"c":31.25,"h":31.37,"l":31.25,"n":105,"o":31.31,"t":"2026-01-15T05:00:00Z","v":5634,"vw":31.314379},{"c":31.3,"h":31.3499,"l":31.3,"n":27,"o":31.3499,"t":"2026-01-16T05:00:00Z","v":598,"vw":31.31883},{"c":30.8446,"h":31.0494,"l":30.8446,"n":79,"o":30.89,"t":"2026-01-20T05:00:00Z","v":7960,"vw":30.942045},{"c":31.1476,"h":31.2242,"l":30.78,"n":46,"o":30.97,"t":"2026-01-21T05:00:00Z","v":1759,"vw":31.068423},{"c":31.1979,"h":31.29,"l":31.19,"n":63,"o":31.29,"t":"2026-01-22T05:00:00Z","v":6768,"vw":31.203484},{"c":31.352,"h":31.352,"l":31.1394,"n":59,"o":31.1394,"t":"2026-01-23T05:00:00Z","v":1684,"vw":31.170466},{"c":31.4967,"h":31.545,"l":31.4967,"n":55,"o":31.53,"t":"2026-01-26T05:00:00Z","v":1677,"vw":31.520688},{"c":31.9935,"h":31.9935,"l":31.8315,"n":52,"o":31.89,"t":"2026-01-27T05:00:00Z","v":5399,"vw":31.894686},{"c":31.685,"h":31.73,"l":31.53,"n":68,"o":31.73,"t":"2026-01-28T05:00:00Z","v":6261,"vw":31.651852},{"c":31.7471,"h":31.7471,"l":31.5,"n":50,"o":31.52,"t":"2026-01-29T05:00:00Z","v":1438,"vw":31.538866},{"c":31.465,"h":31.72,"l":31.355,"n":53,"o":31.72,"t":"2026-01-30T05:00:00Z","v":2032,"vw":31.564496},{"c":31.6305,"h":31.68,"l":31.6095,"n":69,"o":31.6095,"t":"2026-02-02T05:00:00Z","v":2355,"vw":31.649977},{"c":31.56,"h":31.57,"l":31.36,"n":55,"o":31.44,"t":"2026-02-03T05:00:00Z","v":2841,"vw":31.449529},{"c":31.3328,"h":31.3328,"l":31.275,"n":28,"o":31.275,"t":"2026-02-04T05:00:00Z","v":2403,"vw":31.275},{"c":30.8223,"h":31,"l":30.8223,"n":49,"o":31,"t":"2026-02-05T05:00:00Z","v":1078,"vw":30.982},{"c":31.6317,"h":31.6317,"l":31.6317,"n":39,"o":31.6317,"t":"2026-02-06T05:00:00Z","v":588,"vw":31.6317},{"c":32.1791,"h":32.1791,"l":32.02,"n":83,"o":32.06,"t":"2026-02-09T05:00:00Z","v":7323,"vw":32.075788},{"c":32.0995,"h":32.23,"l":32.0995,"n":106,"o":32.22,"t":"2026-02-10T05:00:00Z","v":10525,"vw":32.196657},{"c":32.1859,"h":32.26,"l":31.87,"n":51,"o":32.12,"t":"2026-02-11T05:00:00Z","v":6296,"vw":31.943531},{"c":31.6889,"h":31.78,"l":31.6889,"n":49,"o":31.6901,"t":"2026-02-12T05:00:00Z","v":2199,"vw":31.769256},{"c":31.798,"h":31.869,"l":31.7499,"n":37,"o":31.7499,"t":"2026-02-13T05:00:00Z","v":2281,"vw":31.79239},{"c":31.7756,"h":31.82,"l":31.43,"n":110,"o":31.5,"t":"2026-02-17T05:00:00Z","v":7076,"vw":31.583181},{"c":32.0285,"h":32.19,"l":32.02,"n":61,"o":32.16,"t":"2026-02-18T05:00:00Z","v":12275,"vw":32.108484},{"c":31.8997,"h":31.93,"l":31.71,"n":64,"o":31.71,"t":"2026-02-19T05:00:00Z","v":2469,"vw":31.777763},{"c":32.2674,"h":32.28,"l":32.265,"n":32,"o":32.265,"t":"2026-02-20T05:00:00Z","v":785,"vw":32.268667},{"c":32.195,"h":32.37,"l":32.13,"n":60,"o":32.37,"t":"2026-02-23T05:00:00Z","v":4086,"vw":32.231554},{"c":32.1608,"h":32.1608,"l":32.06,"n":47,"o":32.06,"t":"2026-02-24T05:00:00Z","v":699,"vw":32.06},{"c":32.5011,"h":32.5011,"l":32.38,"n":97,"o":32.42,"t":"2026-02-25T05:00:00Z","v":6735,"vw":32.424516},{"c":32.437,"h":32.45,"l":32.36,"n":45,"o":32.44,"t":"2026-02-26T05:00:00Z","v":3346,"vw":32.384951},{"c":32.235,"h":32.38,"l":32.2001,"n":82,"o":32.35,"t":"2026-02-27T05:00:00Z","v":5767,"vw":32.330902},{"c":31.6502,"h":31.6502,"l":31.6299,"n":55,"o":31.63,"t":"2026-03-02T05:00:00Z","v":1586,"vw":31.62995},{"c":30.6425,"h":30.82,"l":30,"n":114,"o":30.24,"t":"2026-03-03T05:00:00Z","v":9397,"vw":30.559667},{"c":31.2223,"h":31.24,"l":30.89,"n":58,"o":30.89,"t":"2026-03-04T05:00:00Z","v":3501,"vw":31.143728},{"c":30.4384,"h":30.74,"l":30.21,"n":56,"o":30.74,"t":"2026-03-05T05:00:00Z","v":4909,"vw":30.314292},{"c":30.1595,"h":30.24,"l":29.77,"n":36,"o":29.77,"t":"2026-03-06T05:00:00Z","v":4271,"vw":29.846134},{"c":30.4575,"h":30.68,"l":29.6005,"n":70,"o":29.71,"t":"2026-03-09T04:00:00Z","v":3612,"vw":30.032784},{"c":30.5495,"h":30.86,"l":30.5495,"n":38,"o":30.5701,"t":"2026-03-10T04:00:00Z","v":1302,"vw":30.740304},{"c":30.5,"h":30.5,"l":30.33,"n":52,"o":30.39,"t":"2026-03-11T04:00:00Z","v":6168,"vw":30.406082},{"c":30.0441,"h":30.14,"l":29.9354,"n":23,"o":29.9354,"t":"2026-03-12T04:00:00Z","v":740,"vw":30.065496},{"c":29.5458,"h":29.834,"l":29.5458,"n":44,"o":29.834,"t":"2026-03-13T04:00:00Z","v":1351,"vw":29.670183},{"c":30.1668,"h":30.66,"l":30.065,"n":45,"o":30.66,"t":"2026-03-16T04:00:00Z","v":2244,"vw":30.179951},{"c":30.31,"h":30.44,"l":30.25,"n":55,"o":30.44,"t":"2026-03-17T04:00:00Z","v":3333,"vw":30.331779},{"c":29.87,"h":30.23,"l":29.87,"n":73,"o":30.23,"t":"2026-03-18T04:00:00Z","v":4843,"vw":30.100145},{"c":29.7644,"h":29.7644,"l":29.7644,"n":30,"o":29.7644,"t":"2026-03-19T04:00:00Z","v":639,"vw":29.7644},{"c":28.7037,"h":29.65,"l":28.7037,"n":49,"o":29.65,"t":"2026-03-20T04:00:00Z","v":2198,"vw":29.000626},{"c":29.61,"h":29.68,"l":29.46,"n":78,"o":29.46,"t":"2026-03-23T04:00:00Z","v":2299,"vw":29.542228},{"c":29.3524,"h":29.39,"l":29.12,"n":37,"o":29.12,"t":"2026-03-24T04:00:00Z","v":1861,"vw":29.29179},{"c":29.8198,"h":29.97,"l":29.77,"n":46,"o":29.79,"t":"2026-03-25T04:00:00Z","v":5084,"vw":29.896141},{"c":28.9875,"h":29.44,"l":28.9875,"n":32,"o":29.26,"t":"2026-03-26T04:00:00Z","v":2757,"vw":29.319872},{"c":28.5887,"h":28.92,"l":28.51,"n":71,"o":28.82,"t":"2026-03-27T04:00:00Z","v":5718,"vw":28.623451},{"c":28.6073,"h":28.93,"l":28.58,"n":53,"o":28.93,"t":"2026-03-30T04:00:00Z","v":2782,"vw":28.766345},{"c":29.665,"h":29.665,"l":29.0899,"n":80,"o":29.24,"t":"2026-03-31T04:00:00Z","v":5027,"vw":29.438637},{"c":30.3048,"h":30.46,"l":30.3048,"n":45,"o":30.35,"t":"2026-04-01T04:00:00Z","v":4552,"vw":30.370732},{"c":30.095,"h":30.1,"l":29.675,"n":37,"o":29.675,"t":"2026-04-02T04:00:00Z","v":1641,"vw":29.995374},{"c":30.292,"h":30.3,"l":30.08,"n":91,"o":30.1,"t":"2026-04-06T04:00:00Z","v":11638,"vw":30.149947},{"c":30.2034,"h":30.2034,"l":29.845,"n":40,"o":29.949,"t":"2026-04-07T04:00:00Z","v":3038,"vw":29.930422},{"c":31.5863,"h":31.77,"l":31.51,"n":49,"o":31.61,"t":"2026-04-08T04:00:00Z","v":5432,"vw":31.599435},{"c":31.4617,"h":31.59,"l":31.16,"n":33,"o":31.16,"t":"2026-04-09T04:00:00Z","v":1913,"vw":31.374361},{"c":31.5907,"h":31.67,"l":31.56,"n":40,"o":31.6684,"t":"2026-04-10T04:00:00Z","v":2341,"vw":31.612606},{"c":31.8206,"h":31.8206,"l":31.36,"n":38,"o":31.36,"t":"2026-04-13T04:00:00Z","v":692,"vw":31.376949},{"c":32.1081,"h":32.18,"l":32.02,"n":35,"o":32.05,"t":"2026-04-14T04:00:00Z","v":3500,"vw":32.082553},{"c":31.9287,"h":32.03,"l":31.8419,"n":56,"o":32.03,"t":"2026-04-15T04:00:00Z","v":4876,"vw":31.928789},{"c":31.7672,"h":32.02,"l":31.7,"n":55,"o":31.91,"t":"2026-04-16T04:00:00Z","v":4797,"vw":31.794921},{"c":32.3316,"h":32.58,"l":32.3316,"n":31,"o":32.44,"t":"2026-04-17T04:00:00Z","v":1615,"vw":32.449747},{"c":32.1521,"h":32.1521,"l":31.96,"n":29,"o":32.15,"t":"2026-04-20T04:00:00Z","v":1180,"vw":32.07485},{"c":31.39,"h":31.57,"l":31.39,"n":24,"o":31.57,"t":"2026-04-21T04:00:00Z","v":409,"vw":31.45},{"c":31.5775,"h":31.67,"l":31.5775,"n":27,"o":31.67,"t":"2026-04-22T04:00:00Z","v":329,"vw":31.67},{"c":31.3566,"h":31.68,"l":31.3566,"n":36,"o":31.68,"t":"2026-04-23T04:00:00Z","v":951,"vw":31.604125},{"c":31.5501,"h":31.5501,"l":31.44,"n":53,"o":31.44,"t":"2026-04-24T04:00:00Z","v":1062,"vw":31.468729},{"c":31.4635,"h":31.675,"l":31.45,"n":47,"o":31.64,"t":"2026-04-27T04:00:00Z","v":5372,"vw":31.508719},{"c":31.1918,"h":31.2,"l":31.1918,"n":25,"o":31.2,"t":"2026-04-28T04:00:00Z","v":571,"vw":31.2},{"c":30.8625,"h":30.89,"l":30.835,"n":28,"o":30.835,"t":"2026-04-29T04:00:00Z","v":889,"vw":30.871702},{"c":31.755,"h":31.755,"l":31.32,"n":43,"o":31.365,"t":"2026-04-30T04:00:00Z","v":4448,"vw":31.600173},{"c":31.5343,"h":31.61,"l":31.5343,"n":37,"o":31.61,"t":"2026-05-01T04:00:00Z","v":994,"vw":31.61},{"c":30.9681,"h":31.29,"l":30.9681,"n":40,"o":31.29,"t":"2026-05-04T04:00:00Z","v":1672,"vw":31.256647},{"c":31.49,"h":31.5,"l":31.28,"n":61,"o":31.29,"t":"2026-05-05T04:00:00Z","v":1816,"vw":31.363227},{"c":32.4357,"h":32.47,"l":28.34,"n":54,"o":28.34,"t":"2026-05-06T04:00:00Z","v":7133,"vw":31.041186},{"c":31.6964,"h":32.146,"l":31.6964,"n":27,"o":32.146,"t":"2026-05-07T04:00:00Z","v":661,"vw":32.11325},{"c":32.0035,"h":32.0035,"l":31.87,"n":42,"o":31.9,"t":"2026-05-08T04:00:00Z","v":3001,"vw":31.921531},{"c":31.9318,"h":31.965,"l":31.85,"n":39,"o":31.85,"t":"2026-05-11T04:00:00Z","v":1504,"vw":31.931538},{"c":31.7739,"h":31.7739,"l":31.64,"n":48,"o":31.76,"t":"2026-05-12T04:00:00Z","v":3403,"vw":31.717835},{"c":31.99,"h":31.99,"l":31.61,"n":96,"o":31.61,"t":"2026-05-13T04:00:00Z","v":2981,"vw":31.891498},{"c":31.8788,"h":31.979,"l":31.8788,"n":46,"o":31.93,"t":"2026-05-14T04:00:00Z","v":1307,"vw":31.944328},{"c":31.057,"h":31.09,"l":31.05,"n":50,"o":31.05,"t":"2026-05-15T04:00:00Z","v":1906,"vw":31.056429},{"c":31.315,"h":31.36,"l":31.241,"n":49,"o":31.36,"t":"2026-05-18T04:00:00Z","v":1332,"vw":31.305621},{"c":30.9816,"h":31.135,"l":30.9257,"n":63,"o":30.93,"t":"2026-05-19T04:00:00Z","v":5580,"vw":31.027536},{"c":31.6709,"h":31.6709,"l":31.63,"n":22,"o":31.63,"t":"2026-05-20T04:00:00Z","v":337,"vw":31.63},{"c":31.886,"h":31.9,"l":31.886,"n":25,"o":31.9,"t":"2026-05-21T04:00:00Z","v":653,"vw":31.9},{"c":31.8641,"h":31.94,"l":31.8641,"n":30,"o":31.935,"t":"2026-05-22T04:00:00Z","v":420,"vw":31.937218},{"c":32.3815,"h":32.3815,"l":32.28,"n":37,"o":32.305,"t":"2026-05-26T04:00:00Z","v":690,"vw":32.296667},{"c":32.1752,"h":32.22,"l":32.14,"n":63,"o":32.22,"t":"2026-05-27T04:00:00Z","v":4236,"vw":32.172971},{"c":32.1317,"h":32.18,"l":32.1,"n":57,"o":32.1,"t":"2026-05-28T04:00:00Z","v":1406,"vw":32.159813},{"c":32.1676,"h":32.26,"l":32.1676,"n":79,"o":32.26,"t":"2026-05-29T04:00:00Z","v":761,"vw":32.26},{"c":31.937,"h":31.995,"l":31.63,"n":49,"o":31.63,"t":"2026-06-01T04:00:00Z","v":10729,"vw":31.856914},{"c":32.1751,"h":32.2499,"l":32.055,"n":37,"o":32.055,"t":"2026-06-02T04:00:00Z","v":5010,"vw":32.155948},{"c":32.1475,"h":32.21,"l":32.1399,"n":24,"o":32.201,"t":"2026-06-03T04:00:00Z","v":1806,"vw":32.1826},{"c":32.4088,"h":32.4499,"l":32.39,"n":31,"o":32.4,"t":"2026-06-04T04:00:00Z","v":1204,"vw":32.409762},{"c":31.38,"h":32.12,"l":31.38,"n":49,"o":32.12,"t":"2026-06-05T04:00:00Z","v":4124,"vw":31.927235},{"c":31.625,"h":31.795,"l":31.58,"n":63,"o":31.795,"t":"2026-06-08T04:00:00Z","v":3823,"vw":31.65827},{"c":31.5945,"h":31.8599,"l":31.5801,"n":43,"o":31.8599,"t":"2026-06-09T04:00:00Z","v":1361,"vw":31.653129},{"c":31.1601,"h":31.28,"l":31.16,"n":57,"o":31.28,"t":"2026-06-10T04:00:00Z","v":1925,"vw":31.218734},{"c":32.2622,"h":32.2622,"l":31.4101,"n":37,"o":31.57,"t":"2026-06-11T04:00:00Z","v":2748,"vw":31.869399},{"c":32.4942,"h":32.52,"l":32.269,"n":56,"o":32.2698,"t":"2026-06-12T04:00:00Z","v":1568,"vw":32.340778},{"c":32.7994,"h":33.01,"l":32.75,"n":57,"o":32.97,"t":"2026-06-15T04:00:00Z","v":7404,"vw":32.892602},{"c":32.8922,"h":32.8922,"l":32.8922,"n":15,"o":32.8922,"t":"2026-06-16T04:00:00Z","v":332,"vw":32.8922},{"c":32.8891,"h":33.41,"l":32.8891,"n":26,"o":33.34,"t":"2026-06-17T04:00:00Z","v":10403,"vw":33.408446},{"c":32.9301,"h":33.02,"l":32.91,"n":28,"o":32.925,"t":"2026-06-18T04:00:00Z","v":1896,"vw":32.945967},{"c":33.1112,"h":33.17,"l":33.09,"n":88,"o":33.17,"t":"2026-06-22T04:00:00Z","v":1655,"vw":33.134167},{"c":32.2218,"h":32.31,"l":32.2218,"n":56,"o":32.26,"t":"2026-06-23T04:00:00Z","v":2391,"vw":32.272196},{"c":32.1204,"h":32.189,"l":32.1204,"n":19,"o":32.18,"t":"2026-06-24T04:00:00Z","v":460,"vw":32.18225},{"c":32.4496,"h":32.67,"l":32.44,"n":38,"o":32.67,"t":"2026-06-25T04:00:00Z","v":1280,"vw":32.481234},{"c":32.103,"h":32.26,"l":32.103,"n":47,"o":32.26,"t":"2026-06-26T04:00:00Z","v":2800,"vw":32.189969},{"c":32.3889,"h":32.41,"l":32.35,"n":75,"o":32.35,"t":"2026-06-29T04:00:00Z","v":3209,"vw":32.377969},{"c":32.6901,"h":32.75,"l":32.645,"n":45,"o":32.7,"t":"2026-06-30T04:00:00Z","v":3555,"vw":32.678971},{"c":32.492,"h":32.492,"l":32.492,"n":39,"o":32.492,"t":"2026-07-01T04:00:00Z","v":236,"vw":32.492},{"c":32.7132,"h":33,"l":32.545,"n":38,"o":33,"t":"2026-07-02T04:00:00Z","v":2312,"vw":32.805307},{"c":33.1149,"h":33.115,"l":32.98,"n":43,"o":32.98,"t":"2026-07-06T04:00:00Z","v":2434,"vw":32.986377},{"c":32.4498,"h":32.4498,"l":32.4498,"n":35,"o":32.4498,"t":"2026-07-07T04:00:00Z","v":515,"vw":32.4498},{"c":32.0866,"h":32.0866,"l":31.835,"n":34,"o":31.835,"t":"2026-07-08T04:00:00Z","v":437,"vw":31.835},{"c":32.3511,"h":32.419,"l":32.3511,"n":27,"o":32.419,"t":"2026-07-09T04:00:00Z","v":429,"vw":32.419},{"c":32.4603,"h":32.53,"l":32.29,"n":34,"o":32.39,"t":"2026-07-10T04:00:00Z","v":2778,"vw":32.394579},{"c":31.885,"h":32.12,"l":31.885,"n":50,"o":32.09,"t":"2026-07-13T04:00:00Z","v":5287,"vw":32.082797},{"c":32.1653,"h":32.1653,"l":32.1653,"n":22,"o":32.1653,"t":"2026-07-14T04:00:00Z","v":119,"vw":32.1653},{"c":32.3487,"h":32.38,"l":32.2,"n":42,"o":32.22,"t":"2026-07-15T04:00:00Z","v":2361,"vw":32.345803},{"c":32.0022,"h":32.06,"l":32.0022,"n":25,"o":32.06,"t":"2026-07-16T04:00:00Z","v":346,"vw":32.06},{"c":31.7895,"h":31.8,"l":31.75,"n":31,"o":31.8,"t":"2026-07-17T04:00:00Z","v":646,"vw":31.784755},{"c":31.5532,"h":31.74,"l":31.5532,"n":40,"o":31.7,"t":"2026-07-20T04:00:00Z","v":1794,"vw":31.72553},{"c":32.2207,"h":32.235,"l":32.2207,"n":31,"o":32.235,"t":"2026-07-21T04:00:00Z","v":1165,"vw":32.235},{"c":32.2383,"h":32.2383,"l":32.2383,"n":19,"o":32.2383,"t":"2026-07-22T04:00:00Z","v":25,"vw":32.2383},{"c":31.7499,"h":31.7949,"l":31.74,"n":38,"o":31.77,"t":"2026-07-23T04:00:00Z","v":646,"vw":31.759472},{"c":31.8567,"h":32.02,"l":31.8567,"n":39,"o":32.02,"t":"2026-07-24T04:00:00Z","v":1565,"vw":31.995618},{"c":31.8106,"h":31.8106,"l":31.705,"n":48,"o":31.725,"t":"2026-07-27T04:00:00Z","v":2560,"vw":31.711195},{"c":31.5263,"h":31.5263,"l":31.27,"n":47,"o":31.34,"t":"2026-07-28T04:00:00Z","v":6231,"vw":31.347223},{"c":31.0666,"h":31.0666,"l":31.0666,"n":18,"o":31.0666,"t":"2026-07-29T04:00:00Z","v":172,"vw":31.0666},{"c":32.2495,"h":32.2495,"l":32.04,"n":55,"o":32.12,"t":"2026-07-30T04:00:00Z","v":11751,"vw":32.127742},{"c":32.2985,"h":32.2985,"l":32.105,"n":43,"o":32.22,"t":"2026-07-31T04:00:00Z","v":3192,"vw":32.23471},{"c":32.5105,"h":32.5299,"l":32.49,"n":44,"o":32.509,"t":"2026-08-03T04:00:00Z","v":1974,"vw":32.512085},{"c":33.1175,"h":33.1175,"l":33.04,"n":34,"o":33.079,"t":"2026-08-04T04:00:00Z","v":567,"vw":33.056149},{"c":33.2334,"h":33.385,"l":33.2334,"n":49,"o":33.385,"t":"2026-08-05T04:00:00Z","v":2850,"vw":33.294448},{"c":33.0413,"h":33.0413,"l":33.025,"n":30,"o":33.025,"t":"2026-08-06T04:00:00Z","v":519,"vw":33.025},{"c":33.3374,"h":33.3374,"l":33.296,"n":42,"o":33.32,"t":"2026-08-07T04:00:00Z","v":3084,"vw":33.311919},{"c":33.178,"h":33.27,"l":33.12,"n":44,"o":33.27,"t":"2026-08-10T04:00:00Z","v":7118,"vw":33.182659},{"c":33.2403,"h":33.2403,"l":33.17,"n":88,"o":33.18,"t":"2026-08-11T04:00:00Z","v":2061,"vw":33.176014},{"c":33.5452,"h":33.7,"l":33.5006,"n":57,"o":33.6,"t":"2026-08-12T04:00:00Z","v":7719,"vw":33.612597},{"c":33.704,"h":33.7799,"l":33.65,"n":40,"o":33.65,"t":"2026-08-13T04:00:00Z","v":2486,"vw":33.726114},{"c":33.5765,"h":33.59,"l":33.53,"n":35,"o":33.59,"t":"2026-08-14T04:00:00Z","v":1782,"vw":33.536207},{"c":33.631,"h":33.71,"l":33.6,"n":52,"o":33.69,"t":"2026-08-17T04:00:00Z","v":4832,"vw":33.662586},{"c":33.0401,"h":33.27,"l":33.01,"n":46,"o":33.18,"t":"2026-08-18T04:00:00Z","v":4161,"vw":33.090671},{"c":32.9079,"h":32.9079,"l":32.9079,"n":37,"o":32.9079,"t":"2026-08-19T04:00:00Z","v":175,"vw":32.9079},{"c":32.8407,"h":32.89,"l":32.8407,"n":28,"o":32.89,"t":"2026-08-20T04:00:00Z","v":199,"vw":32.89},{"c":33.01,"h":33.01,"l":33.01,"n":26,"o":33.01,"t":"2026-08-21T04:00:00Z","v":234,"vw":33.01},{"c":32.9862,"h":33.039,"l":32.92,"n":65,"o":32.94,"t":"2026-08-24T04:00:00Z","v":5536,"vw":32.991255},{"c":33.1889,"h":33.1889,"l":33.07,"n":86,"o":33.155,"t":"2026-08-25T04:00:00Z","v":4016,"vw":33.157858},{"c":33.1331,"h":33.1331,"l":33.11,"n":28,"o":33.11,"t":"2026-08-26T04:00:00Z","v":199,"vw":33.11},{"c":33.0088,"h":33.07,"l":32.95,"n":44,"o":33.07,"t":"2026-08-27T04:00:00Z","v":1726,"vw":33.033674},{"c":32.87,"h":32.88,"l":32.87,"n":33,"o":32.88,"t":"2026-08-28T04:00:00Z","v":182,"vw":32.88},{"c":32.625,"h":32.625,"l":32.62,"n":32,"o":32.62,"t":"2026-08-31T04:00:00Z","v":990,"vw":32.62},{"c":32.245,"h":32.465,"l":32.235,"n":51,"o":32.465,"t":"2026-09-01T04:00:00Z","v":947,"vw":32.39037},{"c":32.4394,"h":32.4394,"l":32.43,"n":39,"o":32.43,"t":"2026-09-02T04:00:00Z","v":448,"vw":32.43},{"c":32.84,"h":32.845,"l":32.63,"n":47,"o":32.68,"t":"2026-09-03T04:00:00Z","v":3565,"vw":32.736538},{"c":32.8884,"h":32.92,"l":32.8311,"n":50,"o":32.8311,"t":"2026-09-04T04:00:00Z","v":19254,"vw":32.867246},{"c":32.8883,"h":33.02,"l":32.8883,"n":47,"o":33.02,"t":"2026-09-08T04:00:00Z","v":836,"vw":33.02},{"c":32.4788,"h":32.56,"l":32.4788,"n":38,"o":32.56,"t":"2026-09-09T04:00:00Z","v":585,"vw":32.550313},{"c":32.2107,"h":32.329,"l":32.2107,"n":33,"o":32.315,"t":"2026-09-10T04:00:00Z","v":756,"vw":32.317258},{"c":32.5916,"h":32.63,"l":32.5916,"n":41,"o":32.595,"t":"2026-09-11T04:00:00Z","v":1090,"vw":32.620956},{"c":32.0807,"h":32.22,"l":31.99,"n":39,"o":32.025,"t":"2026-09-14T04:00:00Z","v":971,"vw":32.101243},{"c":32.0203,"h":32.0203,"l":31.91,"n":64,"o":32.015,"t":"2026-09-15T04:00:00Z","v":7429,"vw":31.955231},{"c":31.9416,"h":32.25,"l":31.925,"n":66,"o":32.15,"t":"2026-09-16T04:00:00Z","v":5305,"vw":32.099356},{"c":32.3119,"h":32.415,"l":32.3119,"n":54,"o":32.415,"t":"2026-09-17T04:00:00Z","v":777,"vw":32.415},{"c":31.9953,"h":31.9953,"l":31.9,"n":36,"o":31.9,"t":"2026-09-18T04:00:00Z","v":4835,"vw":31.92742},{"c":32.4616,"h":32.4616,"l":32.4616,"n":106,"o":32.4616,"t":"2026-09-21T04:00:00Z","v":562,"vw":32.4616},{"c":32.5242,"h":32.5242,"l":32.445,"n":42,"o":32.445,"t":"2026-09-22T04:00:00Z","v":450,"vw":32.445},{"c":32.0323,"h":32.0323,"l":32.0323,"n":32,"o":32.0323,"t":"2026-09-23T04:00:00Z","v":201,"vw":32.0323},{"c":31.99,"h":32.03,"l":31.955,"n":61,"o":31.955,"t":"2026-09-24T04:00:00Z","v":1696,"vw":31.989223},{"c":32.3288,"h":32.3288,"l":32.3288,"n":35,"o":32.3288,"t":"2026-09-25T04:00:00Z","v":157,"vw":32.3288},{"c":32.1187,"h":32.32,"l":32.11,"n":59,"o":32.125,"t":"2026-09-28T04:00:00Z","v":1467,"vw":32.182284},{"c":32.11,"h":32.16,"l":31.97,"n":37,"o":32.16,"t":"2026-09-29T04:00:00Z","v":445,"vw":32.08},{"c":31.84,"h":32.11,"l":31.84,"n":40,"o":32.11,"t":"2026-09-30T04:00:00Z","v":3678,"vw":32.05731},{"c":31.495,"h":31.495,"l":31.465,"n":50,"o":31.465,"t":"2026-10-01T04:00:00Z","v":743,"vw":31.4875},{"c":32.077,"h":32.08,"l":31.93,"n":44,"o":31.93,"t":"2026-10-02T04:00:00Z","v":1683,"vw":31.977914},{"c":32.06,"h":32.06,"l":31.99,"n":33,"o":31.99,"t":"2026-10-05T04:00:00Z","v":430,"vw":32.025},{"c":32.0615,"h":32.1201,"l":32.0615,"n":42,"o":32.12,"t":"2026-10-06T04:00:00Z","v":3345,"vw":32.120047},{"c":31.5322,"h":31.5322,"l":31.44,"n":54,"o":31.44,"t":"2026-10-07T04:00:00Z","v":2027,"vw":31.505925},{"c":31.3955,"h":31.3955,"l":31.22,"n":53,"o":31.3,"t":"2026-10-08T04:00:00Z","v":3393,"vw":31.305974},{"c":31.586,"h":31.586,"l":31.515,"n":26,"o":31.515,"t":"2026-10-09T04:00:00Z","v":608,"vw":31.515},{"c":31.4502,"h":31.54,"l":31.43,"n":45,"o":31.54,"t":"2026-10-12T04:00:00Z","v":6166,"vw":31.468184},{"c":31.5015,"h":31.55,"l":31.385,"n":42,"o":31.48,"t":"2026-10-13T04:00:00Z","v":1843,"vw":31.463399},{"c":31.1931,"h":31.295,"l":31.13,"n":33,"o":31.295,"t":"2026-10-14T04:00:00Z","v":1578,"vw":31.180634},{"c":31.2439,"h":31.2439,"l":30.975,"n":61,"o":30.975,"t":"2026-10-15T04:00:00Z","v":3002,"vw":31.165259},{"c":31.1472,"h":31.46,"l":31.14,"n":58,"o":31.46,"t":"2026-10-16T04:00:00Z","v":4531,"vw":31.280208},{"c":30.88,"h":31.02,"l":30.88,"n":25,"o":31.02,"t":"2026-10-19T04:00:00Z","v":522,"vw":30.913064},{"c":31.0151,"h":31.0151,"l":30.81,"n":30,"o":30.81,"t":"2026-10-20T04:00:00Z","v":12393,"vw":30.87598},{"c":31.253,"h":31.253,"l":31.253,"n":14,"o":31.253,"t":"2026-10-21T04:00:00Z","v":39,"vw":31.253},{"c":30.5223,"h":30.56,"l":30.49,"n":36,"o":30.49,"t":"2026-10-22T04:00:00Z","v":823,"vw":30.544555}],"volatilityBars":[{"c":32.445,"h":32.445,"l":32.445,"n":1,"o":32.445,"t":"2026-09-22T13:30:00Z","v":154,"vw":32.445},{"c":31.955,"h":31.955,"l":31.955,"n":9,"o":31.955,"t":"2026-09-24T17:00:00Z","v":447,"vw":31.955},{"c":31.99,"h":32.03,"l":31.99,"n":7,"o":32.02,"t":"2026-09-24T19:45:00Z","v":950,"vw":32.002616},{"c":32.125,"h":32.125,"l":32.125,"n":2,"o":32.125,"t":"2026-09-28T14:30:00Z","v":233,"vw":32.125},{"c":32.32,"h":32.32,"l":32.32,"n":3,"o":32.32,"t":"2026-09-28T16:15:00Z","v":200,"vw":32.32},{"c":32.11,"h":32.11,"l":32.11,"n":1,"o":32.11,"t":"2026-09-28T17:00:00Z","v":100,"vw":32.11},{"c":32.21,"h":32.21,"l":32.21,"n":2,"o":32.21,"t":"2026-09-28T17:45:00Z","v":397,"vw":32.21},{"c":32.14,"h":32.14,"l":32.14,"n":2,"o":32.14,"t":"2026-09-28T18:45:00Z","v":101,"vw":32.14},{"c":32.16,"h":32.16,"l":32.16,"n":1,"o":32.16,"t":"2026-09-29T14:45:00Z","v":100,"vw":32.16},{"c":31.97,"h":31.97,"l":31.97,"n":1,"o":31.97,"t":"2026-09-29T18:00:00Z","v":100,"vw":31.97},{"c":32.11,"h":32.11,"l":32.11,"n":3,"o":32.11,"t":"2026-09-29T20:00:00Z","v":102,"vw":32.11},{"c":32.11,"h":32.11,"l":32.11,"n":1,"o":32.11,"t":"2026-09-30T14:15:00Z","v":100,"vw":32.11},{"c":32.0601,"h":32.0812,"l":32.0601,"n":3,"o":32.061,"t":"2026-09-30T15:00:00Z","v":2572,"vw":32.068654},{"c":32.045,"h":32.085,"l":32.01,"n":8,"o":32.085,"t":"2026-09-30T15:30:00Z","v":740,"vw":32.040333},{"c":31.84,"h":31.84,"l":31.84,"n":3,"o":31.84,"t":"2026-09-30T20:00:00Z","v":103,"vw":31.84},{"c":31.465,"h":31.465,"l":31.465,"n":5,"o":31.465,"t":"2026-10-01T18:15:00Z","v":240,"vw":31.465},{"c":31.495,"h":31.495,"l":31.495,"n":1,"o":31.495,"t":"2026-10-01T18:30:00Z","v":100,"vw":31.495},{"c":31.495,"h":31.495,"l":31.495,"n":1,"o":31.495,"t":"2026-10-01T19:30:00Z","v":100,"vw":31.495},{"c":31.495,"h":31.495,"l":31.495,"n":1,"o":31.495,"t":"2026-10-01T19:45:00Z","v":100,"vw":31.495},{"c":31.93,"h":31.93,"l":31.93,"n":3,"o":31.93,"t":"2026-10-02T16:00:00Z","v":497,"vw":31.93},{"c":32.01,"h":32.01,"l":32.01,"n":1,"o":32.01,"t":"2026-10-02T16:45:00Z","v":399,"vw":32.01},{"c":31.95,"h":31.99,"l":31.95,"n":4,"o":31.99,"t":"2026-10-02T17:00:00Z","v":379,"vw":31.968836},{"c":32.08,"h":32.08,"l":32.08,"n":3,"o":32.08,"t":"2026-10-02T19:30:00Z","v":156,"vw":32.08},{"c":31.99,"h":31.99,"l":31.99,"n":1,"o":31.99,"t":"2026-10-05T14:45:00Z","v":100,"vw":31.99},{"c":32.06,"h":32.06,"l":32.06,"n":3,"o":32.06,"t":"2026-10-05T20:00:00Z","v":102,"vw":32.06},{"c":32.12,"h":32.1201,"l":32.12,"n":10,"o":32.12,"t":"2026-10-06T14:45:00Z","v":3242,"vw":32.120047},{"c":31.44,"h":31.44,"l":31.44,"n":3,"o":31.44,"t":"2026-10-07T14:45:00Z","v":160,"vw":31.44},{"c":31.49,"h":31.49,"l":31.49,"n":4,"o":31.49,"t":"2026-10-07T15:30:00Z","v":254,"vw":31.49},{"c":31.5101,"h":31.5101,"l":31.51,"n":2,"o":31.51,"t":"2026-10-07T18:45:00Z","v":524,"vw":31.51005},{"c":31.53,"h":31.53,"l":31.5,"n":5,"o":31.5,"t":"2026-10-07T19:00:00Z","v":503,"vw":31.523952},{"c":31.53,"h":31.53,"l":31.53,"n":4,"o":31.53,"t":"2026-10-07T19:15:00Z","v":127,"vw":31.53},{"c":31.3,"h":31.3,"l":31.3,"n":7,"o":31.3,"t":"2026-10-08T13:30:00Z","v":197,"vw":31.3},{"c":31.22,"h":31.22,"l":31.22,"n":1,"o":31.22,"t":"2026-10-08T15:30:00Z","v":547,"vw":31.22},{"c":31.39,"h":31.39,"l":31.39,"n":8,"o":31.39,"t":"2026-10-08T16:15:00Z","v":482,"vw":31.39},{"c":31.32,"h":31.32,"l":31.32,"n":1,"o":31.32,"t":"2026-10-08T18:30:00Z","v":950,"vw":31.32},{"c":31.3301,"h":31.3301,"l":31.33,"n":8,"o":31.33,"t":"2026-10-08T18:45:00Z","v":1005,"vw":31.33005},{"c":31.515,"h":31.515,"l":31.515,"n":2,"o":31.515,"t":"2026-10-09T15:00:00Z","v":390,"vw":31.515},{"c":31.54,"h":31.54,"l":31.54,"n":2,"o":31.54,"t":"2026-10-12T13:30:00Z","v":449,"vw":31.54},{"c":31.5201,"h":31.5201,"l":31.52,"n":14,"o":31.52,"t":"2026-10-12T13:45:00Z","v":1203,"vw":31.52005},{"c":31.464,"h":31.464,"l":31.43,"n":9,"o":31.43,"t":"2026-10-12T18:30:00Z","v":4453,"vw":31.447},{"c":31.55,"h":31.55,"l":31.48,"n":4,"o":31.48,"t":"2026-10-13T13:30:00Z","v":691,"vw":31.500726},{"c":31.39,"h":31.39,"l":31.39,"n":3,"o":31.39,"t":"2026-10-13T17:30:00Z","v":208,"vw":31.39},{"c":31.385,"h":31.385,"l":31.385,"n":1,"o":31.385,"t":"2026-10-13T18:00:00Z","v":100,"vw":31.385},{"c":31.48,"h":31.48,"l":31.48,"n":1,"o":31.48,"t":"2026-10-13T18:15:00Z","v":271,"vw":31.48},{"c":31.295,"h":31.295,"l":31.295,"n":2,"o":31.295,"t":"2026-10-14T13:45:00Z","v":200,"vw":31.295},{"c":31.13,"h":31.13,"l":31.13,"n":3,"o":31.13,"t":"2026-10-14T17:45:00Z","v":201,"vw":31.13},{"c":31.155,"h":31.155,"l":31.155,"n":1,"o":31.155,"t":"2026-10-14T18:00:00Z","v":739,"vw":31.155},{"c":31.2,"h":31.2,"l":31.2,"n":2,"o":31.2,"t":"2026-10-14T19:15:00Z","v":321,"vw":31.2},{"c":30.98,"h":30.98,"l":30.975,"n":9,"o":30.975,"t":"2026-10-15T13:30:00Z","v":426,"vw":30.9775},{"c":31.04,"h":31.04,"l":31.04,"n":1,"o":31.04,"t":"2026-10-15T14:45:00Z","v":103,"vw":31.04},{"c":31.1887,"h":31.2,"l":31.185,"n":12,"o":31.185,"t":"2026-10-15T18:45:00Z","v":2122,"vw":31.189058},{"c":31.46,"h":31.46,"l":31.46,"n":1,"o":31.46,"t":"2026-10-16T13:45:00Z","v":298,"vw":31.46},{"c":31.41,"h":31.41,"l":31.405,"n":3,"o":31.405,"t":"2026-10-16T15:15:00Z","v":212,"vw":31.4075},{"c":31.29,"h":31.32,"l":31.29,"n":4,"o":31.32,"t":"2026-10-16T16:00:00Z","v":400,"vw":31.305},{"c":31.3,"h":31.3,"l":31.3,"n":2,"o":31.3,"t":"2026-10-16T16:15:00Z","v":2100,"vw":31.3},{"c":31.22,"h":31.22,"l":31.22,"n":3,"o":31.22,"t":"2026-10-16T16:30:00Z","v":470,"vw":31.22},{"c":31.1849,"h":31.1849,"l":31.14,"n":13,"o":31.16,"t":"2026-10-16T17:00:00Z","v":909,"vw":31.166885},{"c":31.02,"h":31.02,"l":31.02,"n":1,"o":31.02,"t":"2026-10-19T14:45:00Z","v":111,"vw":31.02},{"c":30.88,"h":30.88,"l":30.88,"n":1,"o":30.88,"t":"2026-10-19T20:00:00Z","v":359,"vw":30.88},{"c":30.81,"h":30.81,"l":30.81,"n":1,"o":30.81,"t":"2026-10-20T13:45:00Z","v":7787,"vw":30.81},{"c":31.0055,"h":31.0055,"l":30.98,"n":8,"o":30.98,"t":"2026-10-20T14:15:00Z","v":4412,"vw":30.99275},{"c":30.49,"h":30.49,"l":30.49,"n":1,"o":30.49,"t":"2026-10-22T15:15:00Z","v":100,"vw":30.49},{"c":30.55,"h":30.55,"l":30.55,"n":1,"o":30.55,"t":"2026-10-22T16:15:00Z","v":151,"vw":30.55},{"c":30.56,"h":30.56,"l":30.56,"n":3,"o":30.56,"t":"2026-10-22T17:45:00Z","v":300,"vw":30.56}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.6,"strike":36.70642085160187,"iv":0.691649149405531,"gamma":0.04773153747787054,"theta":-0.0297185087766093,"vega":0.023792495471179415,"rho":0.004160039191498285,"breakevenPct":22.22676813871126},{"delta":0.25,"premium":0.6,"strike":34.03110677781601,"iv":0.507196959974072,"gamma":0.073754428562193,"theta":-0.025056166044315303,"vega":0.027010737907322384,"rho":0.005282182328254082,"breakevenPct":13.461655176104045},{"delta":0.3,"premium":0.6,"strike":32.6869654634202,"iv":0.3960661365333808,"gamma":0.1047231246074567,"theta":-0.021604502915747673,"vega":0.029485884835869253,"rho":0.0063919412018861935,"breakevenPct":9.057854301347533},{"delta":0.35,"premium":0.6129018942196336,"strike":31.870981057803665,"iv":0.3238111843852622,"gamma":0.13534487219113073,"theta":-0.019117838897282316,"vega":0.03133012132906197,"rho":0.007492242968458175,"breakevenPct":6.42672063384246},{"delta":0.4,"premium":0.6578267133040566,"strike":31.421732866959434,"iv":0.28871079079777906,"gamma":0.15934257331314922,"theta":-0.017910915762447292,"vega":0.03250717699716814,"rho":0.00858367812178474,"breakevenPct":5.10203877251547},{"delta":0.45,"premium":0.7038088658584758,"strike":30.986149578696452,"iv":0.25474000086263054,"gamma":0.18259946562520815,"theta":-0.01671613716375278,"vega":0.033573990618893976,"rho":0.00967604966685434,"breakevenPct":3.825591271152322},{"delta":0.5,"premium":0.7659969797710351,"strike":30.760010982650783,"iv":0.23808287181046991,"gamma":0.19450183328761558,"theta":-0.01570750029705728,"vega":0.03295110236852431,"rho":0.010782773475267854,"breakevenPct":3.2884414425577857},{"delta":0.55,"premium":0.8281850936835944,"strike":30.53387238660511,"iv":0.22142574275830929,"gamma":0.20640420095002304,"theta":-0.014698863430361782,"vega":0.03232821411815465,"rho":0.011889497283681365,"breakevenPct":2.7512916139632484},{"delta":0.6,"premium":0.8903732075961535,"strike":30.307733790559443,"iv":0.20476861370614868,"gamma":0.21830656861243047,"theta":-0.013690226563666285,"vega":0.03170532586778499,"rho":0.012996221092094877,"breakevenPct":2.214141785368713},{"delta":0.65,"premium":0.9525613215087128,"strike":30.08159519451377,"iv":0.18811148465398803,"gamma":0.2302089362748379,"theta":-0.012681589696970785,"vega":0.031082437617415325,"rho":0.014102944900508391,"breakevenPct":1.6769919567741756}],"put":[{"delta":0.15,"premium":0.6,"strike":24.813850319691532,"iv":0.8187544584115901,"gamma":0.03361079558091665,"theta":-0.027970027035041735,"vega":0.019812811579713666,"rho":-0.004111469078455937,"breakevenPct":20.66832997614357},{"delta":0.2,"premium":0.6023797778083164,"strike":27.04759555616633,"iv":0.5867547261284992,"gamma":0.056214476600517274,"theta":-0.023803934257071974,"vega":0.023787113029012086,"rho":-0.00535811529077045,"breakevenPct":13.35772278511773},{"delta":0.25,"premium":0.6592066745103596,"strike":28.184133490207195,"iv":0.4880965062440445,"gamma":0.07715879844971735,"theta":-0.022133136742761003,"vega":0.026948009232109167,"rho":-0.00664285692524407,"breakevenPct":9.820272994837106},{"delta":0.3,"premium":0.703982686209182,"strike":29.031861489673457,"iv":0.4098309943759128,"gamma":0.09992172939893759,"theta":-0.0201379820968692,"vega":0.02952244843927925,"rho":-0.007922815860608322,"breakevenPct":7.189566960994832},{"delta":0.35,"premium":0.7689675359998098,"strike":29.55174028799848,"iv":0.36747216387434356,"gamma":0.1196639920446834,"theta":-0.018734582873617674,"vega":0.031222276044979458,"rho":-0.009210478566806464,"breakevenPct":5.699201069386419},{"delta":0.4,"premium":0.8383313839910778,"strike":30.044437946636926,"iv":0.32833821440336686,"gamma":0.13821828447870657,"theta":-0.0173671357458522,"vega":0.03273137924154548,"rho":-0.01049844008013784,"breakevenPct":4.31223543885668},{"delta":0.45,"premium":0.9351031280201072,"strike":30.367010426733692,"iv":0.30938860846733757,"gamma":0.14933714018336677,"theta":-0.0162247107008264,"vega":0.03304674941108052,"rho":-0.011788271810004537,"breakevenPct":3.5724460518585337},{"delta":0.5,"premium":1.0318748720491366,"strike":30.689582906830456,"iv":0.2904390025313083,"gamma":0.16045599588802698,"theta":-0.015082285655800599,"vega":0.03336211958061555,"rho":-0.013078103539871232,"breakevenPct":2.8326566648603873},{"delta":0.55,"premium":1.134454298935411,"strike":31.013040412324706,"iv":0.2724850957074091,"gamma":0.17076913891893047,"theta":-0.013971396704368326,"vega":0.033613892631097146,"rho":-0.014369371064807667,"breakevenPct":2.108995346388403},{"delta":0.6,"premium":1.3853469009917183,"strike":31.35909917378168,"iv":0.2799587648142081,"gamma":0.16050646748873046,"theta":-0.013665857887969896,"vega":0.03224156001149787,"rho":-0.015697305076348218,"breakevenPct":1.7972031177533796},{"delta":0.65,"premium":1.6362395030480261,"strike":31.705157935238656,"iv":0.2874324339210072,"gamma":0.15024379605853042,"theta":-0.013360319071571465,"vega":0.030869227391898586,"rho":-0.017025239087888774,"breakevenPct":1.4854108891183553},{"delta":0.7,"premium":1.993689320388349,"strike":32.14368932038835,"iv":0.3064877669902912,"gamma":0.13547941747572817,"theta":-0.013487961165048542,"vega":0.02934077669902913,"rho":-0.018430450853862353,"breakevenPct":1.219763910321315},{"delta":0.75,"premium":3.0367088607594943,"strike":33.186708860759495,"iv":0.39681265822784817,"gamma":0.09534303797468352,"theta":-0.01619208860759494,"vega":0.026845253164556958,"rho":-0.02033790536828472,"breakevenPct":1.219763910321315},{"delta":0.8,"premium":5.005279503105593,"strike":35.1552795031056,"iv":0.5436503105590065,"gamma":0.061078260869565186,"theta":-0.019817391304347832,"vega":0.023629192546583848,"rho":-0.022977840010944908,"breakevenPct":1.219763910321315},{"delta":0.85,"premium":9.702941176470588,"strike":39.85294117647059,"iv":0.8269147058823529,"gamma":0.033385294117647055,"theta":-0.02526764705882353,"vega":0.019688235294117645,"rho":-0.027756559334696052,"breakevenPct":1.219763910321315}]},"raw":{"call":[{"delta":0.2,"premium":0.6,"strike":36.70642085160187,"iv":0.691649149405531,"gamma":0.04773153747787054,"theta":-0.0297185087766093,"vega":0.023792495471179415,"rho":0.004160039191498285,"breakevenPct":22.22676813871126},{"delta":0.25,"premium":0.6,"strike":34.03110677781601,"iv":0.507196959974072,"gamma":0.073754428562193,"theta":-0.025056166044315303,"vega":0.027010737907322384,"rho":0.005282182328254082,"breakevenPct":13.461655176104045},{"delta":0.3,"premium":0.6,"strike":32.6869654634202,"iv":0.3960661365333808,"gamma":0.1047231246074567,"theta":-0.021604502915747673,"vega":0.029485884835869253,"rho":0.0063919412018861935,"breakevenPct":9.057854301347533},{"delta":0.35,"premium":0.6129018942196336,"strike":31.870981057803665,"iv":0.3238111843852622,"gamma":0.13534487219113073,"theta":-0.019117838897282316,"vega":0.03133012132906197,"rho":0.007492242968458175,"breakevenPct":6.42672063384246},{"delta":0.4,"premium":0.6578267133040566,"strike":31.421732866959434,"iv":0.28871079079777906,"gamma":0.15934257331314922,"theta":-0.017910915762447292,"vega":0.03250717699716814,"rho":0.00858367812178474,"breakevenPct":5.10203877251547},{"delta":0.45,"premium":0.7038088658584758,"strike":30.986149578696452,"iv":0.25474000086263054,"gamma":0.18259946562520815,"theta":-0.01671613716375278,"vega":0.033573990618893976,"rho":0.00967604966685434,"breakevenPct":3.825591271152322},{"delta":0.5,"premium":0.7659969797710351,"strike":30.760010982650783,"iv":0.23808287181046991,"gamma":0.19450183328761558,"theta":-0.01570750029705728,"vega":0.03295110236852431,"rho":0.010782773475267854,"breakevenPct":3.2884414425577857},{"delta":0.55,"premium":0.8281850936835944,"strike":30.53387238660511,"iv":0.22142574275830929,"gamma":0.20640420095002304,"theta":-0.014698863430361782,"vega":0.03232821411815465,"rho":0.011889497283681365,"breakevenPct":2.7512916139632484},{"delta":0.6,"premium":0.8903732075961535,"strike":30.307733790559443,"iv":0.20476861370614868,"gamma":0.21830656861243047,"theta":-0.013690226563666285,"vega":0.03170532586778499,"rho":0.012996221092094877,"breakevenPct":2.214141785368713},{"delta":0.65,"premium":0.9525613215087128,"strike":30.08159519451377,"iv":0.18811148465398803,"gamma":0.2302089362748379,"theta":-0.012681589696970785,"vega":0.031082437617415325,"rho":0.014102944900508391,"breakevenPct":1.6769919567741756}],"put":[{"delta":0.15,"premium":0.6,"strike":24.813850319691532,"iv":0.8187544584115901,"gamma":0.03361079558091665,"theta":-0.027970027035041735,"vega":0.019812811579713666,"rho":-0.004111469078455937,"breakevenPct":20.66832997614357},{"delta":0.2,"premium":0.6023797778083164,"strike":27.04759555616633,"iv":0.5867547261284992,"gamma":0.056214476600517274,"theta":-0.023803934257071974,"vega":0.023787113029012086,"rho":-0.00535811529077045,"breakevenPct":13.35772278511773},{"delta":0.25,"premium":0.6592066745103596,"strike":28.184133490207195,"iv":0.4880965062440445,"gamma":0.07715879844971735,"theta":-0.022133136742761003,"vega":0.026948009232109167,"rho":-0.00664285692524407,"breakevenPct":9.820272994837106},{"delta":0.3,"premium":0.703982686209182,"strike":29.031861489673457,"iv":0.4098309943759128,"gamma":0.09992172939893759,"theta":-0.0201379820968692,"vega":0.02952244843927925,"rho":-0.007922815860608322,"breakevenPct":7.189566960994832},{"delta":0.35,"premium":0.7689675359998098,"strike":29.55174028799848,"iv":0.36747216387434356,"gamma":0.1196639920446834,"theta":-0.018734582873617674,"vega":0.031222276044979458,"rho":-0.009210478566806464,"breakevenPct":5.699201069386419},{"delta":0.4,"premium":0.8383313839910778,"strike":30.044437946636926,"iv":0.32833821440336686,"gamma":0.13821828447870657,"theta":-0.0173671357458522,"vega":0.03273137924154548,"rho":-0.01049844008013784,"breakevenPct":4.31223543885668},{"delta":0.45,"premium":0.9351031280201072,"strike":30.367010426733692,"iv":0.30938860846733757,"gamma":0.14933714018336677,"theta":-0.0162247107008264,"vega":0.03304674941108052,"rho":-0.011788271810004537,"breakevenPct":3.5724460518585337},{"delta":0.5,"premium":1.0318748720491366,"strike":30.689582906830456,"iv":0.2904390025313083,"gamma":0.16045599588802698,"theta":-0.015082285655800599,"vega":0.03336211958061555,"rho":-0.013078103539871232,"breakevenPct":2.8326566648603873},{"delta":0.55,"premium":1.134454298935411,"strike":31.013040412324706,"iv":0.2724850957074091,"gamma":0.17076913891893047,"theta":-0.013971396704368326,"vega":0.033613892631097146,"rho":-0.014369371064807667,"breakevenPct":2.108995346388403},{"delta":0.6,"premium":1.3853469009917183,"strike":31.35909917378168,"iv":0.2799587648142081,"gamma":0.16050646748873046,"theta":-0.013665857887969896,"vega":0.03224156001149787,"rho":-0.015697305076348218,"breakevenPct":1.7972031177533796},{"delta":0.65,"premium":1.6362395030480261,"strike":31.705157935238656,"iv":0.2874324339210072,"gamma":0.15024379605853042,"theta":-0.013360319071571465,"vega":0.030869227391898586,"rho":-0.017025239087888774,"breakevenPct":1.4854108891183553},{"delta":0.7,"premium":1.993689320388349,"strike":32.14368932038835,"iv":0.3064877669902912,"gamma":0.13547941747572817,"theta":-0.013487961165048542,"vega":0.02934077669902913,"rho":-0.018430450853862353,"breakevenPct":1.219763910321315},{"delta":0.75,"premium":3.0367088607594943,"strike":33.186708860759495,"iv":0.39681265822784817,"gamma":0.09534303797468352,"theta":-0.01619208860759494,"vega":0.026845253164556958,"rho":-0.02033790536828472,"breakevenPct":1.219763910321315},{"delta":0.8,"premium":5.005279503105593,"strike":35.1552795031056,"iv":0.5436503105590065,"gamma":0.061078260869565186,"theta":-0.019817391304347832,"vega":0.023629192546583848,"rho":-0.022977840010944908,"breakevenPct":1.219763910321315},{"delta":0.85,"premium":9.702941176470588,"strike":39.85294117647059,"iv":0.8269147058823529,"gamma":0.033385294117647055,"theta":-0.02526764705882353,"vega":0.019688235294117645,"rho":-0.027756559334696052,"breakevenPct":1.219763910321315}]}},"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"}}