{"symbol":"FTAG","url":"https://intraalpha.com/companies/FTAG","capturedAt":"2026-10-22T21:52:39.535Z","state":"ready","quote":{"symbol":"FTAG","last_price":28.2772,"prev_close":28.3967,"regular_close":28.2772,"change":-0.1195,"change_pct":-0.4208,"regular_change":-0.1195,"regular_change_pct":-0.4208,"extended_change":0,"extended_change_pct":0,"bid":21.19,"ask":35.31,"bid_size":200,"ask_size":200,"volume":686,"vwap":28.06,"open":28.06,"high":28.2772,"low":28.06,"close":28.2772,"trade_count":14,"last_trade_at":"2026-10-22T20:00:00.246250887Z","last_quote_at":"2026-10-22T20:04:33.151203397Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:52:34.169273853-04:00","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":14200000,"net_expense_ratio":0.007,"portfolio_turnover":0.13,"dividend_yield":0.0118,"inception_date":"2010-03-11","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:52:39.141058+00:00"},"optionObservedAt":"2026-10-22T19:55:05.506Z","bars":[{"c":28.8699,"h":28.8699,"l":28.8699,"n":1,"o":28.8699,"t":"2026-10-15T15:15:00Z","v":100,"vw":28.8699},{"c":28.81,"h":28.81,"l":28.81,"n":1,"o":28.81,"t":"2026-10-16T13:25:00Z","v":100,"vw":28.81},{"c":28.83,"h":28.83,"l":28.83,"n":3,"o":28.83,"t":"2026-10-16T13:30:00Z","v":653,"vw":28.83},{"c":28.84,"h":28.84,"l":28.84,"n":2,"o":28.84,"t":"2026-10-16T13:35:00Z","v":247,"vw":28.84},{"c":28.82,"h":28.82,"l":28.82,"n":3,"o":28.82,"t":"2026-10-16T14:10:00Z","v":169,"vw":28.82},{"c":28.76,"h":28.76,"l":28.76,"n":1,"o":28.76,"t":"2026-10-16T15:00:00Z","v":173,"vw":28.76},{"c":28.6998,"h":28.6998,"l":28.6998,"n":1,"o":28.6998,"t":"2026-10-16T15:50:00Z","v":250,"vw":28.6998},{"c":28.59,"h":28.59,"l":28.59,"n":1,"o":28.59,"t":"2026-10-16T16:40:00Z","v":100,"vw":28.59},{"c":28.56,"h":28.56,"l":28.56,"n":1,"o":28.56,"t":"2026-10-16T17:30:00Z","v":100,"vw":28.56},{"c":28.585,"h":28.585,"l":28.585,"n":1,"o":28.585,"t":"2026-10-16T17:45:00Z","v":100,"vw":28.585},{"c":28.575,"h":28.575,"l":28.575,"n":1,"o":28.575,"t":"2026-10-16T17:50:00Z","v":100,"vw":28.575},{"c":28.6,"h":28.6,"l":28.6,"n":1,"o":28.6,"t":"2026-10-16T17:55:00Z","v":100,"vw":28.6},{"c":28.54,"h":28.54,"l":28.54,"n":1,"o":28.54,"t":"2026-10-16T18:20:00Z","v":100,"vw":28.54},{"c":28.51,"h":28.51,"l":28.51,"n":5,"o":28.51,"t":"2026-10-16T18:35:00Z","v":488,"vw":28.51},{"c":28.541,"h":28.541,"l":28.541,"n":1,"o":28.541,"t":"2026-10-16T18:45:00Z","v":139,"vw":28.541},{"c":28.5201,"h":28.5201,"l":28.5201,"n":1,"o":28.5201,"t":"2026-10-16T18:50:00Z","v":115,"vw":28.5201},{"c":28.571,"h":28.571,"l":28.571,"n":1,"o":28.571,"t":"2026-10-16T19:55:00Z","v":110,"vw":28.571},{"c":28.33,"h":28.33,"l":28.33,"n":1,"o":28.33,"t":"2026-10-19T13:55:00Z","v":100,"vw":28.33},{"c":28.2292,"h":28.23,"l":28.2292,"n":3,"o":28.23,"t":"2026-10-19T17:00:00Z","v":330,"vw":28.2296},{"c":28.2499,"h":28.25,"l":28.2499,"n":3,"o":28.25,"t":"2026-10-19T18:10:00Z","v":272,"vw":28.24995},{"c":28.3968,"h":28.3968,"l":28.3968,"n":1,"o":28.3968,"t":"2026-10-20T18:35:00Z","v":173,"vw":28.3968},{"c":28.06,"h":28.06,"l":28.06,"n":1,"o":28.06,"t":"2026-10-22T14:20:00Z","v":655,"vw":28.06}],"history":[{"c":25.0191,"h":25.24,"l":24.99,"n":59,"o":25.24,"t":"2024-10-21T04:00:00Z","v":10966,"vw":25.014797},{"c":24.9225,"h":24.9225,"l":24.82,"n":7,"o":24.84,"t":"2024-10-22T04:00:00Z","v":440,"vw":24.832},{"c":24.79,"h":24.82,"l":24.79,"n":18,"o":24.82,"t":"2024-10-23T04:00:00Z","v":1896,"vw":24.803431},{"c":24.8607,"h":24.8607,"l":24.74,"n":11,"o":24.83,"t":"2024-10-24T04:00:00Z","v":522,"vw":24.7925},{"c":24.6709,"h":24.86,"l":24.64,"n":35,"o":24.8302,"t":"2024-10-25T04:00:00Z","v":10319,"vw":24.756773},{"c":24.9245,"h":24.9245,"l":24.83,"n":9,"o":24.86,"t":"2024-10-28T04:00:00Z","v":626,"vw":24.854071},{"c":24.655,"h":24.75,"l":24.655,"n":65,"o":24.74,"t":"2024-10-29T04:00:00Z","v":5400,"vw":24.73541},{"c":24.63,"h":24.63,"l":24.5,"n":5,"o":24.5,"t":"2024-10-30T04:00:00Z","v":211,"vw":24.5},{"c":24.8285,"h":24.8285,"l":24.73,"n":11,"o":24.73,"t":"2024-10-31T04:00:00Z","v":574,"vw":24.755},{"c":24.7883,"h":24.98,"l":24.7883,"n":21,"o":24.97,"t":"2024-11-01T04:00:00Z","v":1171,"vw":24.936702},{"c":24.9941,"h":24.9941,"l":24.9941,"n":5,"o":24.9941,"t":"2024-11-04T05:00:00Z","v":208,"vw":24.9941},{"c":25.0019,"h":25.08,"l":24.94,"n":6,"o":24.94,"t":"2024-11-05T05:00:00Z","v":716,"vw":25.030147},{"c":24.76,"h":24.8101,"l":24.76,"n":13,"o":24.76,"t":"2024-11-06T05:00:00Z","v":830,"vw":24.8017},{"c":24.9666,"h":24.9666,"l":24.9,"n":17,"o":24.9,"t":"2024-11-07T05:00:00Z","v":2544,"vw":24.90649},{"c":24.4062,"h":24.44,"l":24.38,"n":10,"o":24.44,"t":"2024-11-08T05:00:00Z","v":944,"vw":24.391144},{"c":24.47,"h":24.5228,"l":24.47,"n":9,"o":24.5228,"t":"2024-11-11T05:00:00Z","v":287,"vw":24.5228},{"c":23.77,"h":23.77,"l":23.76,"n":26,"o":23.76,"t":"2024-11-12T05:00:00Z","v":659,"vw":23.768004},{"c":23.5359,"h":23.7085,"l":23.5359,"n":38,"o":23.7085,"t":"2024-11-13T05:00:00Z","v":1898,"vw":23.582264},{"c":23.63,"h":23.69,"l":23.63,"n":33,"o":23.66,"t":"2024-11-14T05:00:00Z","v":1520,"vw":23.662794},{"c":23.69,"h":23.73,"l":23.675,"n":15,"o":23.73,"t":"2024-11-15T05:00:00Z","v":1983,"vw":23.706623},{"c":23.8492,"h":23.8596,"l":23.74,"n":30,"o":23.74,"t":"2024-11-18T05:00:00Z","v":1222,"vw":23.828793},{"c":23.92,"h":23.92,"l":23.92,"n":3,"o":23.92,"t":"2024-11-19T05:00:00Z","v":47,"vw":23.92},{"c":23.92,"h":23.92,"l":23.79,"n":25,"o":23.888466,"t":"2024-11-20T05:00:00Z","v":1536,"vw":23.836561},{"c":24.32,"h":24.33,"l":23.91,"n":21,"o":23.91,"t":"2024-11-21T05:00:00Z","v":2438,"vw":24.054062},{"c":24.59,"h":24.59,"l":24.44,"n":10,"o":24.44,"t":"2024-11-22T05:00:00Z","v":1398,"vw":24.453202},{"c":25.015,"h":25.0755,"l":24.995,"n":29,"o":24.995,"t":"2024-11-25T05:00:00Z","v":3500,"vw":25.058791},{"c":24.65,"h":24.68,"l":24.64,"n":8,"o":24.68,"t":"2024-11-26T05:00:00Z","v":1156,"vw":24.643835},{"c":24.68,"h":24.68,"l":24.68,"n":3,"o":24.68,"t":"2024-11-27T05:00:00Z","v":58,"vw":24.68},{"c":24.835,"h":24.84,"l":24.78,"n":26,"o":24.78,"t":"2024-11-29T05:00:00Z","v":1777,"vw":24.783734},{"c":24.911,"h":24.911,"l":24.911,"n":9,"o":24.911,"t":"2024-12-02T05:00:00Z","v":186,"vw":24.911},{"c":24.95,"h":24.96,"l":24.92,"n":8,"o":24.92,"t":"2024-12-03T05:00:00Z","v":607,"vw":24.933367},{"c":24.755,"h":24.82,"l":24.72,"n":16,"o":24.72,"t":"2024-12-04T05:00:00Z","v":1191,"vw":24.766364},{"c":24.685,"h":24.7401,"l":24.685,"n":11,"o":24.74,"t":"2024-12-05T05:00:00Z","v":1240,"vw":24.740046},{"c":24.6028,"h":24.71,"l":24.6028,"n":8,"o":24.71,"t":"2024-12-06T05:00:00Z","v":914,"vw":24.692222},{"c":24.825,"h":24.83,"l":24.825,"n":4,"o":24.83,"t":"2024-12-09T05:00:00Z","v":320,"vw":24.83},{"c":24.72,"h":24.82,"l":24.72,"n":5,"o":24.82,"t":"2024-12-10T05:00:00Z","v":426,"vw":24.76807},{"c":24.7469,"h":24.8186,"l":24.7469,"n":5,"o":24.8186,"t":"2024-12-11T05:00:00Z","v":862,"vw":24.785053},{"c":24.55,"h":24.59,"l":24.55,"n":14,"o":24.59,"t":"2024-12-12T05:00:00Z","v":3405,"vw":24.579422},{"c":24.155,"h":24.155,"l":24.1355,"n":5,"o":24.1355,"t":"2024-12-13T05:00:00Z","v":190,"vw":24.1355},{"c":23.87,"h":24,"l":23.87,"n":18,"o":23.9836,"t":"2024-12-16T05:00:00Z","v":1487,"vw":23.969978},{"c":23.76,"h":23.77,"l":23.68,"n":54,"o":23.68,"t":"2024-12-17T05:00:00Z","v":6171,"vw":23.739397},{"c":23.05,"h":23.72,"l":23.05,"n":45,"o":23.72,"t":"2024-12-18T05:00:00Z","v":2563,"vw":23.603412},{"c":22.9821,"h":23.05,"l":22.9821,"n":11,"o":23.05,"t":"2024-12-19T05:00:00Z","v":843,"vw":23.024739},{"c":23.1279,"h":23.23,"l":23.1279,"n":11,"o":23.23,"t":"2024-12-20T05:00:00Z","v":415,"vw":23.23},{"c":23.02,"h":23.02,"l":22.91,"n":15,"o":22.92,"t":"2024-12-23T05:00:00Z","v":446,"vw":22.916667},{"c":23.1096,"h":23.1096,"l":23.1,"n":8,"o":23.1,"t":"2024-12-24T05:00:00Z","v":1060,"vw":23.1},{"c":23.1698,"h":23.1698,"l":23.1698,"n":3,"o":23.1698,"t":"2024-12-26T05:00:00Z","v":51,"vw":23.1698},{"c":23.195,"h":23.235,"l":23.11,"n":18,"o":23.205,"t":"2024-12-27T05:00:00Z","v":3128,"vw":23.183226},{"c":23.01,"h":23.13,"l":22.9974,"n":56,"o":23,"t":"2024-12-30T05:00:00Z","v":5661,"vw":23.024202},{"c":23.2138,"h":23.28,"l":23.1,"n":35,"o":23.1,"t":"2024-12-31T05:00:00Z","v":2140,"vw":23.219401},{"c":23.2341,"h":23.29,"l":23.2341,"n":14,"o":23.29,"t":"2025-01-02T05:00:00Z","v":421,"vw":23.267387},{"c":23.28,"h":23.35,"l":23.28,"n":8,"o":23.35,"t":"2025-01-03T05:00:00Z","v":117,"vw":23.35},{"c":23.38,"h":23.53,"l":23.38,"n":15,"o":23.53,"t":"2025-01-06T05:00:00Z","v":861,"vw":23.507395},{"c":23.33,"h":23.33,"l":23.33,"n":5,"o":23.33,"t":"2025-01-07T05:00:00Z","v":22,"vw":23.33},{"c":23.2005,"h":23.2005,"l":23.2005,"n":2,"o":23.2005,"t":"2025-01-08T05:00:00Z","v":9,"vw":23.2005},{"c":23.095,"h":23.11,"l":22.99,"n":35,"o":23,"t":"2025-01-10T05:00:00Z","v":2771,"vw":23.040969},{"c":23.5748,"h":23.5748,"l":22.98,"n":5,"o":22.98,"t":"2025-01-13T05:00:00Z","v":227,"vw":23.122857},{"c":23.79,"h":23.79,"l":23.62,"n":7,"o":23.62,"t":"2025-01-14T05:00:00Z","v":116,"vw":23.62},{"c":23.915,"h":23.99,"l":23.89,"n":8,"o":23.89,"t":"2025-01-15T05:00:00Z","v":495,"vw":23.956667},{"c":24,"h":24,"l":23.91,"n":10,"o":23.91,"t":"2025-01-16T05:00:00Z","v":405,"vw":23.963667},{"c":24.2,"h":24.21,"l":24,"n":7,"o":24,"t":"2025-01-17T05:00:00Z","v":456,"vw":24.048837},{"c":24.44,"h":24.44,"l":24.41,"n":10,"o":24.41,"t":"2025-01-21T05:00:00Z","v":1078,"vw":24.425083},{"c":24.32,"h":24.47,"l":24.32,"n":22,"o":24.4306,"t":"2025-01-22T05:00:00Z","v":2946,"vw":24.419273},{"c":24.7962,"h":24.7962,"l":24.7962,"n":4,"o":24.7962,"t":"2025-01-23T05:00:00Z","v":6,"vw":24.7962},{"c":24.67,"h":24.67,"l":24.67,"n":9,"o":24.67,"t":"2025-01-24T05:00:00Z","v":401,"vw":24.67},{"c":24.79,"h":24.79,"l":24.74,"n":10,"o":24.7639,"t":"2025-01-27T05:00:00Z","v":1921,"vw":24.753204},{"c":24.7626,"h":24.7626,"l":24.73,"n":5,"o":24.73,"t":"2025-01-28T05:00:00Z","v":213,"vw":24.73},{"c":24.8588,"h":24.8801,"l":24.79,"n":27,"o":24.81,"t":"2025-01-29T05:00:00Z","v":7610,"vw":24.8598},{"c":25.05,"h":25.12,"l":25.05,"n":12,"o":25.09,"t":"2025-01-30T05:00:00Z","v":977,"vw":25.098226},{"c":24.8445,"h":25.01,"l":24.8445,"n":25,"o":25.01,"t":"2025-01-31T05:00:00Z","v":301,"vw":25.01},{"c":24.51,"h":24.5986,"l":24.41,"n":12,"o":24.41,"t":"2025-02-03T05:00:00Z","v":1261,"vw":24.578582},{"c":24.8642,"h":24.8642,"l":24.82,"n":8,"o":24.82,"t":"2025-02-04T05:00:00Z","v":128,"vw":24.82},{"c":24.5,"h":24.5,"l":24.5,"n":4,"o":24.5,"t":"2025-02-05T05:00:00Z","v":7,"vw":24.5},{"c":24.42,"h":24.53,"l":24.3752,"n":24,"o":24.53,"t":"2025-02-06T05:00:00Z","v":1165,"vw":24.450228},{"c":24.2911,"h":24.32,"l":24.2911,"n":12,"o":24.3145,"t":"2025-02-07T05:00:00Z","v":1165,"vw":24.319272},{"c":24.41,"h":24.41,"l":24.32,"n":7,"o":24.32,"t":"2025-02-10T05:00:00Z","v":351,"vw":24.32},{"c":24.35,"h":24.39,"l":24.35,"n":6,"o":24.39,"t":"2025-02-11T05:00:00Z","v":154,"vw":24.39},{"c":24.2513,"h":24.26,"l":24.21,"n":11,"o":24.23,"t":"2025-02-12T05:00:00Z","v":565,"vw":24.24193},{"c":24.44,"h":24.44,"l":24.36,"n":6,"o":24.36,"t":"2025-02-13T05:00:00Z","v":194,"vw":24.36},{"c":24.52,"h":24.52,"l":24.51,"n":6,"o":24.51,"t":"2025-02-14T05:00:00Z","v":190,"vw":24.51},{"c":24.65,"h":24.65,"l":24.58,"n":11,"o":24.58,"t":"2025-02-18T05:00:00Z","v":287,"vw":24.58},{"c":24.56,"h":24.56,"l":24.41,"n":50,"o":24.41,"t":"2025-02-19T05:00:00Z","v":1920,"vw":24.455915},{"c":24.5961,"h":24.5961,"l":24.481,"n":10,"o":24.481,"t":"2025-02-20T05:00:00Z","v":840,"vw":24.488593},{"c":24.2684,"h":24.48,"l":24.1933,"n":22,"o":24.48,"t":"2025-02-21T05:00:00Z","v":2075,"vw":24.28983},{"c":24.2553,"h":24.42,"l":24.2553,"n":19,"o":24.42,"t":"2025-02-24T05:00:00Z","v":1548,"vw":24.302012},{"c":24.44,"h":24.48,"l":24.35,"n":5,"o":24.35,"t":"2025-02-25T05:00:00Z","v":254,"vw":24.415},{"c":24.36,"h":24.4868,"l":24.32,"n":6,"o":24.4868,"t":"2025-02-26T05:00:00Z","v":663,"vw":24.356661},{"c":24.1457,"h":24.3,"l":24.1457,"n":14,"o":24.29,"t":"2025-02-27T05:00:00Z","v":1028,"vw":24.279053},{"c":24.0447,"h":24.06,"l":23.91,"n":31,"o":23.93,"t":"2025-02-28T05:00:00Z","v":4102,"vw":23.96464},{"c":23.73,"h":24.49,"l":23.7,"n":18,"o":24.4,"t":"2025-03-03T05:00:00Z","v":1238,"vw":24.275125},{"c":23.653,"h":23.653,"l":23.38,"n":13,"o":23.4812,"t":"2025-03-04T05:00:00Z","v":476,"vw":23.447126},{"c":24.5491,"h":24.5491,"l":24.28,"n":13,"o":24.36,"t":"2025-03-05T05:00:00Z","v":2347,"vw":24.310476},{"c":24.8835,"h":24.98,"l":24.77,"n":13,"o":24.81,"t":"2025-03-06T05:00:00Z","v":1190,"vw":24.875684},{"c":25.07,"h":25.11,"l":24.87,"n":12,"o":24.87,"t":"2025-03-07T05:00:00Z","v":394,"vw":25.01},{"c":24.8141,"h":25,"l":24.67,"n":14,"o":24.96,"t":"2025-03-10T04:00:00Z","v":1287,"vw":24.853346},{"c":24.55,"h":24.6,"l":24.55,"n":9,"o":24.59,"t":"2025-03-11T04:00:00Z","v":517,"vw":24.5875},{"c":24.36,"h":24.4595,"l":24.32,"n":16,"o":24.32,"t":"2025-03-12T04:00:00Z","v":1485,"vw":24.414611},{"c":24.2609,"h":24.47,"l":24.23,"n":14,"o":24.47,"t":"2025-03-13T04:00:00Z","v":1515,"vw":24.288597},{"c":24.7396,"h":24.7396,"l":24.61,"n":6,"o":24.61,"t":"2025-03-14T04:00:00Z","v":503,"vw":24.642},{"c":25.1499,"h":25.1715,"l":25.02,"n":11,"o":25.02,"t":"2025-03-17T04:00:00Z","v":706,"vw":25.134874},{"c":25.2044,"h":25.21,"l":25.14,"n":17,"o":25.14,"t":"2025-03-18T04:00:00Z","v":2131,"vw":25.182475},{"c":25.2261,"h":25.2261,"l":25.16,"n":3,"o":25.16,"t":"2025-03-19T04:00:00Z","v":102,"vw":25.16},{"c":24.97,"h":25.04,"l":24.95,"n":18,"o":24.96,"t":"2025-03-20T04:00:00Z","v":3357,"vw":25.019247},{"c":24.838,"h":24.88,"l":24.76,"n":36,"o":24.76,"t":"2025-03-21T04:00:00Z","v":9264,"vw":24.868474},{"c":24.8119,"h":24.8119,"l":24.73,"n":22,"o":24.73,"t":"2025-03-24T04:00:00Z","v":1850,"vw":24.78649},{"c":24.704,"h":24.72,"l":24.69,"n":20,"o":24.72,"t":"2025-03-25T04:00:00Z","v":1572,"vw":24.705181},{"c":24.6844,"h":24.75,"l":24.6,"n":20,"o":24.66,"t":"2025-03-26T04:00:00Z","v":1704,"vw":24.705288},{"c":24.6841,"h":24.6841,"l":24.66,"n":3,"o":24.66,"t":"2025-03-27T04:00:00Z","v":104,"vw":24.66},{"c":24.16,"h":24.32,"l":24.16,"n":6,"o":24.32,"t":"2025-03-28T04:00:00Z","v":567,"vw":24.228081},{"c":24.17,"h":24.17,"l":24,"n":20,"o":24,"t":"2025-03-31T04:00:00Z","v":4263,"vw":24.013874},{"c":24.34,"h":24.34,"l":24.08,"n":6,"o":24.08,"t":"2025-04-01T04:00:00Z","v":301,"vw":24.084065},{"c":24.27,"h":24.36,"l":24.22,"n":12,"o":24.22,"t":"2025-04-02T04:00:00Z","v":798,"vw":24.247171},{"c":23.62,"h":23.78,"l":23.62,"n":16,"o":23.78,"t":"2025-04-03T04:00:00Z","v":809,"vw":23.746125},{"c":22.15,"h":22.3601,"l":22.14,"n":40,"o":22.36,"t":"2025-04-04T04:00:00Z","v":4385,"vw":22.24463},{"c":22.0147,"h":22.0147,"l":21.53,"n":26,"o":21.53,"t":"2025-04-07T04:00:00Z","v":3308,"vw":21.549863},{"c":21.6,"h":22.14,"l":21.6,"n":46,"o":22.14,"t":"2025-04-08T04:00:00Z","v":468,"vw":22.14},{"c":23.1748,"h":23.1748,"l":21.7,"n":30,"o":21.7,"t":"2025-04-09T04:00:00Z","v":3322,"vw":22.885346},{"c":22.7535,"h":22.7535,"l":22.3,"n":19,"o":22.66,"t":"2025-04-10T04:00:00Z","v":384,"vw":22.48},{"c":23.4024,"h":23.44,"l":22.91,"n":18,"o":22.91,"t":"2025-04-11T04:00:00Z","v":369,"vw":23.175},{"c":23.68,"h":23.68,"l":23.6,"n":63,"o":23.61,"t":"2025-04-14T04:00:00Z","v":1580,"vw":23.612101},{"c":23.516,"h":23.6679,"l":23.516,"n":22,"o":23.6679,"t":"2025-04-15T04:00:00Z","v":1452,"vw":23.572117},{"c":23.3551,"h":23.56,"l":23.2986,"n":21,"o":23.56,"t":"2025-04-16T04:00:00Z","v":1567,"vw":23.479032},{"c":23.6201,"h":23.6201,"l":23.41,"n":27,"o":23.41,"t":"2025-04-17T04:00:00Z","v":372,"vw":23.41},{"c":23.59,"h":23.61,"l":23.59,"n":31,"o":23.61,"t":"2025-04-21T04:00:00Z","v":455,"vw":23.61},{"c":24.09,"h":24.09,"l":23.93,"n":34,"o":23.93,"t":"2025-04-22T04:00:00Z","v":6699,"vw":23.930963},{"c":24.1988,"h":24.28,"l":24.145,"n":26,"o":24.28,"t":"2025-04-23T04:00:00Z","v":336,"vw":24.218356},{"c":24.5836,"h":24.5836,"l":24.5836,"n":28,"o":24.5836,"t":"2025-04-24T04:00:00Z","v":187,"vw":24.5836},{"c":24.485,"h":24.485,"l":24.3935,"n":21,"o":24.3935,"t":"2025-04-25T04:00:00Z","v":210,"vw":24.3935},{"c":24.75,"h":24.75,"l":24.75,"n":28,"o":24.75,"t":"2025-04-28T04:00:00Z","v":99,"vw":24.75},{"c":24.763,"h":24.763,"l":24.66,"n":10,"o":24.74,"t":"2025-04-29T04:00:00Z","v":1087,"vw":24.698936},{"c":24.6101,"h":24.6101,"l":24.5,"n":9,"o":24.51,"t":"2025-04-30T04:00:00Z","v":819,"vw":24.508065},{"c":24.81,"h":24.85,"l":24.81,"n":11,"o":24.85,"t":"2025-05-01T04:00:00Z","v":213,"vw":24.85},{"c":25.0001,"h":25.0001,"l":25.0001,"n":5,"o":25.0001,"t":"2025-05-02T04:00:00Z","v":60,"vw":25.0001},{"c":25.12,"h":25.2,"l":25.12,"n":18,"o":25.2,"t":"2025-05-05T04:00:00Z","v":540,"vw":25.2},{"c":24.98,"h":25.1,"l":24.98,"n":14,"o":25.08,"t":"2025-05-06T04:00:00Z","v":1075,"vw":25.08125},{"c":24.9063,"h":25.055,"l":24.9063,"n":5,"o":25.055,"t":"2025-05-07T04:00:00Z","v":104,"vw":25.055},{"c":25.02,"h":25.07,"l":25.02,"n":9,"o":25.07,"t":"2025-05-08T04:00:00Z","v":214,"vw":25.07},{"c":25.35,"h":25.35,"l":25.35,"n":9,"o":25.35,"t":"2025-05-09T04:00:00Z","v":17,"vw":25.35},{"c":25.75,"h":25.75,"l":25.75,"n":15,"o":25.75,"t":"2025-05-12T04:00:00Z","v":122,"vw":25.75},{"c":25.975,"h":26.01,"l":25.975,"n":20,"o":25.98,"t":"2025-05-13T04:00:00Z","v":5847,"vw":26.007984},{"c":25.59,"h":25.66,"l":25.59,"n":16,"o":25.6,"t":"2025-05-14T04:00:00Z","v":566,"vw":25.63},{"c":25.95,"h":25.95,"l":25.95,"n":13,"o":25.95,"t":"2025-05-15T04:00:00Z","v":70,"vw":25.95},{"c":26.07,"h":26.07,"l":26.07,"n":13,"o":26.07,"t":"2025-05-16T04:00:00Z","v":61,"vw":26.07},{"c":26.1378,"h":26.1378,"l":26.1378,"n":11,"o":26.1378,"t":"2025-05-19T04:00:00Z","v":39,"vw":26.1378},{"c":26.04,"h":26.04,"l":26.03,"n":21,"o":26.03,"t":"2025-05-20T04:00:00Z","v":362,"vw":26.03},{"c":25.814,"h":25.9902,"l":25.814,"n":18,"o":25.9902,"t":"2025-05-21T04:00:00Z","v":781,"vw":25.975157},{"c":25.685,"h":25.685,"l":25.66,"n":18,"o":25.66,"t":"2025-05-22T04:00:00Z","v":692,"vw":25.668},{"c":25.6725,"h":25.6725,"l":25.6725,"n":9,"o":25.6725,"t":"2025-05-23T04:00:00Z","v":269,"vw":25.6725},{"c":25.95,"h":25.95,"l":25.95,"n":15,"o":25.95,"t":"2025-05-27T04:00:00Z","v":280,"vw":25.95},{"c":25.76,"h":25.801,"l":25.76,"n":12,"o":25.8,"t":"2025-05-28T04:00:00Z","v":1155,"vw":25.797194},{"c":25.7301,"h":25.7301,"l":25.7301,"n":5,"o":25.7301,"t":"2025-05-29T04:00:00Z","v":148,"vw":25.7301},{"c":25.7392,"h":25.7392,"l":25.7392,"n":2,"o":25.7392,"t":"2025-05-30T04:00:00Z","v":43,"vw":25.7392},{"c":25.84,"h":25.84,"l":25.84,"n":9,"o":25.84,"t":"2025-06-02T04:00:00Z","v":275,"vw":25.84},{"c":25.84,"h":25.84,"l":25.84,"n":0,"o":25.84,"t":"2025-06-03T04:00:00Z","v":0,"vw":0},{"c":25.95,"h":26.0481,"l":25.95,"n":5,"o":25.97,"t":"2025-06-04T04:00:00Z","v":761,"vw":26.029167},{"c":25.93,"h":25.99,"l":25.93,"n":26,"o":25.99,"t":"2025-06-05T04:00:00Z","v":231,"vw":25.99},{"c":26.054,"h":26.1,"l":26.054,"n":3,"o":26.1,"t":"2025-06-06T04:00:00Z","v":487,"vw":26.1},{"c":26.26,"h":26.26,"l":26.25,"n":18,"o":26.25,"t":"2025-06-09T04:00:00Z","v":525,"vw":26.254943},{"c":26.1877,"h":26.2,"l":26.1877,"n":9,"o":26.2,"t":"2025-06-10T04:00:00Z","v":122,"vw":26.2},{"c":26.4,"h":26.4,"l":26.32,"n":27,"o":26.3416,"t":"2025-06-11T04:00:00Z","v":897,"vw":26.333348},{"c":26.2,"h":26.23,"l":26.2,"n":15,"o":26.23,"t":"2025-06-12T04:00:00Z","v":396,"vw":26.223106},{"c":26.0825,"h":26.0825,"l":26.0825,"n":6,"o":26.0825,"t":"2025-06-13T04:00:00Z","v":34,"vw":26.0825},{"c":26.54,"h":26.54,"l":26.54,"n":9,"o":26.54,"t":"2025-06-16T04:00:00Z","v":211,"vw":26.54},{"c":26.314,"h":26.314,"l":26.314,"n":4,"o":26.314,"t":"2025-06-17T04:00:00Z","v":22,"vw":26.314},{"c":26.3253,"h":26.3253,"l":26.3253,"n":6,"o":26.3253,"t":"2025-06-18T04:00:00Z","v":8,"vw":26.3253},{"c":26.14,"h":26.29,"l":26.14,"n":11,"o":26.19,"t":"2025-06-20T04:00:00Z","v":504,"vw":26.212222},{"c":26.25,"h":26.25,"l":26.25,"n":13,"o":26.25,"t":"2025-06-23T04:00:00Z","v":196,"vw":26.25},{"c":26.42,"h":26.42,"l":26.27,"n":14,"o":26.35,"t":"2025-06-24T04:00:00Z","v":1554,"vw":26.302032},{"c":26.23,"h":26.23,"l":26.23,"n":6,"o":26.23,"t":"2025-06-25T04:00:00Z","v":21,"vw":26.23},{"c":26.235,"h":26.235,"l":26.235,"n":18,"o":26.235,"t":"2025-06-26T04:00:00Z","v":38,"vw":26.235},{"c":26.49,"h":26.49,"l":26.32,"n":24,"o":26.45,"t":"2025-06-27T04:00:00Z","v":2953,"vw":26.444063},{"c":26.27,"h":26.27,"l":26.27,"n":17,"o":26.27,"t":"2025-06-30T04:00:00Z","v":171,"vw":26.27},{"c":26.5,"h":26.5,"l":26.5,"n":9,"o":26.5,"t":"2025-07-01T04:00:00Z","v":22,"vw":26.5},{"c":26.83,"h":26.83,"l":26.83,"n":19,"o":26.83,"t":"2025-07-02T04:00:00Z","v":245,"vw":26.83},{"c":26.8199,"h":26.8199,"l":26.8199,"n":12,"o":26.8199,"t":"2025-07-03T04:00:00Z","v":25,"vw":26.8199},{"c":26.44,"h":26.44,"l":26.4246,"n":13,"o":26.4246,"t":"2025-07-07T04:00:00Z","v":470,"vw":26.4246},{"c":26.77,"h":26.77,"l":26.736,"n":13,"o":26.736,"t":"2025-07-08T04:00:00Z","v":271,"vw":26.736},{"c":26.8994,"h":26.8994,"l":26.8994,"n":9,"o":26.8994,"t":"2025-07-09T04:00:00Z","v":29,"vw":26.8994},{"c":26.8619,"h":26.8619,"l":26.8619,"n":15,"o":26.8619,"t":"2025-07-10T04:00:00Z","v":133,"vw":26.8619},{"c":26.54,"h":26.54,"l":26.54,"n":10,"o":26.54,"t":"2025-07-11T04:00:00Z","v":155,"vw":26.54},{"c":26.52,"h":26.52,"l":26.52,"n":12,"o":26.52,"t":"2025-07-14T04:00:00Z","v":38,"vw":26.52},{"c":26.28,"h":26.28,"l":26.28,"n":14,"o":26.28,"t":"2025-07-15T04:00:00Z","v":182,"vw":26.28},{"c":26.281,"h":26.281,"l":26.281,"n":11,"o":26.281,"t":"2025-07-16T04:00:00Z","v":50,"vw":26.281},{"c":26.3922,"h":26.3922,"l":26.3068,"n":32,"o":26.37,"t":"2025-07-17T04:00:00Z","v":1873,"vw":26.361517},{"c":26.3371,"h":26.49,"l":26.315,"n":16,"o":26.49,"t":"2025-07-18T04:00:00Z","v":582,"vw":26.45085},{"c":26.4521,"h":26.6799,"l":26.4521,"n":16,"o":26.6799,"t":"2025-07-21T04:00:00Z","v":8179,"vw":26.630762},{"c":26.7966,"h":26.81,"l":26.44,"n":84,"o":26.44,"t":"2025-07-22T04:00:00Z","v":13967,"vw":26.557455},{"c":27.2681,"h":27.2681,"l":27.08,"n":13,"o":27.08,"t":"2025-07-23T04:00:00Z","v":246,"vw":27.08005},{"c":27.1631,"h":27.34,"l":27.1631,"n":17,"o":27.34,"t":"2025-07-24T04:00:00Z","v":2020,"vw":27.315655},{"c":27.1616,"h":27.1616,"l":26.98,"n":12,"o":26.98,"t":"2025-07-25T04:00:00Z","v":183,"vw":26.98},{"c":26.715,"h":26.7874,"l":26.715,"n":22,"o":26.7874,"t":"2025-07-28T04:00:00Z","v":1249,"vw":26.744305},{"c":26.625,"h":26.65,"l":26.57,"n":39,"o":26.65,"t":"2025-07-29T04:00:00Z","v":10772,"vw":26.630778},{"c":26.4596,"h":26.56,"l":26.4596,"n":22,"o":26.56,"t":"2025-07-30T04:00:00Z","v":840,"vw":26.548425},{"c":26.3898,"h":26.45,"l":26.3898,"n":13,"o":26.44,"t":"2025-07-31T04:00:00Z","v":555,"vw":26.436},{"c":26.0623,"h":26.2626,"l":26.0623,"n":11,"o":26.2626,"t":"2025-08-01T04:00:00Z","v":196,"vw":26.2626},{"c":26.2476,"h":26.26,"l":26.21,"n":14,"o":26.25,"t":"2025-08-04T04:00:00Z","v":555,"vw":26.238488},{"c":26.345,"h":26.345,"l":26.345,"n":13,"o":26.345,"t":"2025-08-05T04:00:00Z","v":55,"vw":26.345},{"c":26.195,"h":26.2078,"l":26.18,"n":18,"o":26.2078,"t":"2025-08-06T04:00:00Z","v":1768,"vw":26.191638},{"c":26.1847,"h":26.1847,"l":26.1345,"n":16,"o":26.1345,"t":"2025-08-07T04:00:00Z","v":662,"vw":26.149598},{"c":26.18,"h":26.18,"l":26.18,"n":12,"o":26.18,"t":"2025-08-08T04:00:00Z","v":55,"vw":26.18},{"c":26.2158,"h":26.25,"l":26.11,"n":31,"o":26.11,"t":"2025-08-11T04:00:00Z","v":5026,"vw":26.172404},{"c":26.3331,"h":26.4,"l":26.28,"n":32,"o":26.4,"t":"2025-08-12T04:00:00Z","v":3190,"vw":26.330684},{"c":26.655,"h":26.655,"l":26.655,"n":9,"o":26.655,"t":"2025-08-13T04:00:00Z","v":132,"vw":26.655},{"c":26.2745,"h":26.29,"l":26.21,"n":20,"o":26.2129,"t":"2025-08-14T04:00:00Z","v":1304,"vw":26.251523},{"c":26.4669,"h":26.47,"l":26.43,"n":19,"o":26.43,"t":"2025-08-15T04:00:00Z","v":1060,"vw":26.44258},{"c":26.6513,"h":26.6513,"l":26.6513,"n":15,"o":26.6513,"t":"2025-08-18T04:00:00Z","v":145,"vw":26.6513},{"c":26.715,"h":26.715,"l":26.7,"n":17,"o":26.7,"t":"2025-08-19T04:00:00Z","v":124,"vw":26.7},{"c":26.87,"h":26.89,"l":26.8,"n":22,"o":26.86,"t":"2025-08-20T04:00:00Z","v":1224,"vw":26.846898},{"c":26.855,"h":26.87,"l":26.83,"n":20,"o":26.87,"t":"2025-08-21T04:00:00Z","v":1656,"vw":26.858222},{"c":27.2703,"h":27.31,"l":27.1222,"n":49,"o":27.2678,"t":"2025-08-22T04:00:00Z","v":6010,"vw":27.250544},{"c":27.0817,"h":27.0817,"l":27.0817,"n":10,"o":27.0817,"t":"2025-08-25T04:00:00Z","v":60,"vw":27.0817},{"c":27.0358,"h":27.04,"l":27.02,"n":21,"o":27.04,"t":"2025-08-26T04:00:00Z","v":1510,"vw":27.038462},{"c":26.995,"h":26.995,"l":26.84,"n":14,"o":26.84,"t":"2025-08-27T04:00:00Z","v":1064,"vw":26.90883},{"c":26.8563,"h":26.8563,"l":26.8563,"n":8,"o":26.8563,"t":"2025-08-28T04:00:00Z","v":59,"vw":26.8563},{"c":26.495,"h":26.68,"l":26.495,"n":8,"o":26.68,"t":"2025-08-29T04:00:00Z","v":656,"vw":26.674176},{"c":26.3214,"h":26.43,"l":26.3214,"n":18,"o":26.43,"t":"2025-09-02T04:00:00Z","v":316,"vw":26.43},{"c":26.23,"h":26.29,"l":26.23,"n":11,"o":26.29,"t":"2025-09-03T04:00:00Z","v":320,"vw":26.29},{"c":26.4251,"h":26.4251,"l":26.3845,"n":11,"o":26.3845,"t":"2025-09-04T04:00:00Z","v":130,"vw":26.3845},{"c":26.565,"h":26.565,"l":26.565,"n":13,"o":26.565,"t":"2025-09-05T04:00:00Z","v":135,"vw":26.565},{"c":26.915,"h":26.915,"l":26.8132,"n":12,"o":26.8132,"t":"2025-09-08T04:00:00Z","v":181,"vw":26.8132},{"c":26.635,"h":26.69,"l":26.58,"n":30,"o":26.67,"t":"2025-09-09T04:00:00Z","v":3830,"vw":26.653664},{"c":26.53,"h":26.61,"l":26.508,"n":30,"o":26.61,"t":"2025-09-10T04:00:00Z","v":1520,"vw":26.565594},{"c":26.7434,"h":26.7434,"l":26.71,"n":13,"o":26.71,"t":"2025-09-11T04:00:00Z","v":663,"vw":26.71},{"c":26.6609,"h":26.6609,"l":26.64,"n":18,"o":26.64,"t":"2025-09-12T04:00:00Z","v":505,"vw":26.644587},{"c":26.42,"h":26.42,"l":26.42,"n":15,"o":26.42,"t":"2025-09-15T04:00:00Z","v":146,"vw":26.42},{"c":26.535,"h":26.56,"l":26.5,"n":27,"o":26.5,"t":"2025-09-16T04:00:00Z","v":909,"vw":26.548116},{"c":26.5234,"h":26.68,"l":26.5234,"n":20,"o":26.64,"t":"2025-09-17T04:00:00Z","v":2269,"vw":26.6575},{"c":26.495,"h":26.495,"l":26.45,"n":26,"o":26.45,"t":"2025-09-18T04:00:00Z","v":515,"vw":26.45},{"c":26.46,"h":26.54,"l":26.46,"n":15,"o":26.54,"t":"2025-09-19T04:00:00Z","v":591,"vw":26.54},{"c":26.3259,"h":26.3259,"l":26.29,"n":30,"o":26.29,"t":"2025-09-22T04:00:00Z","v":786,"vw":26.314578},{"c":26.3221,"h":26.4594,"l":26.3221,"n":47,"o":26.44,"t":"2025-09-23T04:00:00Z","v":4574,"vw":26.440746},{"c":26.265,"h":26.35,"l":26.16,"n":43,"o":26.16,"t":"2025-09-24T04:00:00Z","v":3900,"vw":26.251958},{"c":25.815,"h":26.14,"l":25.65,"n":87,"o":26.12,"t":"2025-09-25T04:00:00Z","v":12269,"vw":25.812859},{"c":25.9151,"h":25.9151,"l":25.9151,"n":14,"o":25.9151,"t":"2025-09-26T04:00:00Z","v":192,"vw":25.9151},{"c":25.9,"h":25.94,"l":25.89,"n":26,"o":25.94,"t":"2025-09-29T04:00:00Z","v":813,"vw":25.915404},{"c":25.845,"h":25.87,"l":25.845,"n":17,"o":25.87,"t":"2025-09-30T04:00:00Z","v":515,"vw":25.87},{"c":25.6184,"h":25.62,"l":25.6184,"n":18,"o":25.62,"t":"2025-10-01T04:00:00Z","v":148,"vw":25.62},{"c":25.9303,"h":25.9303,"l":25.92,"n":25,"o":25.92,"t":"2025-10-02T04:00:00Z","v":967,"vw":25.92},{"c":26.03,"h":26.03,"l":26.03,"n":12,"o":26.03,"t":"2025-10-03T04:00:00Z","v":72,"vw":26.03},{"c":26.02,"h":26.02,"l":26.015,"n":18,"o":26.015,"t":"2025-10-06T04:00:00Z","v":279,"vw":26.015},{"c":26.0437,"h":26.0437,"l":26.0437,"n":17,"o":26.0437,"t":"2025-10-07T04:00:00Z","v":124,"vw":26.0437},{"c":25.74,"h":25.74,"l":25.74,"n":31,"o":25.74,"t":"2025-10-08T04:00:00Z","v":203,"vw":25.74},{"c":25.56,"h":25.56,"l":25.56,"n":29,"o":25.56,"t":"2025-10-09T04:00:00Z","v":130,"vw":25.56},{"c":25.0988,"h":25.39,"l":25.0988,"n":24,"o":25.39,"t":"2025-10-10T04:00:00Z","v":605,"vw":25.285197},{"c":25.215,"h":25.215,"l":25.215,"n":16,"o":25.215,"t":"2025-10-13T04:00:00Z","v":43,"vw":25.215},{"c":25.235,"h":25.235,"l":24.98,"n":16,"o":24.98,"t":"2025-10-14T04:00:00Z","v":395,"vw":25.14},{"c":25.5153,"h":25.55,"l":25.51,"n":32,"o":25.51,"t":"2025-10-15T04:00:00Z","v":1729,"vw":25.529343},{"c":25.5954,"h":25.68,"l":25.54,"n":39,"o":25.59,"t":"2025-10-16T04:00:00Z","v":3652,"vw":25.596528},{"c":25.755,"h":25.8,"l":25.755,"n":20,"o":25.8,"t":"2025-10-17T04:00:00Z","v":387,"vw":25.789174},{"c":25.88,"h":25.88,"l":25.8672,"n":20,"o":25.8672,"t":"2025-10-20T04:00:00Z","v":674,"vw":25.871843},{"c":25.6208,"h":25.725,"l":25.6,"n":21,"o":25.6,"t":"2025-10-21T04:00:00Z","v":695,"vw":25.622283},{"c":25.815,"h":25.815,"l":25.815,"n":14,"o":25.815,"t":"2025-10-22T04:00:00Z","v":30,"vw":25.815},{"c":26.0311,"h":26.07,"l":25.9364,"n":30,"o":25.95,"t":"2025-10-23T04:00:00Z","v":1749,"vw":26.001806},{"c":26.12,"h":26.18,"l":26.0801,"n":26,"o":26.18,"t":"2025-10-24T04:00:00Z","v":1115,"vw":26.136488},{"c":26.1328,"h":26.1328,"l":26.1328,"n":18,"o":26.1328,"t":"2025-10-27T04:00:00Z","v":207,"vw":26.1328},{"c":25.9791,"h":26.06,"l":25.95,"n":24,"o":26.06,"t":"2025-10-28T04:00:00Z","v":438,"vw":26.020714},{"c":25.8828,"h":25.8828,"l":25.81,"n":17,"o":25.81,"t":"2025-10-29T04:00:00Z","v":196,"vw":25.81},{"c":25.4434,"h":25.627,"l":25.4434,"n":28,"o":25.6,"t":"2025-10-30T04:00:00Z","v":776,"vw":25.575788},{"c":25.3241,"h":25.37,"l":25.26,"n":28,"o":25.26,"t":"2025-10-31T04:00:00Z","v":973,"vw":25.308246},{"c":25.36,"h":25.36,"l":25.21,"n":26,"o":25.21,"t":"2025-11-03T05:00:00Z","v":1261,"vw":25.309034},{"c":25.2665,"h":25.2665,"l":25.2665,"n":19,"o":25.2665,"t":"2025-11-04T05:00:00Z","v":258,"vw":25.2665},{"c":25.5413,"h":25.5413,"l":25.46,"n":18,"o":25.46,"t":"2025-11-05T05:00:00Z","v":456,"vw":25.46005},{"c":25.2731,"h":25.2731,"l":25.2731,"n":33,"o":25.2731,"t":"2025-11-06T05:00:00Z","v":271,"vw":25.2731},{"c":25.4905,"h":25.4905,"l":25.09,"n":68,"o":25.23,"t":"2025-11-07T05:00:00Z","v":6185,"vw":25.271985},{"c":25.7338,"h":25.7338,"l":25.7338,"n":19,"o":25.7338,"t":"2025-11-10T05:00:00Z","v":91,"vw":25.7338},{"c":26.067,"h":26.11,"l":25.8,"n":53,"o":25.8,"t":"2025-11-11T05:00:00Z","v":4419,"vw":25.951029},{"c":26.1667,"h":26.23,"l":26,"n":45,"o":26.01,"t":"2025-11-12T05:00:00Z","v":4705,"vw":26.106541},{"c":26.075,"h":26.39,"l":26.075,"n":39,"o":26.18,"t":"2025-11-13T05:00:00Z","v":3723,"vw":26.286855},{"c":25.985,"h":25.985,"l":25.985,"n":22,"o":25.985,"t":"2025-11-14T05:00:00Z","v":222,"vw":25.985},{"c":25.535,"h":25.7901,"l":25.5,"n":42,"o":25.79,"t":"2025-11-17T05:00:00Z","v":2488,"vw":25.563149},{"c":25.4523,"h":25.52,"l":25.32,"n":87,"o":25.34,"t":"2025-11-18T05:00:00Z","v":9881,"vw":25.423361},{"c":25.4649,"h":25.61,"l":25.37,"n":42,"o":25.61,"t":"2025-11-19T05:00:00Z","v":1296,"vw":25.535257},{"c":25.1612,"h":25.575,"l":25.135,"n":46,"o":25.54,"t":"2025-11-20T05:00:00Z","v":3094,"vw":25.370817},{"c":25.7716,"h":25.87,"l":25.44,"n":70,"o":25.44,"t":"2025-11-21T05:00:00Z","v":9729,"vw":25.612421},{"c":25.7793,"h":25.85,"l":25.77,"n":35,"o":25.77,"t":"2025-11-24T05:00:00Z","v":2722,"vw":25.815641},{"c":26.0812,"h":26.0812,"l":25.875,"n":32,"o":25.95,"t":"2025-11-25T05:00:00Z","v":495,"vw":25.925},{"c":25.93,"h":26,"l":25.93,"n":22,"o":25.99,"t":"2025-11-26T05:00:00Z","v":361,"vw":25.995},{"c":26.1034,"h":26.1034,"l":25.99,"n":14,"o":25.99,"t":"2025-11-28T05:00:00Z","v":466,"vw":26.015},{"c":26.0743,"h":26.2221,"l":26.0743,"n":34,"o":26.12,"t":"2025-12-01T05:00:00Z","v":2327,"vw":26.141112},{"c":26.105,"h":26.35,"l":26,"n":43,"o":26.32,"t":"2025-12-02T05:00:00Z","v":4605,"vw":26.256905},{"c":26.02,"h":26.0401,"l":26.02,"n":26,"o":26.04,"t":"2025-12-03T05:00:00Z","v":3183,"vw":26.036685},{"c":25.9403,"h":25.9403,"l":25.9,"n":25,"o":25.91,"t":"2025-12-04T05:00:00Z","v":667,"vw":25.915644},{"c":25.9361,"h":26.1,"l":25.91,"n":33,"o":26.08,"t":"2025-12-05T05:00:00Z","v":2710,"vw":26.062595},{"c":25.6437,"h":25.79,"l":25.6437,"n":29,"o":25.79,"t":"2025-12-08T05:00:00Z","v":195,"vw":25.79},{"c":25.76,"h":25.79,"l":25.73,"n":46,"o":25.75,"t":"2025-12-09T05:00:00Z","v":3659,"vw":25.756984},{"c":25.9845,"h":25.9845,"l":25.79,"n":22,"o":25.79,"t":"2025-12-10T05:00:00Z","v":546,"vw":25.800283},{"c":26.355,"h":26.435,"l":26.35,"n":38,"o":26.38,"t":"2025-12-11T05:00:00Z","v":1156,"vw":26.401073},{"c":26.3328,"h":26.35,"l":26.33,"n":27,"o":26.35,"t":"2025-12-12T05:00:00Z","v":992,"vw":26.33452},{"c":26.21,"h":26.43,"l":26.14,"n":26,"o":26.43,"t":"2025-12-15T05:00:00Z","v":604,"vw":26.285721},{"c":26.0592,"h":26.15,"l":26.0592,"n":34,"o":26.135,"t":"2025-12-16T05:00:00Z","v":3286,"vw":26.082459},{"c":26.0622,"h":26.0622,"l":26.0622,"n":14,"o":26.0622,"t":"2025-12-17T05:00:00Z","v":16,"vw":26.0622},{"c":25.98,"h":25.9801,"l":25.98,"n":24,"o":25.98,"t":"2025-12-18T05:00:00Z","v":492,"vw":25.98005},{"c":26.0871,"h":26.1099,"l":26.0871,"n":22,"o":26.1099,"t":"2025-12-19T05:00:00Z","v":397,"vw":26.1099},{"c":26.1872,"h":26.1888,"l":26.16,"n":19,"o":26.1888,"t":"2025-12-22T05:00:00Z","v":1166,"vw":26.186182},{"c":26.24,"h":26.28,"l":26.19,"n":18,"o":26.28,"t":"2025-12-23T05:00:00Z","v":589,"vw":26.244286},{"c":26.25,"h":26.25,"l":26.21,"n":16,"o":26.21,"t":"2025-12-24T05:00:00Z","v":290,"vw":26.21},{"c":26.22,"h":26.22,"l":26.22,"n":18,"o":26.22,"t":"2025-12-26T05:00:00Z","v":131,"vw":26.22},{"c":26.23,"h":26.32,"l":26.178,"n":24,"o":26.32,"t":"2025-12-29T05:00:00Z","v":1249,"vw":26.208273},{"c":26.29,"h":26.35,"l":26.27,"n":35,"o":26.35,"t":"2025-12-30T05:00:00Z","v":1630,"vw":26.300562},{"c":26.285,"h":26.3,"l":26.245,"n":32,"o":26.245,"t":"2025-12-31T05:00:00Z","v":954,"vw":26.275625},{"c":26.58,"h":26.58,"l":26.46,"n":31,"o":26.46,"t":"2026-01-02T05:00:00Z","v":539,"vw":26.47},{"c":26.6464,"h":26.6464,"l":26.61,"n":27,"o":26.61,"t":"2026-01-05T05:00:00Z","v":271,"vw":26.61},{"c":26.89,"h":26.89,"l":26.72,"n":24,"o":26.72,"t":"2026-01-06T05:00:00Z","v":250,"vw":26.74},{"c":26.63,"h":26.63,"l":26.6022,"n":24,"o":26.6022,"t":"2026-01-07T05:00:00Z","v":599,"vw":26.6176},{"c":27.04,"h":27.0854,"l":26.56,"n":25,"o":26.58,"t":"2026-01-08T05:00:00Z","v":2211,"vw":26.760066},{"c":27.049,"h":27.26,"l":27.02,"n":57,"o":27.16,"t":"2026-01-09T05:00:00Z","v":4226,"vw":27.195627},{"c":27.0577,"h":27.24,"l":27.055,"n":29,"o":27.23,"t":"2026-01-12T05:00:00Z","v":1949,"vw":27.165648},{"c":27.1534,"h":27.1534,"l":27.1534,"n":13,"o":27.1534,"t":"2026-01-13T05:00:00Z","v":59,"vw":27.1534},{"c":27.74,"h":27.75,"l":27.51,"n":56,"o":27.51,"t":"2026-01-14T05:00:00Z","v":5926,"vw":27.630743},{"c":27.9026,"h":27.939,"l":27.73,"n":54,"o":27.73,"t":"2026-01-15T05:00:00Z","v":4927,"vw":27.833068},{"c":27.7253,"h":27.7299,"l":27.38,"n":37,"o":27.38,"t":"2026-01-16T05:00:00Z","v":1142,"vw":27.658644},{"c":27.4604,"h":27.57,"l":27.4,"n":44,"o":27.4,"t":"2026-01-20T05:00:00Z","v":3066,"vw":27.490249},{"c":28,"h":28,"l":27.55,"n":42,"o":27.55,"t":"2026-01-21T05:00:00Z","v":1349,"vw":27.750791},{"c":28.1165,"h":28.28,"l":28.1165,"n":117,"o":28.12,"t":"2026-01-22T05:00:00Z","v":16039,"vw":28.20676},{"c":28.185,"h":28.185,"l":28.02,"n":40,"o":28.13,"t":"2026-01-23T05:00:00Z","v":4738,"vw":28.074215},{"c":28.415,"h":28.4699,"l":28.33,"n":49,"o":28.36,"t":"2026-01-26T05:00:00Z","v":91988,"vw":28.429348},{"c":28.5583,"h":28.6,"l":28.405,"n":77,"o":28.4406,"t":"2026-01-27T05:00:00Z","v":45534,"vw":28.525951},{"c":28.3956,"h":28.45,"l":28.36,"n":52,"o":28.45,"t":"2026-01-28T05:00:00Z","v":2660,"vw":28.382571},{"c":28.461,"h":28.525,"l":28.3,"n":121,"o":28.525,"t":"2026-01-29T05:00:00Z","v":11298,"vw":28.429811},{"c":28.2409,"h":28.39,"l":28.065,"n":90,"o":28.39,"t":"2026-01-30T05:00:00Z","v":7480,"vw":28.277655},{"c":28.4929,"h":28.53,"l":28.22,"n":75,"o":28.22,"t":"2026-02-02T05:00:00Z","v":7268,"vw":28.40636},{"c":28.95,"h":28.95,"l":28.59,"n":113,"o":28.59,"t":"2026-02-03T05:00:00Z","v":40182,"vw":28.805493},{"c":29.6038,"h":29.639,"l":29.38,"n":129,"o":29.42,"t":"2026-02-04T05:00:00Z","v":12097,"vw":29.545801},{"c":29.135,"h":29.48,"l":29.101,"n":120,"o":29.47,"t":"2026-02-05T05:00:00Z","v":7813,"vw":29.278254},{"c":29.545,"h":29.545,"l":29.34,"n":83,"o":29.34,"t":"2026-02-06T05:00:00Z","v":5789,"vw":29.491943},{"c":29.9177,"h":29.9177,"l":29.67,"n":72,"o":29.7,"t":"2026-02-09T05:00:00Z","v":3820,"vw":29.808853},{"c":30.3563,"h":30.385,"l":30.24,"n":102,"o":30.24,"t":"2026-02-10T05:00:00Z","v":9168,"vw":30.350161},{"c":30.82,"h":30.82,"l":30.53,"n":60,"o":30.53,"t":"2026-02-11T05:00:00Z","v":2655,"vw":30.7077},{"c":30.475,"h":31.13,"l":30.44,"n":94,"o":31.13,"t":"2026-02-12T05:00:00Z","v":5225,"vw":30.667909},{"c":30.5401,"h":30.69,"l":30.41,"n":48,"o":30.41,"t":"2026-02-13T05:00:00Z","v":3034,"vw":30.576},{"c":30.5577,"h":30.63,"l":30.23,"n":75,"o":30.42,"t":"2026-02-17T05:00:00Z","v":7720,"vw":30.406565},{"c":30.2537,"h":30.33,"l":30.16,"n":117,"o":30.27,"t":"2026-02-18T05:00:00Z","v":7916,"vw":30.240344},{"c":30.5796,"h":30.69,"l":30.54,"n":96,"o":30.59,"t":"2026-02-19T05:00:00Z","v":7226,"vw":30.622851},{"c":30.6037,"h":30.62,"l":30.34,"n":73,"o":30.59,"t":"2026-02-20T05:00:00Z","v":6354,"vw":30.529223},{"c":30.1825,"h":30.47,"l":30.12,"n":70,"o":30.45,"t":"2026-02-23T05:00:00Z","v":5795,"vw":30.195943},{"c":30.3782,"h":30.3782,"l":30.25,"n":74,"o":30.25,"t":"2026-02-24T05:00:00Z","v":4786,"vw":30.294445},{"c":30.1238,"h":30.44,"l":30.08,"n":73,"o":30.44,"t":"2026-02-25T05:00:00Z","v":5846,"vw":30.268242},{"c":30.06,"h":30.23,"l":29.88,"n":64,"o":30.23,"t":"2026-02-26T05:00:00Z","v":5316,"vw":30.072542},{"c":30.2004,"h":30.2004,"l":29.94,"n":32,"o":29.94,"t":"2026-02-27T05:00:00Z","v":648,"vw":29.94},{"c":29.8466,"h":29.9,"l":29.75,"n":72,"o":29.75,"t":"2026-03-02T05:00:00Z","v":4851,"vw":29.821554},{"c":29,"h":29.1,"l":28.9,"n":78,"o":28.94,"t":"2026-03-03T05:00:00Z","v":6477,"vw":29.020456},{"c":28.965,"h":28.9962,"l":28.88,"n":46,"o":28.9,"t":"2026-03-04T05:00:00Z","v":4487,"vw":28.921291},{"c":28.6155,"h":28.89,"l":28.39,"n":163,"o":28.89,"t":"2026-03-05T05:00:00Z","v":4178,"vw":28.52795},{"c":28.6654,"h":28.755,"l":28.57,"n":85,"o":28.57,"t":"2026-03-06T05:00:00Z","v":3077,"vw":28.657821},{"c":28.8391,"h":28.8391,"l":28.26,"n":69,"o":28.42,"t":"2026-03-09T04:00:00Z","v":9405,"vw":28.346634},{"c":28.8646,"h":29.17,"l":28.83,"n":75,"o":29.09,"t":"2026-03-10T04:00:00Z","v":9323,"vw":29.005522},{"c":29.185,"h":29.185,"l":28.84,"n":45,"o":28.84,"t":"2026-03-11T04:00:00Z","v":2042,"vw":29.043606},{"c":29.3255,"h":29.445,"l":29.16,"n":60,"o":29.24,"t":"2026-03-12T04:00:00Z","v":2862,"vw":29.283735},{"c":29.0053,"h":29.38,"l":28.945,"n":117,"o":29.38,"t":"2026-03-13T04:00:00Z","v":7629,"vw":29.143356},{"c":28.97,"h":29.115,"l":28.965,"n":51,"o":29.095,"t":"2026-03-16T04:00:00Z","v":4013,"vw":29.034629},{"c":29.2869,"h":29.394,"l":29.25,"n":44,"o":29.26,"t":"2026-03-17T04:00:00Z","v":5790,"vw":29.321274},{"c":28.8904,"h":29.19,"l":28.8904,"n":49,"o":29.13,"t":"2026-03-18T04:00:00Z","v":1492,"vw":29.15564},{"c":28.6408,"h":28.6408,"l":28.43,"n":80,"o":28.62,"t":"2026-03-19T04:00:00Z","v":16694,"vw":28.583369},{"c":27.9688,"h":28.51,"l":27.85,"n":99,"o":28.51,"t":"2026-03-20T04:00:00Z","v":10219,"vw":28.265348},{"c":28.4422,"h":28.575,"l":28.275,"n":72,"o":28.3419,"t":"2026-03-23T04:00:00Z","v":5069,"vw":28.442318},{"c":28.84,"h":28.98,"l":28.36,"n":177,"o":28.36,"t":"2026-03-24T04:00:00Z","v":12662,"vw":28.733477},{"c":29.1967,"h":29.24,"l":29.05,"n":80,"o":29.12,"t":"2026-03-25T04:00:00Z","v":4129,"vw":29.174266},{"c":29.055,"h":29.37,"l":29.055,"n":61,"o":29.31,"t":"2026-03-26T04:00:00Z","v":3282,"vw":29.181443},{"c":29.04,"h":29.19,"l":29,"n":63,"o":29.1,"t":"2026-03-27T04:00:00Z","v":5685,"vw":29.08017},{"c":29.051,"h":29.29,"l":29.051,"n":61,"o":29.29,"t":"2026-03-30T04:00:00Z","v":5823,"vw":29.257565},{"c":29.5523,"h":29.5523,"l":29.345,"n":74,"o":29.41,"t":"2026-03-31T04:00:00Z","v":5847,"vw":29.464036},{"c":29.61,"h":29.63,"l":29.4899,"n":115,"o":29.63,"t":"2026-04-01T04:00:00Z","v":8512,"vw":29.562757},{"c":29.61,"h":29.65,"l":29.42,"n":72,"o":29.44,"t":"2026-04-02T04:00:00Z","v":3742,"vw":29.507374},{"c":29.6521,"h":29.6521,"l":29.58,"n":65,"o":29.58,"t":"2026-04-06T04:00:00Z","v":2880,"vw":29.607788},{"c":29.845,"h":30.325,"l":28.71,"n":86,"o":29.66,"t":"2026-04-07T04:00:00Z","v":8727,"vw":29.491776},{"c":30.5,"h":30.5,"l":30.05,"n":71,"o":30.1,"t":"2026-04-08T04:00:00Z","v":6442,"vw":30.317972},{"c":30.45,"h":30.58,"l":30.41,"n":68,"o":30.41,"t":"2026-04-09T04:00:00Z","v":6770,"vw":30.524069},{"c":30.4567,"h":30.6,"l":30.42,"n":66,"o":30.5702,"t":"2026-04-10T04:00:00Z","v":9051,"vw":30.477936},{"c":30.645,"h":30.645,"l":30.45,"n":45,"o":30.51,"t":"2026-04-13T04:00:00Z","v":2950,"vw":30.478329},{"c":30.485,"h":30.75,"l":30.45,"n":51,"o":30.59,"t":"2026-04-14T04:00:00Z","v":5288,"vw":30.59388},{"c":30.09,"h":30.279,"l":30.035,"n":33,"o":30.279,"t":"2026-04-15T04:00:00Z","v":1372,"vw":30.198404},{"c":30.2,"h":30.2,"l":29.9431,"n":37,"o":30.02,"t":"2026-04-16T04:00:00Z","v":3287,"vw":30.05921},{"c":30.0523,"h":30.16,"l":29.97,"n":48,"o":29.97,"t":"2026-04-17T04:00:00Z","v":2792,"vw":30.06964},{"c":30.1343,"h":30.1383,"l":29.98,"n":57,"o":30.03,"t":"2026-04-20T04:00:00Z","v":2872,"vw":30.071948},{"c":29.81,"h":30.03,"l":29.81,"n":40,"o":30,"t":"2026-04-21T04:00:00Z","v":1482,"vw":29.974076},{"c":29.7273,"h":29.95,"l":29.72,"n":34,"o":29.95,"t":"2026-04-22T04:00:00Z","v":1922,"vw":29.779417},{"c":29.86,"h":29.979,"l":29.78,"n":42,"o":29.85,"t":"2026-04-23T04:00:00Z","v":2481,"vw":29.912358},{"c":29.55,"h":29.8,"l":29.55,"n":40,"o":29.8,"t":"2026-04-24T04:00:00Z","v":2140,"vw":29.696749},{"c":29.6355,"h":29.733,"l":29.6,"n":40,"o":29.6816,"t":"2026-04-27T04:00:00Z","v":1389,"vw":29.668201},{"c":29.49,"h":29.53,"l":29.42,"n":36,"o":29.5,"t":"2026-04-28T04:00:00Z","v":6418,"vw":29.483754},{"c":29.345,"h":29.45,"l":29.345,"n":72,"o":29.45,"t":"2026-04-29T04:00:00Z","v":701,"vw":29.4433},{"c":30.0578,"h":30.0807,"l":30.025,"n":46,"o":30.045,"t":"2026-04-30T04:00:00Z","v":1788,"vw":30.070248},{"c":29.8314,"h":29.98,"l":29.8314,"n":29,"o":29.98,"t":"2026-05-01T04:00:00Z","v":1789,"vw":29.899584},{"c":29.7584,"h":29.94,"l":29.72,"n":39,"o":29.87,"t":"2026-05-04T04:00:00Z","v":4044,"vw":29.838683},{"c":30.175,"h":30.29,"l":30.02,"n":38,"o":30.02,"t":"2026-05-05T04:00:00Z","v":1329,"vw":30.185441},{"c":30.2828,"h":30.285,"l":30.24,"n":25,"o":30.24,"t":"2026-05-06T04:00:00Z","v":379,"vw":30.263261},{"c":29.7734,"h":29.91,"l":29.77,"n":38,"o":29.91,"t":"2026-05-07T04:00:00Z","v":938,"vw":29.833333},{"c":29.835,"h":29.99,"l":29.835,"n":51,"o":29.865,"t":"2026-05-08T04:00:00Z","v":2111,"vw":29.920999},{"c":30.095,"h":30.1,"l":30.075,"n":41,"o":30.08,"t":"2026-05-11T04:00:00Z","v":1855,"vw":30.08828},{"c":30.2276,"h":30.26,"l":29.895,"n":54,"o":29.915,"t":"2026-05-12T04:00:00Z","v":2904,"vw":30.103884},{"c":30.1682,"h":30.209,"l":30.11,"n":42,"o":30.14,"t":"2026-05-13T04:00:00Z","v":1279,"vw":30.145571},{"c":30.085,"h":30.18,"l":30.085,"n":53,"o":30.1,"t":"2026-05-14T04:00:00Z","v":2988,"vw":30.144324},{"c":29.725,"h":29.73,"l":29.65,"n":48,"o":29.73,"t":"2026-05-15T04:00:00Z","v":1913,"vw":29.676303},{"c":29.6947,"h":29.7,"l":29.585,"n":25,"o":29.7,"t":"2026-05-18T04:00:00Z","v":1383,"vw":29.639444},{"c":29.375,"h":29.63,"l":29.31,"n":107,"o":29.49,"t":"2026-05-19T04:00:00Z","v":35304,"vw":29.496162},{"c":29.3834,"h":29.3834,"l":29.3834,"n":26,"o":29.3834,"t":"2026-05-20T04:00:00Z","v":307,"vw":29.3834},{"c":29.1491,"h":29.185,"l":28.9,"n":51,"o":28.9,"t":"2026-05-21T04:00:00Z","v":1403,"vw":29.015081},{"c":29.125,"h":29.18,"l":29.03,"n":80,"o":29.03,"t":"2026-05-22T04:00:00Z","v":6389,"vw":29.111923},{"c":29.11,"h":29.2762,"l":29.11,"n":42,"o":29.23,"t":"2026-05-26T04:00:00Z","v":3708,"vw":29.209257},{"c":29.215,"h":29.215,"l":29.12,"n":25,"o":29.12,"t":"2026-05-27T04:00:00Z","v":366,"vw":29.12},{"c":29.305,"h":29.365,"l":29.17,"n":35,"o":29.17,"t":"2026-05-28T04:00:00Z","v":3781,"vw":29.197538},{"c":29,"h":29.17,"l":29,"n":44,"o":29.145,"t":"2026-05-29T04:00:00Z","v":2353,"vw":29.146839},{"c":28.795,"h":28.795,"l":28.51,"n":42,"o":28.65,"t":"2026-06-01T04:00:00Z","v":4843,"vw":28.708128},{"c":29.01,"h":29.0301,"l":28.79,"n":47,"o":28.79,"t":"2026-06-02T04:00:00Z","v":3638,"vw":28.999792},{"c":29.0781,"h":29.199,"l":29.0615,"n":34,"o":29.199,"t":"2026-06-03T04:00:00Z","v":1096,"vw":29.148452},{"c":28.51,"h":29.315,"l":28.51,"n":343,"o":29.25,"t":"2026-06-04T04:00:00Z","v":171072,"vw":28.624262},{"c":28.4896,"h":28.94,"l":28.43,"n":119,"o":28.93,"t":"2026-06-05T04:00:00Z","v":20579,"vw":28.785114},{"c":28.145,"h":28.3501,"l":28.145,"n":38,"o":28.335,"t":"2026-06-08T04:00:00Z","v":1436,"vw":28.286877},{"c":28.165,"h":28.28,"l":27.85,"n":57,"o":28.28,"t":"2026-06-09T04:00:00Z","v":2638,"vw":28.194129},{"c":27.8422,"h":28.04,"l":27.8422,"n":52,"o":27.94,"t":"2026-06-10T04:00:00Z","v":16018,"vw":27.937068},{"c":28.3899,"h":28.3899,"l":28.09,"n":32,"o":28.12,"t":"2026-06-11T04:00:00Z","v":3806,"vw":28.118923},{"c":28.652,"h":28.652,"l":28.49,"n":24,"o":28.49,"t":"2026-06-12T04:00:00Z","v":1094,"vw":28.494829},{"c":28.5679,"h":28.775,"l":28.5679,"n":45,"o":28.775,"t":"2026-06-15T04:00:00Z","v":1952,"vw":28.673213},{"c":28.565,"h":28.63,"l":28.565,"n":37,"o":28.61,"t":"2026-06-16T04:00:00Z","v":3693,"vw":28.623503},{"c":28.4938,"h":28.86,"l":28.4938,"n":25,"o":28.86,"t":"2026-06-17T04:00:00Z","v":932,"vw":28.789066},{"c":28.3238,"h":28.42,"l":28.28,"n":73,"o":28.42,"t":"2026-06-18T04:00:00Z","v":5417,"vw":28.332943},{"c":28.3559,"h":28.395,"l":28.3559,"n":21,"o":28.395,"t":"2026-06-22T04:00:00Z","v":1864,"vw":28.395},{"c":28.0367,"h":28.1799,"l":27.9,"n":24,"o":27.98,"t":"2026-06-23T04:00:00Z","v":1407,"vw":27.983035},{"c":28.2698,"h":28.3499,"l":28.042,"n":62,"o":28.1,"t":"2026-06-24T04:00:00Z","v":9245,"vw":28.167139},{"c":28.7977,"h":28.7977,"l":28.7977,"n":24,"o":28.7977,"t":"2026-06-25T04:00:00Z","v":367,"vw":28.7977},{"c":28.8163,"h":28.96,"l":28.8163,"n":41,"o":28.96,"t":"2026-06-26T04:00:00Z","v":2363,"vw":28.943837},{"c":28.6463,"h":28.66,"l":28.45,"n":113,"o":28.5,"t":"2026-06-29T04:00:00Z","v":6096,"vw":28.501873},{"c":28.9041,"h":28.9041,"l":28.8,"n":45,"o":28.8201,"t":"2026-06-30T04:00:00Z","v":3918,"vw":28.806654},{"c":28.8645,"h":29,"l":28.8645,"n":29,"o":29,"t":"2026-07-01T04:00:00Z","v":348,"vw":29},{"c":29.4267,"h":29.4267,"l":29.28,"n":80,"o":29.28,"t":"2026-07-02T04:00:00Z","v":1104,"vw":29.280026},{"c":29.5702,"h":29.5702,"l":29.3,"n":41,"o":29.34,"t":"2026-07-06T04:00:00Z","v":3682,"vw":29.320762},{"c":29.2168,"h":29.2168,"l":29.2168,"n":27,"o":29.2168,"t":"2026-07-07T04:00:00Z","v":333,"vw":29.2168},{"c":29.1879,"h":29.1879,"l":29.085,"n":35,"o":29.085,"t":"2026-07-08T04:00:00Z","v":392,"vw":29.110191},{"c":28.9563,"h":29.1699,"l":28.9563,"n":21,"o":29.1699,"t":"2026-07-09T04:00:00Z","v":195,"vw":29.1699},{"c":29.0823,"h":29.14,"l":28.99,"n":63,"o":29.03,"t":"2026-07-10T04:00:00Z","v":6226,"vw":29.02997},{"c":29.1886,"h":29.27,"l":29.12,"n":45,"o":29.27,"t":"2026-07-13T04:00:00Z","v":2649,"vw":29.185774},{"c":29.2954,"h":29.34,"l":29.2954,"n":30,"o":29.34,"t":"2026-07-14T04:00:00Z","v":660,"vw":29.34},{"c":29.162,"h":29.162,"l":28.915,"n":54,"o":29.055,"t":"2026-07-15T04:00:00Z","v":2417,"vw":29.019398},{"c":29.2201,"h":29.28,"l":29.2201,"n":33,"o":29.2309,"t":"2026-07-16T04:00:00Z","v":719,"vw":29.254154},{"c":29.3302,"h":29.38,"l":29.24,"n":49,"o":29.24,"t":"2026-07-17T04:00:00Z","v":2987,"vw":29.315909},{"c":29.0593,"h":29.28,"l":29.0593,"n":27,"o":29.28,"t":"2026-07-20T04:00:00Z","v":562,"vw":29.136935},{"c":29.2594,"h":29.34,"l":29.2594,"n":28,"o":29.34,"t":"2026-07-21T04:00:00Z","v":386,"vw":29.34},{"c":29.5893,"h":29.5893,"l":29.585,"n":26,"o":29.585,"t":"2026-07-22T04:00:00Z","v":318,"vw":29.585},{"c":29.3897,"h":29.52,"l":29.3897,"n":29,"o":29.52,"t":"2026-07-23T04:00:00Z","v":1236,"vw":29.52},{"c":29.5886,"h":29.62,"l":29.495,"n":36,"o":29.495,"t":"2026-07-24T04:00:00Z","v":775,"vw":29.57},{"c":29.5635,"h":29.67,"l":29.51,"n":39,"o":29.64,"t":"2026-07-27T04:00:00Z","v":12328,"vw":29.628836},{"c":29.8114,"h":29.84,"l":29.76,"n":45,"o":29.78,"t":"2026-07-28T04:00:00Z","v":5340,"vw":29.791928},{"c":29.5837,"h":29.7,"l":29.5,"n":30,"o":29.56,"t":"2026-07-29T04:00:00Z","v":1935,"vw":29.559634},{"c":29.7253,"h":29.7253,"l":29.5,"n":23,"o":29.58,"t":"2026-07-30T04:00:00Z","v":742,"vw":29.564309},{"c":29.1013,"h":29.185,"l":28.9203,"n":42,"o":28.9203,"t":"2026-07-31T04:00:00Z","v":684,"vw":29.089767},{"c":29.0461,"h":29.4,"l":29.0461,"n":37,"o":29.3,"t":"2026-08-03T04:00:00Z","v":4609,"vw":29.332519},{"c":29.4016,"h":29.4016,"l":29.4016,"n":41,"o":29.4016,"t":"2026-08-04T04:00:00Z","v":424,"vw":29.4016},{"c":29.475,"h":29.75,"l":29.475,"n":65,"o":29.62,"t":"2026-08-05T04:00:00Z","v":8291,"vw":29.691156},{"c":29.3559,"h":29.43,"l":29.3559,"n":32,"o":29.43,"t":"2026-08-06T04:00:00Z","v":2378,"vw":29.411592},{"c":29.5306,"h":29.6099,"l":29.51,"n":52,"o":29.55,"t":"2026-08-07T04:00:00Z","v":1625,"vw":29.555084},{"c":29.4544,"h":29.4544,"l":29.4544,"n":37,"o":29.4544,"t":"2026-08-10T04:00:00Z","v":178,"vw":29.4544},{"c":29.42,"h":29.471,"l":29.42,"n":42,"o":29.471,"t":"2026-08-11T04:00:00Z","v":897,"vw":29.456988},{"c":29.3103,"h":29.33,"l":29.16,"n":33,"o":29.33,"t":"2026-08-12T04:00:00Z","v":2129,"vw":29.260429},{"c":28.9836,"h":29.07,"l":28.955,"n":54,"o":29.04,"t":"2026-08-13T04:00:00Z","v":3762,"vw":29.017937},{"c":29.185,"h":29.1992,"l":29.185,"n":36,"o":29.1992,"t":"2026-08-14T04:00:00Z","v":503,"vw":29.1992},{"c":28.9438,"h":29,"l":28.94,"n":40,"o":29,"t":"2026-08-17T04:00:00Z","v":960,"vw":28.980093},{"c":29.0608,"h":29.09,"l":29.05,"n":31,"o":29.09,"t":"2026-08-18T04:00:00Z","v":1133,"vw":29.084558},{"c":29.3076,"h":29.5,"l":29.3076,"n":34,"o":29.5,"t":"2026-08-19T04:00:00Z","v":1729,"vw":29.394387},{"c":29.7379,"h":29.9699,"l":29.69,"n":54,"o":29.7,"t":"2026-08-20T04:00:00Z","v":2658,"vw":29.926028},{"c":30.2579,"h":30.2579,"l":29.95,"n":65,"o":29.96,"t":"2026-08-21T04:00:00Z","v":4015,"vw":30.035265},{"c":30.2192,"h":30.44,"l":30.2192,"n":44,"o":30.42,"t":"2026-08-24T04:00:00Z","v":1456,"vw":30.436373},{"c":30.1852,"h":30.2099,"l":30.04,"n":35,"o":30.04,"t":"2026-08-25T04:00:00Z","v":917,"vw":30.097578},{"c":30.1742,"h":30.2499,"l":30.1534,"n":38,"o":30.1534,"t":"2026-08-26T04:00:00Z","v":1588,"vw":30.215072},{"c":29.9571,"h":29.9699,"l":29,"n":31,"o":29,"t":"2026-08-27T04:00:00Z","v":339,"vw":29.48495},{"c":30.1775,"h":30.1775,"l":30.06,"n":44,"o":30.06,"t":"2026-08-28T04:00:00Z","v":620,"vw":30.06},{"c":30.6122,"h":30.6122,"l":30.47,"n":48,"o":30.47,"t":"2026-08-31T04:00:00Z","v":919,"vw":30.556538},{"c":31.078,"h":31.078,"l":30.9,"n":71,"o":30.95,"t":"2026-09-01T04:00:00Z","v":22387,"vw":30.994483},{"c":31.635,"h":31.65,"l":31.08,"n":55,"o":31.08,"t":"2026-09-02T04:00:00Z","v":2546,"vw":31.553519},{"c":31.6077,"h":32.19,"l":31.44,"n":85,"o":31.44,"t":"2026-09-03T04:00:00Z","v":6626,"vw":31.588096},{"c":31.425,"h":31.55,"l":31.4,"n":119,"o":31.4,"t":"2026-09-04T04:00:00Z","v":5762,"vw":31.466868},{"c":31.2256,"h":31.34,"l":31.2256,"n":48,"o":31.33,"t":"2026-09-08T04:00:00Z","v":1559,"vw":31.313856},{"c":31.1633,"h":31.79,"l":31.08,"n":531,"o":31.2,"t":"2026-09-09T04:00:00Z","v":16100,"vw":31.201477},{"c":30.8751,"h":31.11,"l":30.875,"n":55,"o":31.11,"t":"2026-09-10T04:00:00Z","v":2446,"vw":30.979526},{"c":30.7131,"h":31.01,"l":30.695,"n":53,"o":31.01,"t":"2026-09-11T04:00:00Z","v":1859,"vw":30.913188},{"c":30.6816,"h":30.73,"l":30.6816,"n":48,"o":30.73,"t":"2026-09-14T04:00:00Z","v":528,"vw":30.715405},{"c":30.5937,"h":30.5937,"l":30.59,"n":820,"o":30.59,"t":"2026-09-15T04:00:00Z","v":8669,"vw":30.59005},{"c":30.2524,"h":30.52,"l":30.2524,"n":41,"o":30.52,"t":"2026-09-16T04:00:00Z","v":12377,"vw":30.498991},{"c":30.6003,"h":30.6003,"l":30.46,"n":57,"o":30.53,"t":"2026-09-17T04:00:00Z","v":3080,"vw":30.549052},{"c":30.1109,"h":30.1782,"l":30.1109,"n":36,"o":30.1782,"t":"2026-09-18T04:00:00Z","v":831,"vw":30.141576},{"c":29.9193,"h":30.17,"l":29.9193,"n":53,"o":30.17,"t":"2026-09-21T04:00:00Z","v":2172,"vw":30.08315},{"c":30.1917,"h":30.1917,"l":30.12,"n":44,"o":30.14,"t":"2026-09-22T04:00:00Z","v":2518,"vw":30.130425},{"c":30.0528,"h":30.18,"l":30.0528,"n":40,"o":30.18,"t":"2026-09-23T04:00:00Z","v":2600,"vw":30.18},{"c":29.7213,"h":29.75,"l":29.7213,"n":33,"o":29.75,"t":"2026-09-24T04:00:00Z","v":196,"vw":29.75},{"c":29.6448,"h":29.6448,"l":29.53,"n":54,"o":29.53,"t":"2026-09-25T04:00:00Z","v":3294,"vw":29.595917},{"c":29.5104,"h":29.52,"l":29.45,"n":67,"o":29.45,"t":"2026-09-28T04:00:00Z","v":5299,"vw":29.467415},{"c":29.0971,"h":29.1,"l":29.0971,"n":38,"o":29.1,"t":"2026-09-29T04:00:00Z","v":382,"vw":29.1},{"c":28.8538,"h":29.24,"l":28.8538,"n":37,"o":29.24,"t":"2026-09-30T04:00:00Z","v":1131,"vw":29.163674},{"c":28.5388,"h":28.61,"l":28.5388,"n":44,"o":28.61,"t":"2026-10-01T04:00:00Z","v":674,"vw":28.61},{"c":28.7785,"h":28.7785,"l":28.75,"n":43,"o":28.75,"t":"2026-10-02T04:00:00Z","v":574,"vw":28.75},{"c":29.071,"h":29.071,"l":28.7301,"n":31,"o":28.7301,"t":"2026-10-05T04:00:00Z","v":304,"vw":28.76005},{"c":29.2093,"h":29.2598,"l":29.2093,"n":50,"o":29.2598,"t":"2026-10-06T04:00:00Z","v":766,"vw":29.2598},{"c":28.7967,"h":28.97,"l":28.7967,"n":27,"o":28.97,"t":"2026-10-07T04:00:00Z","v":487,"vw":28.97},{"c":28.5894,"h":28.5894,"l":28.46,"n":33,"o":28.505,"t":"2026-10-08T04:00:00Z","v":669,"vw":28.490333},{"c":28.281,"h":28.745,"l":28.281,"n":18,"o":28.745,"t":"2026-10-09T04:00:00Z","v":449,"vw":28.521088},{"c":28.3794,"h":28.3794,"l":28.3794,"n":13,"o":28.3794,"t":"2026-10-12T04:00:00Z","v":126,"vw":28.3794},{"c":28.8479,"h":28.86,"l":28.61,"n":44,"o":28.61,"t":"2026-10-13T04:00:00Z","v":1187,"vw":28.66586},{"c":28.8386,"h":28.8386,"l":28.8386,"n":19,"o":28.8386,"t":"2026-10-14T04:00:00Z","v":262,"vw":28.8386},{"c":28.7474,"h":28.8699,"l":28.7474,"n":18,"o":28.8699,"t":"2026-10-15T04:00:00Z","v":130,"vw":28.8699},{"c":28.6028,"h":28.84,"l":28.51,"n":58,"o":28.83,"t":"2026-10-16T04:00:00Z","v":3440,"vw":28.678414},{"c":28.1766,"h":28.33,"l":28.1766,"n":21,"o":28.33,"t":"2026-10-19T04:00:00Z","v":788,"vw":28.254313},{"c":28.389,"h":28.3968,"l":28.389,"n":18,"o":28.3968,"t":"2026-10-20T04:00:00Z","v":283,"vw":28.3968},{"c":28.3967,"h":28.3967,"l":28.3967,"n":11,"o":28.3967,"t":"2026-10-21T04:00:00Z","v":126,"vw":28.3967},{"c":28.2772,"h":28.2772,"l":28.06,"n":14,"o":28.06,"t":"2026-10-22T04:00:00Z","v":686,"vw":28.06}],"volatilityBars":[{"c":30.14,"h":30.17,"l":30.14,"n":5,"o":30.17,"t":"2026-09-21T13:30:00Z","v":700,"vw":30.164},{"c":30.0399,"h":30.07,"l":30.0399,"n":4,"o":30.04,"t":"2026-09-21T15:45:00Z","v":1260,"vw":30.043045},{"c":30.14,"h":30.14,"l":30.14,"n":1,"o":30.14,"t":"2026-09-22T15:00:00Z","v":256,"vw":30.14},{"c":30.14,"h":30.14,"l":30.12,"n":3,"o":30.14,"t":"2026-09-22T15:15:00Z","v":554,"vw":30.12722},{"c":30.13,"h":30.13,"l":30.13,"n":1,"o":30.13,"t":"2026-09-22T16:00:00Z","v":1590,"vw":30.13},{"c":30.18,"h":30.18,"l":30.18,"n":1,"o":30.18,"t":"2026-09-23T14:00:00Z","v":2383,"vw":30.18},{"c":29.75,"h":29.75,"l":29.75,"n":1,"o":29.75,"t":"2026-09-24T15:15:00Z","v":100,"vw":29.75},{"c":29.53,"h":29.53,"l":29.53,"n":1,"o":29.53,"t":"2026-09-25T14:45:00Z","v":100,"vw":29.53},{"c":29.58,"h":29.58,"l":29.58,"n":2,"o":29.58,"t":"2026-09-25T15:00:00Z","v":134,"vw":29.58},{"c":29.555,"h":29.555,"l":29.555,"n":1,"o":29.555,"t":"2026-09-25T15:45:00Z","v":980,"vw":29.555},{"c":29.63,"h":29.63,"l":29.63,"n":2,"o":29.63,"t":"2026-09-25T16:00:00Z","v":1458,"vw":29.63},{"c":29.6,"h":29.6,"l":29.59,"n":2,"o":29.59,"t":"2026-09-25T19:30:00Z","v":200,"vw":29.595},{"c":29.5,"h":29.5,"l":29.45,"n":30,"o":29.45,"t":"2026-09-28T13:30:00Z","v":4802,"vw":29.464082},{"c":29.52,"h":29.52,"l":29.52,"n":2,"o":29.52,"t":"2026-09-28T18:45:00Z","v":318,"vw":29.52},{"c":29.1,"h":29.1,"l":29.1,"n":1,"o":29.1,"t":"2026-09-29T18:30:00Z","v":189,"vw":29.1},{"c":29.24,"h":29.24,"l":29.24,"n":3,"o":29.24,"t":"2026-09-30T13:30:00Z","v":202,"vw":29.24},{"c":29.18,"h":29.18,"l":29.18,"n":2,"o":29.18,"t":"2026-09-30T14:15:00Z","v":555,"vw":29.18},{"c":29.06,"h":29.06,"l":29.06,"n":2,"o":29.06,"t":"2026-09-30T15:45:00Z","v":163,"vw":29.06},{"c":29.0419,"h":29.0419,"l":29.0419,"n":1,"o":29.0419,"t":"2026-09-30T16:00:00Z","v":103,"vw":29.0419},{"c":28.61,"h":28.61,"l":28.61,"n":5,"o":28.61,"t":"2026-10-01T13:30:00Z","v":148,"vw":28.61},{"c":28.75,"h":28.75,"l":28.75,"n":2,"o":28.75,"t":"2026-10-02T14:15:00Z","v":246,"vw":28.75},{"c":28.7301,"h":28.7301,"l":28.7301,"n":1,"o":28.7301,"t":"2026-10-05T14:15:00Z","v":100,"vw":28.7301},{"c":28.79,"h":28.79,"l":28.79,"n":1,"o":28.79,"t":"2026-10-05T15:00:00Z","v":100,"vw":28.79},{"c":29.2598,"h":29.2598,"l":29.2598,"n":1,"o":29.2598,"t":"2026-10-06T18:30:00Z","v":152,"vw":29.2598},{"c":28.97,"h":28.97,"l":28.97,"n":1,"o":28.97,"t":"2026-10-07T13:45:00Z","v":239,"vw":28.97},{"c":28.4973,"h":28.505,"l":28.47,"n":4,"o":28.505,"t":"2026-10-08T15:15:00Z","v":500,"vw":28.49646},{"c":28.46,"h":28.46,"l":28.46,"n":1,"o":28.46,"t":"2026-10-08T15:30:00Z","v":101,"vw":28.46},{"c":28.745,"h":28.745,"l":28.745,"n":2,"o":28.745,"t":"2026-10-09T15:15:00Z","v":174,"vw":28.745},{"c":28.36,"h":28.36,"l":28.36,"n":2,"o":28.36,"t":"2026-10-09T17:15:00Z","v":140,"vw":28.36},{"c":28.675,"h":28.675,"l":28.61,"n":4,"o":28.61,"t":"2026-10-13T13:30:00Z","v":814,"vw":28.64198},{"c":28.86,"h":28.86,"l":28.86,"n":2,"o":28.86,"t":"2026-10-13T19:00:00Z","v":175,"vw":28.86},{"c":28.8699,"h":28.8699,"l":28.8699,"n":1,"o":28.8699,"t":"2026-10-15T15:15:00Z","v":100,"vw":28.8699},{"c":28.81,"h":28.81,"l":28.81,"n":1,"o":28.81,"t":"2026-10-16T13:15:00Z","v":100,"vw":28.81},{"c":28.84,"h":28.84,"l":28.83,"n":5,"o":28.83,"t":"2026-10-16T13:30:00Z","v":900,"vw":28.832723},{"c":28.82,"h":28.82,"l":28.82,"n":3,"o":28.82,"t":"2026-10-16T14:00:00Z","v":169,"vw":28.82},{"c":28.76,"h":28.76,"l":28.76,"n":1,"o":28.76,"t":"2026-10-16T15:00:00Z","v":173,"vw":28.76},{"c":28.6998,"h":28.6998,"l":28.6998,"n":1,"o":28.6998,"t":"2026-10-16T15:45:00Z","v":250,"vw":28.6998},{"c":28.59,"h":28.59,"l":28.59,"n":1,"o":28.59,"t":"2026-10-16T16:30:00Z","v":100,"vw":28.59},{"c":28.56,"h":28.56,"l":28.56,"n":1,"o":28.56,"t":"2026-10-16T17:30:00Z","v":100,"vw":28.56},{"c":28.6,"h":28.6,"l":28.575,"n":3,"o":28.585,"t":"2026-10-16T17:45:00Z","v":300,"vw":28.586667},{"c":28.54,"h":28.54,"l":28.54,"n":1,"o":28.54,"t":"2026-10-16T18:15:00Z","v":100,"vw":28.54},{"c":28.51,"h":28.51,"l":28.51,"n":5,"o":28.51,"t":"2026-10-16T18:30:00Z","v":488,"vw":28.51},{"c":28.5201,"h":28.541,"l":28.5201,"n":2,"o":28.541,"t":"2026-10-16T18:45:00Z","v":254,"vw":28.531537},{"c":28.571,"h":28.571,"l":28.571,"n":1,"o":28.571,"t":"2026-10-16T19:45:00Z","v":110,"vw":28.571},{"c":28.33,"h":28.33,"l":28.33,"n":1,"o":28.33,"t":"2026-10-19T13:45:00Z","v":100,"vw":28.33},{"c":28.2292,"h":28.23,"l":28.2292,"n":3,"o":28.23,"t":"2026-10-19T17:00:00Z","v":330,"vw":28.2296},{"c":28.2499,"h":28.25,"l":28.2499,"n":3,"o":28.25,"t":"2026-10-19T18:00:00Z","v":272,"vw":28.24995},{"c":28.3968,"h":28.3968,"l":28.3968,"n":1,"o":28.3968,"t":"2026-10-20T18:30:00Z","v":173,"vw":28.3968},{"c":28.06,"h":28.06,"l":28.06,"n":1,"o":28.06,"t":"2026-10-22T14:15:00Z","v":655,"vw":28.06}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.18146856468566103,"strike":33.35292852928538,"iv":0.43623895345387015,"gamma":0.051958921656137094,"theta":-0.011529341626760675,"vega":0.013792485049882524,"rho":0.0019888894041070024,"breakevenPct":18.591646605643565},{"delta":0.15,"premium":0.506675585157052,"strike":35.385472407231575,"iv":0.7246997393195076,"gamma":0.043847871120437046,"theta":-0.025984339654739355,"vega":0.017920934764322848,"rho":0.00287266956415375,"breakevenPct":26.929639399900363},{"delta":0.2,"premium":0.8318826056284432,"strike":37.41801628517777,"iv":1.0131605251851454,"gamma":0.035736820584736984,"theta":-0.04043933768271805,"vega":0.022049384478763173,"rho":0.0037564497242004984,"breakevenPct":35.267632194157166},{"delta":0.25,"premium":0.925,"strike":34.57919077838935,"iv":0.8772985426652451,"gamma":0.04556222575495529,"theta":-0.03906209900080157,"vega":0.02530664951549282,"rho":0.004785222044797194,"breakevenPct":25.557660512318577},{"delta":0.3,"premium":0.925,"strike":31.91570856637061,"iv":0.6721758073753408,"gamma":0.06504956356449526,"theta":-0.033046794041968315,"vega":0.027687891010320168,"rho":0.005866646512564874,"breakevenPct":16.138473987419573},{"delta":0.35,"premium":0.9484887281281894,"strike":30.53022543743621,"iv":0.5519791319803923,"gamma":0.08469698152758977,"theta":-0.02910481965509477,"vega":0.0294410135641426,"rho":0.006928964919560711,"breakevenPct":11.32189242769582},{"delta":0.4,"premium":1.0069314255065047,"strike":29.68068574493495,"iv":0.4814241754335482,"gamma":0.10121320376725722,"theta":-0.026698310499955736,"vega":0.030645897913609742,"rho":0.007970390320033518,"breakevenPct":8.524242748367792},{"delta":0.45,"premium":1.0728354482467626,"strike":29.021645517532374,"iv":0.4261541579916006,"gamma":0.1166520085647749,"theta":-0.024617752202520386,"vega":0.03151558273000222,"rho":0.009008219764163591,"breakevenPct":6.42666517823241},{"delta":0.5,"premium":1.1978833672651945,"strike":28.590388775782685,"iv":0.4040881536480248,"gamma":0.12303328219709263,"theta":-0.023423225730725184,"vega":0.03144414144683057,"rho":0.010032859156788268,"breakevenPct":5.343782775691647},{"delta":0.55,"premium":1.32493977525286,"strike":28.1668674158238,"iv":0.38314973639693095,"gamma":0.12910696785197598,"theta":-0.02225878833422218,"vega":0.03134074012198798,"rho":0.011057050623682322,"breakevenPct":4.295358773416956},{"delta":0.6,"premium":1.449630541871921,"strike":27.813423645320196,"iv":0.36161576354679803,"gamma":0.13235825123152709,"theta":-0.02068054187192118,"vega":0.030367118226600986,"rho":0.012081203883214492,"breakevenPct":3.4863925253989696},{"delta":0.65,"premium":1.5727832512315272,"strike":27.50554187192118,"iv":0.33969458128078817,"gamma":0.13377450738916258,"theta":-0.01883325123152709,"vega":0.02882770935960591,"rho":0.013105332301656595,"breakevenPct":2.8331133321287396},{"delta":0.7,"premium":1.6959359605911328,"strike":27.197660098522167,"iv":0.31777339901477836,"gamma":0.13519076354679804,"theta":-0.016985960591133005,"vega":0.02728830049261084,"rho":0.014129460720098696,"breakevenPct":2.179834138858511},{"delta":0.75,"premium":2.6687714481811953,"strike":26.140013726835964,"iv":0.42068270418668513,"gamma":0.12186108442004116,"theta":-0.018367673301304056,"vega":0.025046877144818118,"rho":0.014507308723253332,"breakevenPct":1.8799073989544821},{"delta":0.8,"premium":5.165339739190119,"strike":23.737817433081673,"iv":0.7474500343170902,"gamma":0.08208757721345225,"theta":-0.025539945092656155,"vega":0.021546533973919008,"rho":0.013726184585026535,"breakevenPct":2.213646231846825},{"delta":0.85,"premium":7.661908030199038,"strike":21.335621139327387,"iv":1.0742173644474946,"gamma":0.042314070006863436,"theta":-0.03271221688400823,"vega":0.018046190803019904,"rho":0.012945060446799737,"breakevenPct":2.547385064739167},{"delta":0.9,"premium":6.7029411764705875,"strike":22.11764705882353,"iv":0.8838294117647056,"gamma":0.039011764705882364,"theta":-0.02582941176470588,"vega":0.013735294117647057,"rho":0.014836669315428421,"breakevenPct":1.921647954161363}],"put":[{"delta":0.1,"premium":0.6165369008532982,"strike":19.614421126066624,"iv":1.1893120374331028,"gamma":0.017026217820067774,"theta":-0.029333829831910917,"vega":0.013421700222920965,"rho":-0.0027782970004294793,"breakevenPct":32.81553963895533},{"delta":0.15,"premium":0.925,"strike":20.909149887478645,"iv":1.2624619936998476,"gamma":0.023214159142754744,"theta":-0.03981131783217959,"vega":0.01856961283382463,"rho":-0.004162712967380602,"breakevenPct":29.327691965687396},{"delta":0.2,"premium":0.925,"strike":23.59122063341655,"iv":0.9181433837145337,"gamma":0.03850359835301244,"theta":-0.03442380268632287,"vega":0.022281930183593437,"rho":-0.005322854977241096,"breakevenPct":19.84276861423143},{"delta":0.25,"premium":0.9556339491768674,"strike":25.225357967074697,"iv":0.7265340335667654,"gamma":0.055242964483187953,"theta":-0.030640137870212338,"vega":0.025276660168001477,"rho":-0.006510776072115835,"breakevenPct":14.172110329531108},{"delta":0.3,"premium":0.9978695274659327,"strike":26.304927032879103,"iv":0.6043218603900471,"gamma":0.07273952979413716,"theta":-0.027543282822161657,"vega":0.027608411813258595,"rho":-0.007709663269620258,"breakevenPct":10.503665478147878},{"delta":0.35,"premium":1.0612836165874417,"strike":27.090268932699534,"iv":0.522381349288804,"gamma":0.08925604553111434,"theta":-0.025162632216384893,"vega":0.02943413901800862,"rho":-0.008923102117680617,"breakevenPct":7.950626949938146},{"delta":0.4,"premium":1.1306687931213077,"strike":27.64535034497046,"iv":0.4657572249775579,"gamma":0.10489500281304714,"theta":-0.022971579358244263,"vega":0.03058139667615469,"rho":-0.010139150080968773,"breakevenPct":6.233002023364574},{"delta":0.45,"premium":1.2106025201811526,"strike":28.129463709749647,"iv":0.4184739426892362,"gamma":0.11855247291527535,"theta":-0.020940977327997986,"vega":0.031312532605563506,"rho":-0.011352836881923655,"breakevenPct":4.803653864001769},{"delta":0.5,"premium":1.3092011527259826,"strike":28.488004191730845,"iv":0.3877186120923514,"gamma":0.1287038432137616,"theta":-0.01919428155864132,"vega":0.03130737090640226,"rho":-0.01256234577505351,"breakevenPct":3.8843908201488744},{"delta":0.55,"premium":1.4077997852708126,"strike":28.846544673712046,"iv":0.35696328149546663,"gamma":0.1388552135122479,"theta":-0.017447585789284653,"vega":0.031302209207241014,"rho":-0.013771854668183366,"breakevenPct":2.965127776295979},{"delta":0.6,"premium":1.5089762251334302,"strike":29.138767588549246,"iv":0.33061707908782145,"gamma":0.14418524987869966,"theta":-0.015437214944201845,"vega":0.030259243085880645,"rho":-0.014981699385751274,"breakevenPct":2.2895075770733397},{"delta":0.65,"premium":1.6120815138282387,"strike":29.38136826783115,"iv":0.3075700145560407,"gamma":0.14590771470160116,"theta":-0.013229548762736534,"vega":0.028439737991266378,"rho":-0.016191795384542067,"breakevenPct":1.796193562294318},{"delta":0.7,"premium":1.715186802523047,"strike":29.623968947113053,"iv":0.2845229500242601,"gamma":0.14763017952450266,"theta":-0.01102188258127123,"vega":0.026620232896652114,"rho":-0.017401891383332858,"breakevenPct":1.3028795475152968},{"delta":0.75,"premium":1.8182920912178555,"strike":29.866569626394956,"iv":0.26147588549247935,"gamma":0.14935264434740417,"theta":-0.008814216399805917,"vega":0.024800727802037847,"rho":-0.01861198738212365,"breakevenPct":0.8095655327362745},{"delta":0.8,"premium":2.0728643216080407,"strike":30.22613065326633,"iv":0.2520562814070352,"gamma":0.13824723618090448,"theta":-0.006876381909547737,"vega":0.022081407035175877,"rho":-0.01991718277427952,"breakevenPct":0.4382812596074187},{"delta":0.85,"premium":2.5125628140703515,"strike":30.728643216080403,"iv":0.2592924623115578,"gamma":0.11146331658291458,"theta":-0.005268341708542714,"vega":0.018262311557788947,"rho":-0.021338610758326042,"breakevenPct":0.21614444849543207},{"delta":0.9,"premium":4.181034482758623,"strike":32.431034482758626,"iv":0.35550862068965533,"gamma":0.06253275862068962,"theta":-0.005358620689655174,"vega":0.013982758620689652,"rho":-0.023695718007391117,"breakevenPct":0.09619057049495904}]},"raw":{"call":[{"delta":0.1,"premium":0.18146856468566103,"strike":33.35292852928538,"iv":0.43623895345387015,"gamma":0.051958921656137094,"theta":-0.011529341626760675,"vega":0.013792485049882524,"rho":0.0019888894041070024,"breakevenPct":18.591646605643565},{"delta":0.15,"premium":0.506675585157052,"strike":35.385472407231575,"iv":0.7246997393195076,"gamma":0.043847871120437046,"theta":-0.025984339654739355,"vega":0.017920934764322848,"rho":0.00287266956415375,"breakevenPct":26.929639399900363},{"delta":0.2,"premium":0.8318826056284432,"strike":37.41801628517777,"iv":1.0131605251851454,"gamma":0.035736820584736984,"theta":-0.04043933768271805,"vega":0.022049384478763173,"rho":0.0037564497242004984,"breakevenPct":35.267632194157166},{"delta":0.25,"premium":0.925,"strike":34.57919077838935,"iv":0.8772985426652451,"gamma":0.04556222575495529,"theta":-0.03906209900080157,"vega":0.02530664951549282,"rho":0.004785222044797194,"breakevenPct":25.557660512318577},{"delta":0.3,"premium":0.925,"strike":31.91570856637061,"iv":0.6721758073753408,"gamma":0.06504956356449526,"theta":-0.033046794041968315,"vega":0.027687891010320168,"rho":0.005866646512564874,"breakevenPct":16.138473987419573},{"delta":0.35,"premium":0.9484887281281894,"strike":30.53022543743621,"iv":0.5519791319803923,"gamma":0.08469698152758977,"theta":-0.02910481965509477,"vega":0.0294410135641426,"rho":0.006928964919560711,"breakevenPct":11.32189242769582},{"delta":0.4,"premium":1.0069314255065047,"strike":29.68068574493495,"iv":0.4814241754335482,"gamma":0.10121320376725722,"theta":-0.026698310499955736,"vega":0.030645897913609742,"rho":0.007970390320033518,"breakevenPct":8.524242748367792},{"delta":0.45,"premium":1.0728354482467626,"strike":29.021645517532374,"iv":0.4261541579916006,"gamma":0.1166520085647749,"theta":-0.024617752202520386,"vega":0.03151558273000222,"rho":0.009008219764163591,"breakevenPct":6.42666517823241},{"delta":0.5,"premium":1.1978833672651945,"strike":28.590388775782685,"iv":0.4040881536480248,"gamma":0.12303328219709263,"theta":-0.023423225730725184,"vega":0.03144414144683057,"rho":0.010032859156788268,"breakevenPct":5.343782775691647},{"delta":0.55,"premium":1.32493977525286,"strike":28.1668674158238,"iv":0.38314973639693095,"gamma":0.12910696785197598,"theta":-0.02225878833422218,"vega":0.03134074012198798,"rho":0.011057050623682322,"breakevenPct":4.295358773416956},{"delta":0.6,"premium":1.449630541871921,"strike":27.813423645320196,"iv":0.36161576354679803,"gamma":0.13235825123152709,"theta":-0.02068054187192118,"vega":0.030367118226600986,"rho":0.012081203883214492,"breakevenPct":3.4863925253989696},{"delta":0.65,"premium":1.5727832512315272,"strike":27.50554187192118,"iv":0.33969458128078817,"gamma":0.13377450738916258,"theta":-0.01883325123152709,"vega":0.02882770935960591,"rho":0.013105332301656595,"breakevenPct":2.8331133321287396},{"delta":0.7,"premium":1.6959359605911328,"strike":27.197660098522167,"iv":0.31777339901477836,"gamma":0.13519076354679804,"theta":-0.016985960591133005,"vega":0.02728830049261084,"rho":0.014129460720098696,"breakevenPct":2.179834138858511},{"delta":0.75,"premium":2.6687714481811953,"strike":26.140013726835964,"iv":0.42068270418668513,"gamma":0.12186108442004116,"theta":-0.018367673301304056,"vega":0.025046877144818118,"rho":0.014507308723253332,"breakevenPct":1.8799073989544821},{"delta":0.8,"premium":5.165339739190119,"strike":23.737817433081673,"iv":0.7474500343170902,"gamma":0.08208757721345225,"theta":-0.025539945092656155,"vega":0.021546533973919008,"rho":0.013726184585026535,"breakevenPct":2.213646231846825},{"delta":0.85,"premium":7.661908030199038,"strike":21.335621139327387,"iv":1.0742173644474946,"gamma":0.042314070006863436,"theta":-0.03271221688400823,"vega":0.018046190803019904,"rho":0.012945060446799737,"breakevenPct":2.547385064739167},{"delta":0.9,"premium":6.7029411764705875,"strike":22.11764705882353,"iv":0.8838294117647056,"gamma":0.039011764705882364,"theta":-0.02582941176470588,"vega":0.013735294117647057,"rho":0.014836669315428421,"breakevenPct":1.921647954161363}],"put":[{"delta":0.1,"premium":0.6165369008532982,"strike":19.614421126066624,"iv":1.1893120374331028,"gamma":0.017026217820067774,"theta":-0.029333829831910917,"vega":0.013421700222920965,"rho":-0.0027782970004294793,"breakevenPct":32.81553963895533},{"delta":0.15,"premium":0.925,"strike":20.909149887478645,"iv":1.2624619936998476,"gamma":0.023214159142754744,"theta":-0.03981131783217959,"vega":0.01856961283382463,"rho":-0.004162712967380602,"breakevenPct":29.327691965687396},{"delta":0.2,"premium":0.925,"strike":23.59122063341655,"iv":0.9181433837145337,"gamma":0.03850359835301244,"theta":-0.03442380268632287,"vega":0.022281930183593437,"rho":-0.005322854977241096,"breakevenPct":19.84276861423143},{"delta":0.25,"premium":0.9556339491768674,"strike":25.225357967074697,"iv":0.7265340335667654,"gamma":0.055242964483187953,"theta":-0.030640137870212338,"vega":0.025276660168001477,"rho":-0.006510776072115835,"breakevenPct":14.172110329531108},{"delta":0.3,"premium":0.9978695274659327,"strike":26.304927032879103,"iv":0.6043218603900471,"gamma":0.07273952979413716,"theta":-0.027543282822161657,"vega":0.027608411813258595,"rho":-0.007709663269620258,"breakevenPct":10.503665478147878},{"delta":0.35,"premium":1.0612836165874417,"strike":27.090268932699534,"iv":0.522381349288804,"gamma":0.08925604553111434,"theta":-0.025162632216384893,"vega":0.02943413901800862,"rho":-0.008923102117680617,"breakevenPct":7.950626949938146},{"delta":0.4,"premium":1.1306687931213077,"strike":27.64535034497046,"iv":0.4657572249775579,"gamma":0.10489500281304714,"theta":-0.022971579358244263,"vega":0.03058139667615469,"rho":-0.010139150080968773,"breakevenPct":6.233002023364574},{"delta":0.45,"premium":1.2106025201811526,"strike":28.129463709749647,"iv":0.4184739426892362,"gamma":0.11855247291527535,"theta":-0.020940977327997986,"vega":0.031312532605563506,"rho":-0.011352836881923655,"breakevenPct":4.803653864001769},{"delta":0.5,"premium":1.3092011527259826,"strike":28.488004191730845,"iv":0.3877186120923514,"gamma":0.1287038432137616,"theta":-0.01919428155864132,"vega":0.03130737090640226,"rho":-0.01256234577505351,"breakevenPct":3.8843908201488744},{"delta":0.55,"premium":1.4077997852708126,"strike":28.846544673712046,"iv":0.35696328149546663,"gamma":0.1388552135122479,"theta":-0.017447585789284653,"vega":0.031302209207241014,"rho":-0.013771854668183366,"breakevenPct":2.965127776295979},{"delta":0.6,"premium":1.5089762251334302,"strike":29.138767588549246,"iv":0.33061707908782145,"gamma":0.14418524987869966,"theta":-0.015437214944201845,"vega":0.030259243085880645,"rho":-0.014981699385751274,"breakevenPct":2.2895075770733397},{"delta":0.65,"premium":1.6120815138282387,"strike":29.38136826783115,"iv":0.3075700145560407,"gamma":0.14590771470160116,"theta":-0.013229548762736534,"vega":0.028439737991266378,"rho":-0.016191795384542067,"breakevenPct":1.796193562294318},{"delta":0.7,"premium":1.715186802523047,"strike":29.623968947113053,"iv":0.2845229500242601,"gamma":0.14763017952450266,"theta":-0.01102188258127123,"vega":0.026620232896652114,"rho":-0.017401891383332858,"breakevenPct":1.3028795475152968},{"delta":0.75,"premium":1.8182920912178555,"strike":29.866569626394956,"iv":0.26147588549247935,"gamma":0.14935264434740417,"theta":-0.008814216399805917,"vega":0.024800727802037847,"rho":-0.01861198738212365,"breakevenPct":0.8095655327362745},{"delta":0.8,"premium":2.0728643216080407,"strike":30.22613065326633,"iv":0.2520562814070352,"gamma":0.13824723618090448,"theta":-0.006876381909547737,"vega":0.022081407035175877,"rho":-0.01991718277427952,"breakevenPct":0.4382812596074187},{"delta":0.85,"premium":2.5125628140703515,"strike":30.728643216080403,"iv":0.2592924623115578,"gamma":0.11146331658291458,"theta":-0.005268341708542714,"vega":0.018262311557788947,"rho":-0.021338610758326042,"breakevenPct":0.21614444849543207},{"delta":0.9,"premium":4.181034482758623,"strike":32.431034482758626,"iv":0.35550862068965533,"gamma":0.06253275862068962,"theta":-0.005358620689655174,"vega":0.013982758620689652,"rho":-0.023695718007391117,"breakevenPct":0.09619057049495904}]}},"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"}}