{"symbol":"GVLU","url":"https://intraalpha.com/companies/GVLU","capturedAt":"2026-10-22T23:45:08.097Z","state":"ready","quote":{"symbol":"GVLU","last_price":28.9768,"prev_close":28.5564,"regular_close":28.9768,"change":0.4204,"change_pct":1.4722,"regular_change":0.4204,"regular_change_pct":1.4722,"extended_change":0,"extended_change_pct":0,"bid":14.42,"ask":42.8,"bid_size":200,"ask_size":100,"volume":6447,"vwap":28.738971,"open":28.49,"high":28.9768,"low":28.49,"close":28.9768,"trade_count":64,"last_trade_at":"2026-10-22T22:30:00.003229241Z","last_quote_at":"2026-10-22T20:25:03.808343463Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:45:04.349732081-04:00","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":238700000,"net_expense_ratio":0.005,"portfolio_turnover":2.1,"dividend_yield":0.0132,"inception_date":"2022-06-07","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:45:07.614623+00:00"},"optionObservedAt":"2026-10-22T19:52:04.094Z","bars":[{"c":27.82,"h":27.82,"l":27.82,"n":1,"o":27.82,"t":"2026-10-15T13:30:00Z","v":300,"vw":27.82},{"c":28.22,"h":28.22,"l":28.22,"n":2,"o":28.22,"t":"2026-10-15T15:35:00Z","v":200,"vw":28.22},{"c":28.18,"h":28.18,"l":28.18,"n":1,"o":28.18,"t":"2026-10-15T16:00:00Z","v":100,"vw":28.18},{"c":28.16,"h":28.16,"l":28.16,"n":2,"o":28.16,"t":"2026-10-15T16:10:00Z","v":200,"vw":28.16},{"c":28.17,"h":28.17,"l":28.17,"n":1,"o":28.17,"t":"2026-10-15T16:20:00Z","v":100,"vw":28.17},{"c":28.165,"h":28.165,"l":28.165,"n":1,"o":28.165,"t":"2026-10-15T16:30:00Z","v":326,"vw":28.165},{"c":28.1664,"h":28.19,"l":28.1664,"n":2,"o":28.19,"t":"2026-10-15T16:45:00Z","v":841,"vw":28.172489},{"c":28.19,"h":28.19,"l":28.19,"n":2,"o":28.19,"t":"2026-10-15T17:25:00Z","v":137,"vw":28.19},{"c":28.22,"h":28.22,"l":28.22,"n":1,"o":28.22,"t":"2026-10-15T17:45:00Z","v":100,"vw":28.22},{"c":28.26,"h":28.26,"l":28.26,"n":3,"o":28.26,"t":"2026-10-15T18:10:00Z","v":591,"vw":28.26},{"c":28.21,"h":28.21,"l":28.21,"n":2,"o":28.21,"t":"2026-10-15T18:25:00Z","v":200,"vw":28.21},{"c":28.56,"h":28.57,"l":28.516,"n":37,"o":28.525,"t":"2026-10-16T13:40:00Z","v":15469,"vw":28.559173},{"c":28.51,"h":28.51,"l":28.5093,"n":21,"o":28.51,"t":"2026-10-16T14:05:00Z","v":10046,"vw":28.50965},{"c":28.45,"h":28.51,"l":28.45,"n":8,"o":28.51,"t":"2026-10-16T14:10:00Z","v":874,"vw":28.468763},{"c":28.45,"h":28.45,"l":28.45,"n":2,"o":28.45,"t":"2026-10-16T14:40:00Z","v":200,"vw":28.45},{"c":28.32,"h":28.34,"l":28.32,"n":5,"o":28.335,"t":"2026-10-16T16:00:00Z","v":307,"vw":28.331667},{"c":28.335,"h":28.335,"l":28.32,"n":5,"o":28.32,"t":"2026-10-16T16:40:00Z","v":450,"vw":28.32875},{"c":28.32,"h":28.32,"l":28.32,"n":1,"o":28.32,"t":"2026-10-16T16:45:00Z","v":100,"vw":28.32},{"c":28.25,"h":28.25,"l":28.25,"n":2,"o":28.25,"t":"2026-10-16T17:10:00Z","v":425,"vw":28.25},{"c":28.29,"h":28.29,"l":28.29,"n":3,"o":28.29,"t":"2026-10-16T17:45:00Z","v":700,"vw":28.29},{"c":28.25,"h":28.25,"l":28.25,"n":2,"o":28.25,"t":"2026-10-16T17:50:00Z","v":200,"vw":28.25},{"c":28.16,"h":28.16,"l":28.16,"n":1,"o":28.16,"t":"2026-10-16T18:10:00Z","v":405,"vw":28.16},{"c":28.22,"h":28.22,"l":28.22,"n":2,"o":28.22,"t":"2026-10-19T14:25:00Z","v":200,"vw":28.22},{"c":28.19,"h":28.19,"l":28.19,"n":1,"o":28.19,"t":"2026-10-19T14:35:00Z","v":100,"vw":28.19},{"c":28.165,"h":28.165,"l":28.165,"n":1,"o":28.165,"t":"2026-10-19T14:55:00Z","v":432,"vw":28.165},{"c":28.21,"h":28.21,"l":28.21,"n":2,"o":28.21,"t":"2026-10-19T16:00:00Z","v":200,"vw":28.21},{"c":28.2299,"h":28.2299,"l":28.2299,"n":1,"o":28.2299,"t":"2026-10-19T16:30:00Z","v":176,"vw":28.2299},{"c":28.535,"h":28.535,"l":28.535,"n":1,"o":28.535,"t":"2026-10-20T14:45:00Z","v":202,"vw":28.535},{"c":28.57,"h":28.57,"l":28.57,"n":2,"o":28.57,"t":"2026-10-20T15:10:00Z","v":200,"vw":28.57},{"c":28.5018,"h":28.5018,"l":28.5018,"n":2,"o":28.5018,"t":"2026-10-20T15:25:00Z","v":114,"vw":28.5018},{"c":28.4701,"h":28.4701,"l":28.47,"n":2,"o":28.47,"t":"2026-10-20T16:25:00Z","v":280,"vw":28.47005},{"c":28.57,"h":28.57,"l":28.57,"n":1,"o":28.57,"t":"2026-10-20T19:05:00Z","v":209,"vw":28.57},{"c":28.63,"h":28.63,"l":28.62,"n":17,"o":28.62,"t":"2026-10-21T13:35:00Z","v":7997,"vw":28.627524},{"c":28.58,"h":28.64,"l":28.58,"n":5,"o":28.64,"t":"2026-10-21T13:40:00Z","v":2900,"vw":28.637883},{"c":28.53,"h":28.53,"l":28.53,"n":1,"o":28.53,"t":"2026-10-21T14:05:00Z","v":314,"vw":28.53},{"c":28.56,"h":28.56,"l":28.54,"n":4,"o":28.54,"t":"2026-10-21T14:30:00Z","v":934,"vw":28.543626},{"c":28.55,"h":28.55,"l":28.55,"n":2,"o":28.55,"t":"2026-10-21T15:00:00Z","v":200,"vw":28.55},{"c":28.5799,"h":28.58,"l":28.5799,"n":22,"o":28.58,"t":"2026-10-21T15:20:00Z","v":8407,"vw":28.57995},{"c":28.57,"h":28.57,"l":28.57,"n":1,"o":28.57,"t":"2026-10-21T16:55:00Z","v":100,"vw":28.57},{"c":28.5002,"h":28.55,"l":28.5,"n":6,"o":28.55,"t":"2026-10-21T18:55:00Z","v":900,"vw":28.512267},{"c":28.5,"h":28.5,"l":28.5,"n":1,"o":28.5,"t":"2026-10-21T19:00:00Z","v":100,"vw":28.5},{"c":28.49,"h":28.49,"l":28.49,"n":3,"o":28.49,"t":"2026-10-22T13:30:00Z","v":1002,"vw":28.49},{"c":28.66,"h":28.66,"l":28.66,"n":2,"o":28.66,"t":"2026-10-22T14:20:00Z","v":123,"vw":28.66},{"c":28.67,"h":28.67,"l":28.67,"n":2,"o":28.67,"t":"2026-10-22T15:00:00Z","v":177,"vw":28.67},{"c":28.76,"h":28.76,"l":28.76,"n":1,"o":28.76,"t":"2026-10-22T16:05:00Z","v":1496,"vw":28.76},{"c":28.79,"h":28.8,"l":28.79,"n":2,"o":28.8,"t":"2026-10-22T16:35:00Z","v":200,"vw":28.795},{"c":28.74,"h":28.74,"l":28.74,"n":1,"o":28.74,"t":"2026-10-22T16:45:00Z","v":100,"vw":28.74},{"c":28.78,"h":28.78,"l":28.78,"n":2,"o":28.78,"t":"2026-10-22T17:00:00Z","v":105,"vw":28.78},{"c":28.782,"h":28.782,"l":28.77,"n":5,"o":28.77,"t":"2026-10-22T17:30:00Z","v":2187,"vw":28.781222},{"c":28.8,"h":28.8,"l":28.8,"n":2,"o":28.8,"t":"2026-10-22T18:05:00Z","v":109,"vw":28.8},{"c":28.83,"h":28.83,"l":28.83,"n":3,"o":28.83,"t":"2026-10-22T18:20:00Z","v":203,"vw":28.83},{"c":28.9499,"h":28.9499,"l":28.9499,"n":1,"o":28.9499,"t":"2026-10-22T19:20:00Z","v":500,"vw":28.9499}],"history":[{"c":24.8008,"h":24.8349,"l":24.79,"n":21,"o":24.8349,"t":"2024-10-21T04:00:00Z","v":1215,"vw":24.826215},{"c":24.6091,"h":24.6899,"l":24.6,"n":81,"o":24.645,"t":"2024-10-22T04:00:00Z","v":68314,"vw":24.604308},{"c":24.5386,"h":24.59,"l":24.52,"n":27,"o":24.56,"t":"2024-10-23T04:00:00Z","v":2644,"vw":24.548369},{"c":24.575,"h":24.6,"l":24.485,"n":25,"o":24.57,"t":"2024-10-24T04:00:00Z","v":13051,"vw":24.544844},{"c":24.4004,"h":24.63,"l":24.4004,"n":32,"o":24.63,"t":"2024-10-25T04:00:00Z","v":2824,"vw":24.588711},{"c":24.6038,"h":24.6325,"l":24.5662,"n":30,"o":24.58,"t":"2024-10-28T04:00:00Z","v":9655,"vw":24.618172},{"c":24.4961,"h":24.55,"l":24.42,"n":22,"o":24.52,"t":"2024-10-29T04:00:00Z","v":205361,"vw":24.504305},{"c":24.53,"h":24.6,"l":24.53,"n":41,"o":24.6,"t":"2024-10-30T04:00:00Z","v":13145,"vw":24.564078},{"c":24.2648,"h":24.3316,"l":24.2648,"n":20,"o":24.3316,"t":"2024-10-31T04:00:00Z","v":1997,"vw":24.3316},{"c":24.3035,"h":24.48,"l":24.3035,"n":70,"o":24.4022,"t":"2024-11-01T04:00:00Z","v":6939,"vw":24.42916},{"c":24.45,"h":24.47,"l":24.36,"n":83,"o":24.36,"t":"2024-11-04T05:00:00Z","v":6843,"vw":24.408125},{"c":24.72,"h":24.72,"l":24.5099,"n":45,"o":24.51,"t":"2024-11-05T05:00:00Z","v":8488,"vw":24.559225},{"c":25.3332,"h":25.3332,"l":25.1742,"n":20,"o":25.33,"t":"2024-11-06T05:00:00Z","v":796,"vw":25.22465},{"c":25.36,"h":25.41,"l":25.33,"n":61,"o":25.34,"t":"2024-11-07T05:00:00Z","v":13232,"vw":25.352343},{"c":25.4006,"h":25.47,"l":25.3491,"n":43,"o":25.36,"t":"2024-11-08T05:00:00Z","v":2660,"vw":25.409491},{"c":25.5357,"h":25.68,"l":25.5357,"n":58,"o":25.6175,"t":"2024-11-11T05:00:00Z","v":10086,"vw":25.605043},{"c":25.3365,"h":25.54,"l":25.2735,"n":42,"o":25.54,"t":"2024-11-12T05:00:00Z","v":7142,"vw":25.465963},{"c":25.2585,"h":25.42,"l":25.2585,"n":58,"o":25.37,"t":"2024-11-13T05:00:00Z","v":674756,"vw":25.370986},{"c":25.0985,"h":25.25,"l":25.0985,"n":54,"o":25.25,"t":"2024-11-14T05:00:00Z","v":8021,"vw":25.198406},{"c":24.9174,"h":25.12,"l":24.91,"n":106,"o":25.05,"t":"2024-11-15T05:00:00Z","v":14761,"vw":24.993878},{"c":24.9627,"h":25.03,"l":24.92,"n":41,"o":24.98,"t":"2024-11-18T05:00:00Z","v":8446,"vw":24.972615},{"c":24.8982,"h":24.959,"l":24.74,"n":73,"o":24.74,"t":"2024-11-19T05:00:00Z","v":4557,"vw":24.832231},{"c":24.9799,"h":24.9799,"l":24.86,"n":17,"o":24.91,"t":"2024-11-20T05:00:00Z","v":12344,"vw":24.877103},{"c":25.3458,"h":25.3885,"l":25.05,"n":22,"o":25.05,"t":"2024-11-21T05:00:00Z","v":3644,"vw":25.249191},{"c":25.6444,"h":25.6444,"l":25.52,"n":28,"o":25.53,"t":"2024-11-22T05:00:00Z","v":14494,"vw":25.590849},{"c":25.9504,"h":26.1,"l":25.86,"n":48,"o":25.86,"t":"2024-11-25T05:00:00Z","v":17480,"vw":25.987401},{"c":25.7918,"h":25.92,"l":25.7001,"n":21,"o":25.92,"t":"2024-11-26T05:00:00Z","v":2981,"vw":25.7887},{"c":25.8565,"h":26.0481,"l":25.84,"n":49,"o":26.0481,"t":"2024-11-27T05:00:00Z","v":8214,"vw":25.891181},{"c":25.9272,"h":25.96,"l":25.9272,"n":14,"o":25.96,"t":"2024-11-29T05:00:00Z","v":340,"vw":25.96},{"c":25.9312,"h":26,"l":25.75,"n":41,"o":25.96,"t":"2024-12-02T05:00:00Z","v":11782,"vw":25.861413},{"c":25.8263,"h":25.93,"l":25.81,"n":38,"o":25.93,"t":"2024-12-03T05:00:00Z","v":8331,"vw":25.865274},{"c":25.8254,"h":25.9,"l":25.7508,"n":35,"o":25.9,"t":"2024-12-04T05:00:00Z","v":5379,"vw":25.790463},{"c":25.6999,"h":25.83,"l":25.6999,"n":24,"o":25.83,"t":"2024-12-05T05:00:00Z","v":4545,"vw":25.757648},{"c":25.59,"h":25.76,"l":25.54,"n":35,"o":25.76,"t":"2024-12-06T05:00:00Z","v":5991,"vw":25.664926},{"c":25.534,"h":25.75,"l":25.52,"n":56,"o":25.75,"t":"2024-12-09T05:00:00Z","v":12168,"vw":25.648167},{"c":24.7005,"h":24.85,"l":24.6299,"n":103,"o":24.81,"t":"2024-12-10T05:00:00Z","v":35079,"vw":24.814189},{"c":24.7598,"h":24.84,"l":24.7146,"n":105,"o":24.76,"t":"2024-12-11T05:00:00Z","v":15836,"vw":24.767183},{"c":24.6465,"h":24.78,"l":24.62,"n":158,"o":24.78,"t":"2024-12-12T05:00:00Z","v":56225,"vw":24.658641},{"c":24.5208,"h":24.65,"l":24.47,"n":98,"o":24.65,"t":"2024-12-13T05:00:00Z","v":16956,"vw":24.581721},{"c":24.41,"h":24.58,"l":24.4,"n":46,"o":24.58,"t":"2024-12-16T05:00:00Z","v":3568,"vw":24.423751},{"c":24.1428,"h":24.2842,"l":24.1098,"n":63,"o":24.2842,"t":"2024-12-17T05:00:00Z","v":28027,"vw":24.179189},{"c":23.5095,"h":24.2,"l":23.5095,"n":64,"o":24.19,"t":"2024-12-18T05:00:00Z","v":9435,"vw":24.100982},{"c":23.49,"h":23.68,"l":23.43,"n":134,"o":23.68,"t":"2024-12-19T05:00:00Z","v":44801,"vw":23.497562},{"c":23.67,"h":23.8,"l":23.41,"n":46,"o":23.41,"t":"2024-12-20T05:00:00Z","v":13829,"vw":23.628256},{"c":23.6677,"h":23.67,"l":23.39,"n":94,"o":23.44,"t":"2024-12-23T05:00:00Z","v":34192,"vw":23.483479},{"c":23.7767,"h":23.7767,"l":23.58,"n":71,"o":23.6,"t":"2024-12-24T05:00:00Z","v":14138,"vw":23.619115},{"c":23.8768,"h":23.8768,"l":23.7,"n":17,"o":23.7,"t":"2024-12-26T05:00:00Z","v":2307,"vw":23.821592},{"c":23.6969,"h":23.89,"l":23.57,"n":25,"o":23.74,"t":"2024-12-27T05:00:00Z","v":3325,"vw":23.625723},{"c":23.56,"h":23.61,"l":23.41,"n":71,"o":23.41,"t":"2024-12-30T05:00:00Z","v":19617,"vw":23.556731},{"c":23.5996,"h":23.7,"l":23.56,"n":54,"o":23.61,"t":"2024-12-31T05:00:00Z","v":15031,"vw":23.622888},{"c":23.5915,"h":23.75,"l":23.5699,"n":30,"o":23.75,"t":"2025-01-02T05:00:00Z","v":2633,"vw":23.704163},{"c":23.7676,"h":23.8082,"l":23.6609,"n":31,"o":23.6609,"t":"2025-01-03T05:00:00Z","v":1408,"vw":23.785015},{"c":23.7754,"h":24.07,"l":23.7629,"n":76,"o":23.9,"t":"2025-01-06T05:00:00Z","v":8589,"vw":23.947228},{"c":23.7617,"h":23.91,"l":23.7617,"n":40,"o":23.91,"t":"2025-01-07T05:00:00Z","v":2199,"vw":23.813078},{"c":23.7622,"h":23.77,"l":23.61,"n":91,"o":23.71,"t":"2025-01-08T05:00:00Z","v":26210,"vw":23.67531},{"c":23.51,"h":23.58,"l":23.4101,"n":104,"o":23.57,"t":"2025-01-10T05:00:00Z","v":127315,"vw":23.477079},{"c":23.6834,"h":23.685,"l":23.4888,"n":35,"o":23.4888,"t":"2025-01-13T05:00:00Z","v":9100,"vw":23.582836},{"c":23.97,"h":23.97,"l":23.68,"n":36,"o":23.855,"t":"2025-01-14T05:00:00Z","v":4342,"vw":23.830334},{"c":24.17,"h":24.29,"l":24.06,"n":104,"o":24.29,"t":"2025-01-15T05:00:00Z","v":16119,"vw":24.170356},{"c":24.2602,"h":24.2602,"l":24.188,"n":18,"o":24.2599,"t":"2025-01-16T05:00:00Z","v":1445,"vw":24.248062},{"c":24.3373,"h":24.4357,"l":24.3201,"n":85,"o":24.3701,"t":"2025-01-17T05:00:00Z","v":4785,"vw":24.401732},{"c":24.6358,"h":24.64,"l":24.5,"n":59,"o":24.56,"t":"2025-01-21T05:00:00Z","v":6087,"vw":24.598349},{"c":24.4891,"h":24.6,"l":24.4891,"n":45,"o":24.57,"t":"2025-01-22T05:00:00Z","v":5176,"vw":24.585419},{"c":24.5715,"h":24.59,"l":24.43,"n":68,"o":24.5,"t":"2025-01-23T05:00:00Z","v":8433,"vw":24.54211},{"c":24.59,"h":24.59,"l":24.5405,"n":39,"o":24.58,"t":"2025-01-24T05:00:00Z","v":3880,"vw":24.569142},{"c":24.62,"h":24.65,"l":24.51,"n":53,"o":24.65,"t":"2025-01-27T05:00:00Z","v":8037,"vw":24.587499},{"c":24.47,"h":24.58,"l":24.38,"n":62,"o":24.57,"t":"2025-01-28T05:00:00Z","v":8319,"vw":24.464143},{"c":24.4149,"h":24.54,"l":24.4,"n":69,"o":24.52,"t":"2025-01-29T05:00:00Z","v":18245,"vw":24.457543},{"c":24.6206,"h":24.71,"l":24.56,"n":48,"o":24.6199,"t":"2025-01-30T05:00:00Z","v":3963,"vw":24.619545},{"c":24.3538,"h":24.61,"l":24.3538,"n":43,"o":24.61,"t":"2025-01-31T05:00:00Z","v":2591,"vw":24.455729},{"c":24.12,"h":24.22,"l":23.81,"n":53,"o":23.89,"t":"2025-02-03T05:00:00Z","v":10040,"vw":24.147775},{"c":24.1957,"h":24.24,"l":24.09,"n":139,"o":24.09,"t":"2025-02-04T05:00:00Z","v":13393,"vw":24.217014},{"c":24.33,"h":24.36,"l":24.2,"n":40,"o":24.2,"t":"2025-02-05T05:00:00Z","v":3856,"vw":24.317777},{"c":24.1834,"h":24.4199,"l":24.07,"n":42,"o":24.34,"t":"2025-02-06T05:00:00Z","v":9130,"vw":24.309113},{"c":24.015,"h":24.27,"l":24,"n":31,"o":24.259,"t":"2025-02-07T05:00:00Z","v":3722,"vw":24.066484},{"c":24.06,"h":24.08,"l":24.0289,"n":29,"o":24.0289,"t":"2025-02-10T05:00:00Z","v":5233,"vw":24.033988},{"c":24.0362,"h":24.05,"l":23.92,"n":63,"o":23.93,"t":"2025-02-11T05:00:00Z","v":14590,"vw":23.940006},{"c":23.88,"h":23.95,"l":23.77,"n":73,"o":23.77,"t":"2025-02-12T05:00:00Z","v":14795,"vw":23.889898},{"c":24.1493,"h":24.1493,"l":23.98,"n":50,"o":23.98,"t":"2025-02-13T05:00:00Z","v":15490,"vw":24.032647},{"c":24.0762,"h":24.25,"l":24.059,"n":52,"o":24.2493,"t":"2025-02-14T05:00:00Z","v":10903,"vw":24.13001},{"c":24.2438,"h":24.2438,"l":24.09,"n":49,"o":24.09,"t":"2025-02-18T05:00:00Z","v":8543,"vw":24.208342},{"c":24.2067,"h":24.23,"l":24.1,"n":26,"o":24.175,"t":"2025-02-19T05:00:00Z","v":3534,"vw":24.18058},{"c":24.1523,"h":24.1523,"l":24,"n":84,"o":24.13,"t":"2025-02-20T05:00:00Z","v":23016,"vw":24.084819},{"c":23.7791,"h":24.22,"l":23.76,"n":63,"o":24.22,"t":"2025-02-21T05:00:00Z","v":29875,"vw":23.964758},{"c":23.81,"h":23.93,"l":23.73,"n":27,"o":23.89,"t":"2025-02-24T05:00:00Z","v":14081,"vw":23.858507},{"c":23.9154,"h":23.99,"l":23.79,"n":60,"o":23.99,"t":"2025-02-25T05:00:00Z","v":12288,"vw":23.87807},{"c":23.85,"h":24.07,"l":23.84,"n":52,"o":24.0235,"t":"2025-02-26T05:00:00Z","v":5663,"vw":23.931066},{"c":23.6039,"h":23.86,"l":23.6039,"n":25,"o":23.78,"t":"2025-02-27T05:00:00Z","v":3770,"vw":23.842652},{"c":23.76,"h":23.76,"l":23.5,"n":44,"o":23.669,"t":"2025-02-28T05:00:00Z","v":11299,"vw":23.568678},{"c":23.262,"h":23.7408,"l":23.204,"n":36,"o":23.74,"t":"2025-03-03T05:00:00Z","v":2935,"vw":23.607561},{"c":22.9824,"h":23.22,"l":22.9,"n":28,"o":22.9,"t":"2025-03-04T05:00:00Z","v":4682,"vw":23.018594},{"c":23.2676,"h":23.2676,"l":22.97,"n":32,"o":22.99,"t":"2025-03-05T05:00:00Z","v":5921,"vw":23.219599},{"c":23.1466,"h":23.2389,"l":23.01,"n":35,"o":23.05,"t":"2025-03-06T05:00:00Z","v":3509,"vw":23.118566},{"c":23.4762,"h":23.49,"l":23.1,"n":16,"o":23.23,"t":"2025-03-07T05:00:00Z","v":456,"vw":23.322998},{"c":23.1986,"h":23.42,"l":23.106,"n":29,"o":23.42,"t":"2025-03-10T04:00:00Z","v":1231,"vw":23.334133},{"c":22.9416,"h":23.09,"l":22.82,"n":35,"o":23.09,"t":"2025-03-11T04:00:00Z","v":2960,"vw":22.888812},{"c":22.7464,"h":23.06,"l":22.65,"n":86,"o":23.06,"t":"2025-03-12T04:00:00Z","v":2367,"vw":22.865778},{"c":22.5148,"h":22.81,"l":22.4408,"n":20,"o":22.81,"t":"2025-03-13T04:00:00Z","v":4130,"vw":22.623414},{"c":22.9431,"h":22.95,"l":22.71,"n":42,"o":22.72,"t":"2025-03-14T04:00:00Z","v":12270,"vw":22.887159},{"c":23.2862,"h":23.369,"l":23.14,"n":22,"o":23.19,"t":"2025-03-17T04:00:00Z","v":13721,"vw":23.221346},{"c":23.1633,"h":23.24,"l":23.12,"n":13,"o":23.24,"t":"2025-03-18T04:00:00Z","v":843,"vw":23.141978},{"c":23.3485,"h":23.43,"l":23.14,"n":29,"o":23.14,"t":"2025-03-19T04:00:00Z","v":1800,"vw":23.259383},{"c":23.2531,"h":23.44,"l":23.204,"n":122,"o":23.204,"t":"2025-03-20T04:00:00Z","v":14016,"vw":23.329891},{"c":23.0763,"h":23.0763,"l":23.0763,"n":15,"o":23.0763,"t":"2025-03-21T04:00:00Z","v":125,"vw":23.0763},{"c":23.5161,"h":23.5161,"l":23.43,"n":13,"o":23.44,"t":"2025-03-24T04:00:00Z","v":2074,"vw":23.438885},{"c":23.4132,"h":23.57,"l":23.4132,"n":28,"o":23.57,"t":"2025-03-25T04:00:00Z","v":3582,"vw":23.50502},{"c":23.4204,"h":23.5293,"l":23.37,"n":9,"o":23.4701,"t":"2025-03-26T04:00:00Z","v":2017,"vw":23.454713},{"c":23.3829,"h":23.43,"l":23.2,"n":35,"o":23.2,"t":"2025-03-27T04:00:00Z","v":6929,"vw":23.343298},{"c":22.9799,"h":23.35,"l":22.905,"n":38,"o":23.35,"t":"2025-03-28T04:00:00Z","v":6225,"vw":23.058794},{"c":23.0635,"h":23.15,"l":22.78,"n":33,"o":22.78,"t":"2025-03-31T04:00:00Z","v":9806,"vw":22.897382},{"c":23.1317,"h":23.165,"l":23.0501,"n":37,"o":23.08,"t":"2025-04-01T04:00:00Z","v":5951,"vw":23.084751},{"c":23.4228,"h":23.4228,"l":23.17,"n":29,"o":23.17,"t":"2025-04-02T04:00:00Z","v":2424,"vw":23.313413},{"c":22.0122,"h":22.615,"l":22.0122,"n":123,"o":22.595,"t":"2025-04-03T04:00:00Z","v":33095,"vw":22.148657},{"c":20.9,"h":21.39,"l":20.65,"n":107,"o":21.39,"t":"2025-04-04T04:00:00Z","v":26292,"vw":21.009786},{"c":20.6667,"h":21.14,"l":20.2,"n":131,"o":20.23,"t":"2025-04-07T04:00:00Z","v":28187,"vw":20.588726},{"c":19.9993,"h":21.46,"l":19.98,"n":51,"o":21.46,"t":"2025-04-08T04:00:00Z","v":10238,"vw":20.537962},{"c":21.8596,"h":23.12,"l":19.9702,"n":103,"o":20.15,"t":"2025-04-09T04:00:00Z","v":65665,"vw":21.55941},{"c":20.9933,"h":21.3,"l":20.95,"n":39,"o":21.3,"t":"2025-04-10T04:00:00Z","v":2891,"vw":21.171894},{"c":21.3095,"h":21.3095,"l":20.68,"n":72,"o":20.8447,"t":"2025-04-11T04:00:00Z","v":9179,"vw":20.74448},{"c":21.5682,"h":21.638,"l":21.32,"n":31,"o":21.59,"t":"2025-04-14T04:00:00Z","v":7583,"vw":21.543838},{"c":21.422,"h":21.64,"l":21.422,"n":53,"o":21.57,"t":"2025-04-15T04:00:00Z","v":4804,"vw":21.549678},{"c":21.2206,"h":21.47,"l":21.165,"n":48,"o":21.39,"t":"2025-04-16T04:00:00Z","v":6122,"vw":21.33961},{"c":21.4115,"h":21.4701,"l":21.315,"n":47,"o":21.33,"t":"2025-04-17T04:00:00Z","v":5841,"vw":21.354691},{"c":21.0633,"h":21.2,"l":20.892,"n":43,"o":21.2,"t":"2025-04-21T04:00:00Z","v":4490,"vw":21.063402},{"c":21.5352,"h":21.5352,"l":21.3,"n":25,"o":21.3,"t":"2025-04-22T04:00:00Z","v":3925,"vw":21.494596},{"c":21.7397,"h":21.8065,"l":21.65,"n":20,"o":21.8065,"t":"2025-04-23T04:00:00Z","v":641,"vw":21.767071},{"c":22.1204,"h":22.1204,"l":21.84,"n":18,"o":21.84,"t":"2025-04-24T04:00:00Z","v":5796,"vw":21.85233},{"c":22.05,"h":22.05,"l":21.945,"n":32,"o":21.945,"t":"2025-04-25T04:00:00Z","v":3952,"vw":22.010203},{"c":22.1547,"h":22.29,"l":21.975,"n":115,"o":22.29,"t":"2025-04-28T04:00:00Z","v":27094,"vw":22.19036},{"c":22.24,"h":22.33,"l":22.05,"n":74,"o":22.06,"t":"2025-04-29T04:00:00Z","v":30472,"vw":22.133764},{"c":22.2545,"h":22.2545,"l":21.915,"n":25,"o":22.02,"t":"2025-04-30T04:00:00Z","v":1538,"vw":22.047074},{"c":22.219,"h":22.375,"l":22.219,"n":71,"o":22.27,"t":"2025-05-01T04:00:00Z","v":7184,"vw":22.299806},{"c":22.5875,"h":22.61,"l":22.4295,"n":17,"o":22.4295,"t":"2025-05-02T04:00:00Z","v":1788,"vw":22.547281},{"c":22.52,"h":22.64,"l":22.45,"n":49,"o":22.47,"t":"2025-05-05T04:00:00Z","v":7923,"vw":22.550694},{"c":22.4282,"h":22.5,"l":22.34,"n":32,"o":22.426,"t":"2025-05-06T04:00:00Z","v":5067,"vw":22.429569},{"c":22.48,"h":22.5681,"l":22.4535,"n":26,"o":22.47,"t":"2025-05-07T04:00:00Z","v":4488,"vw":22.499988},{"c":22.8637,"h":22.99,"l":22.74,"n":16,"o":22.74,"t":"2025-05-08T04:00:00Z","v":726,"vw":22.890202},{"c":22.8596,"h":22.91,"l":22.81,"n":35,"o":22.875,"t":"2025-05-09T04:00:00Z","v":2375,"vw":22.862526},{"c":23.579,"h":23.65,"l":23.53,"n":35,"o":23.53,"t":"2025-05-12T04:00:00Z","v":2995,"vw":23.586341},{"c":23.6072,"h":23.67,"l":23.6072,"n":11,"o":23.665,"t":"2025-05-13T04:00:00Z","v":2184,"vw":23.665648},{"c":23.3968,"h":23.4799,"l":23.39,"n":14,"o":23.4799,"t":"2025-05-14T04:00:00Z","v":1291,"vw":23.44995},{"c":23.57,"h":23.57,"l":23.34,"n":39,"o":23.34,"t":"2025-05-15T04:00:00Z","v":3583,"vw":23.453584},{"c":23.85,"h":23.85,"l":23.5876,"n":47,"o":23.6076,"t":"2025-05-16T04:00:00Z","v":8598,"vw":23.715024},{"c":23.74,"h":23.78,"l":23.661,"n":38,"o":23.661,"t":"2025-05-19T04:00:00Z","v":4785,"vw":23.720242},{"c":23.77,"h":23.8843,"l":23.75,"n":107,"o":23.78,"t":"2025-05-20T04:00:00Z","v":5842,"vw":23.819904},{"c":23.2729,"h":23.62,"l":23.2729,"n":46,"o":23.62,"t":"2025-05-21T04:00:00Z","v":7110,"vw":23.448446},{"c":23.235,"h":23.27,"l":23.235,"n":17,"o":23.27,"t":"2025-05-22T04:00:00Z","v":2738,"vw":23.260419},{"c":23.0925,"h":23.119,"l":23,"n":12,"o":23,"t":"2025-05-23T04:00:00Z","v":716,"vw":23.061148},{"c":23.585,"h":23.61,"l":23.39,"n":33,"o":23.39,"t":"2025-05-27T04:00:00Z","v":8374,"vw":23.46095},{"c":23.3781,"h":23.58,"l":23.3781,"n":30,"o":23.58,"t":"2025-05-28T04:00:00Z","v":2946,"vw":23.518087},{"c":23.5,"h":23.5,"l":23.4,"n":24,"o":23.409,"t":"2025-05-29T04:00:00Z","v":3210,"vw":23.434102},{"c":23.4306,"h":23.4306,"l":23.32,"n":49,"o":23.405,"t":"2025-05-30T04:00:00Z","v":2390,"vw":23.380607},{"c":23.41,"h":23.41,"l":23.27,"n":42,"o":23.27,"t":"2025-06-02T04:00:00Z","v":23664,"vw":23.336301},{"c":23.6805,"h":23.7125,"l":23.409,"n":44,"o":23.412,"t":"2025-06-03T04:00:00Z","v":15553,"vw":23.473341},{"c":23.609,"h":23.7295,"l":23.609,"n":29,"o":23.65,"t":"2025-06-04T04:00:00Z","v":2220,"vw":23.659555},{"c":23.5583,"h":23.6599,"l":23.5583,"n":17,"o":23.6599,"t":"2025-06-05T04:00:00Z","v":457,"vw":23.65642},{"c":23.7976,"h":23.7976,"l":23.6875,"n":27,"o":23.761,"t":"2025-06-06T04:00:00Z","v":4556,"vw":23.727664},{"c":23.8964,"h":23.98,"l":23.89,"n":39,"o":23.92,"t":"2025-06-09T04:00:00Z","v":3523,"vw":23.929301},{"c":24.0016,"h":24.07,"l":23.95,"n":32,"o":23.97,"t":"2025-06-10T04:00:00Z","v":1637,"vw":23.994909},{"c":23.95,"h":24.07,"l":23.89,"n":39,"o":24.07,"t":"2025-06-11T04:00:00Z","v":3446,"vw":23.956734},{"c":23.9458,"h":23.9458,"l":23.78,"n":28,"o":23.78,"t":"2025-06-12T04:00:00Z","v":3862,"vw":23.841032},{"c":23.57,"h":23.8,"l":23.54,"n":50,"o":23.79,"t":"2025-06-13T04:00:00Z","v":7201,"vw":23.602286},{"c":23.8702,"h":23.8702,"l":23.73,"n":18,"o":23.74,"t":"2025-06-16T04:00:00Z","v":1264,"vw":23.731546},{"c":23.66,"h":23.81,"l":23.64,"n":26,"o":23.74,"t":"2025-06-17T04:00:00Z","v":3007,"vw":23.684946},{"c":23.61,"h":23.76,"l":23.59,"n":39,"o":23.68,"t":"2025-06-18T04:00:00Z","v":6735,"vw":23.653132},{"c":23.6399,"h":23.78,"l":23.57,"n":35,"o":23.78,"t":"2025-06-20T04:00:00Z","v":7233,"vw":23.659437},{"c":23.7805,"h":23.7805,"l":23.585,"n":31,"o":23.6,"t":"2025-06-23T04:00:00Z","v":5937,"vw":23.676746},{"c":23.9665,"h":23.9665,"l":23.822,"n":47,"o":23.87,"t":"2025-06-24T04:00:00Z","v":14410,"vw":23.868402},{"c":23.7461,"h":23.92,"l":23.73,"n":19,"o":23.92,"t":"2025-06-25T04:00:00Z","v":2176,"vw":23.802476},{"c":23.9926,"h":23.9926,"l":23.9635,"n":15,"o":23.9635,"t":"2025-06-26T04:00:00Z","v":254,"vw":23.9635},{"c":24.0426,"h":24.1,"l":23.94,"n":21,"o":24.1,"t":"2025-06-27T04:00:00Z","v":2057,"vw":24.028344},{"c":24.09,"h":24.15,"l":24.06,"n":69,"o":24.13,"t":"2025-06-30T04:00:00Z","v":7768,"vw":24.097068},{"c":24.6039,"h":24.78,"l":24.5,"n":39,"o":24.5,"t":"2025-07-01T04:00:00Z","v":3317,"vw":24.671252},{"c":24.7114,"h":24.7114,"l":24.56,"n":28,"o":24.56,"t":"2025-07-02T04:00:00Z","v":3048,"vw":24.640603},{"c":24.8008,"h":24.8324,"l":24.77,"n":45,"o":24.77,"t":"2025-07-03T04:00:00Z","v":7763,"vw":24.78843},{"c":24.4641,"h":24.7,"l":24.44,"n":61,"o":24.56,"t":"2025-07-07T04:00:00Z","v":6435,"vw":24.56437},{"c":24.68,"h":24.694,"l":24.49,"n":38,"o":24.53,"t":"2025-07-08T04:00:00Z","v":4978,"vw":24.54972},{"c":24.6652,"h":24.6652,"l":24.51,"n":28,"o":24.52,"t":"2025-07-09T04:00:00Z","v":1887,"vw":24.620432},{"c":24.85,"h":24.92,"l":24.85,"n":26,"o":24.92,"t":"2025-07-10T04:00:00Z","v":1705,"vw":24.858869},{"c":24.5894,"h":24.61,"l":24.57,"n":32,"o":24.59,"t":"2025-07-11T04:00:00Z","v":4610,"vw":24.598546},{"c":24.5375,"h":24.54,"l":24.47,"n":34,"o":24.48,"t":"2025-07-14T04:00:00Z","v":930,"vw":24.491858},{"c":24.1266,"h":24.47,"l":24.1266,"n":22,"o":24.47,"t":"2025-07-15T04:00:00Z","v":682,"vw":24.3875},{"c":24.2315,"h":24.2315,"l":24,"n":14,"o":24.13,"t":"2025-07-16T04:00:00Z","v":314,"vw":24.065},{"c":24.3652,"h":24.3652,"l":24.28,"n":17,"o":24.28,"t":"2025-07-17T04:00:00Z","v":642,"vw":24.304},{"c":24.2102,"h":24.41,"l":24.17,"n":40,"o":24.41,"t":"2025-07-18T04:00:00Z","v":10375,"vw":24.349214},{"c":24.1403,"h":24.35,"l":24.1403,"n":33,"o":24.32,"t":"2025-07-21T04:00:00Z","v":3932,"vw":24.272627},{"c":24.6286,"h":24.6286,"l":24.42,"n":69,"o":24.42,"t":"2025-07-22T04:00:00Z","v":13520,"vw":24.479214},{"c":24.9608,"h":24.9608,"l":24.81,"n":36,"o":24.84,"t":"2025-07-23T04:00:00Z","v":5377,"vw":24.889471},{"c":24.648,"h":24.96,"l":24.648,"n":43,"o":24.96,"t":"2025-07-24T04:00:00Z","v":3460,"vw":24.788994},{"c":24.7954,"h":24.8046,"l":24.7954,"n":16,"o":24.8046,"t":"2025-07-25T04:00:00Z","v":560,"vw":24.8046},{"c":24.68,"h":24.7,"l":24.68,"n":31,"o":24.7,"t":"2025-07-28T04:00:00Z","v":1678,"vw":24.681498},{"c":24.5348,"h":24.64,"l":24.53,"n":29,"o":24.64,"t":"2025-07-29T04:00:00Z","v":1206,"vw":24.570881},{"c":24.3125,"h":24.5499,"l":24.24,"n":97,"o":24.5,"t":"2025-07-30T04:00:00Z","v":13941,"vw":24.432044},{"c":24.0218,"h":24.335,"l":24.0218,"n":62,"o":24.23,"t":"2025-07-31T04:00:00Z","v":18518,"vw":24.204596},{"c":23.762,"h":23.762,"l":23.71,"n":32,"o":23.75,"t":"2025-08-01T04:00:00Z","v":1235,"vw":23.723857},{"c":24.0501,"h":24.07,"l":23.89,"n":41,"o":23.89,"t":"2025-08-04T04:00:00Z","v":3801,"vw":24.023448},{"c":24.1492,"h":24.19,"l":24.05,"n":41,"o":24.08,"t":"2025-08-05T04:00:00Z","v":24602,"vw":24.120792},{"c":24.1,"h":24.16,"l":24.079,"n":55,"o":24.12,"t":"2025-08-06T04:00:00Z","v":24685,"vw":24.123391},{"c":24.0319,"h":24.19,"l":24.01,"n":44,"o":24.19,"t":"2025-08-07T04:00:00Z","v":9187,"vw":24.048449},{"c":24.1158,"h":24.1273,"l":24.1158,"n":24,"o":24.1273,"t":"2025-08-08T04:00:00Z","v":2741,"vw":24.1273},{"c":24.0416,"h":24.19,"l":24.02,"n":43,"o":24.19,"t":"2025-08-11T04:00:00Z","v":4965,"vw":24.057022},{"c":24.4818,"h":24.4818,"l":24.39,"n":29,"o":24.39,"t":"2025-08-12T04:00:00Z","v":1468,"vw":24.404846},{"c":25.0268,"h":25.0325,"l":24.62,"n":60,"o":24.62,"t":"2025-08-13T04:00:00Z","v":17445,"vw":24.785326},{"c":24.8251,"h":24.8251,"l":24.7517,"n":20,"o":24.7517,"t":"2025-08-14T04:00:00Z","v":3263,"vw":24.782043},{"c":24.82,"h":24.89,"l":24.81,"n":32,"o":24.89,"t":"2025-08-15T04:00:00Z","v":3683,"vw":24.843407},{"c":24.8258,"h":24.89,"l":24.8,"n":35,"o":24.89,"t":"2025-08-18T04:00:00Z","v":5426,"vw":24.846185},{"c":24.9213,"h":25.05,"l":24.8734,"n":42,"o":25.05,"t":"2025-08-19T04:00:00Z","v":4713,"vw":24.961324},{"c":24.907,"h":24.925,"l":24.8644,"n":29,"o":24.925,"t":"2025-08-20T04:00:00Z","v":3097,"vw":24.884327},{"c":24.87,"h":24.96,"l":24.86,"n":44,"o":24.86,"t":"2025-08-21T04:00:00Z","v":6230,"vw":24.909184},{"c":25.5085,"h":25.557,"l":25.49,"n":22,"o":25.5,"t":"2025-08-22T04:00:00Z","v":1839,"vw":25.509076},{"c":25.3214,"h":25.53,"l":25.3214,"n":38,"o":25.53,"t":"2025-08-25T04:00:00Z","v":2888,"vw":25.420559},{"c":25.2663,"h":25.2663,"l":25.2663,"n":24,"o":25.2663,"t":"2025-08-26T04:00:00Z","v":211,"vw":25.2663},{"c":25.4354,"h":25.4414,"l":25.25,"n":51,"o":25.25,"t":"2025-08-27T04:00:00Z","v":13151,"vw":25.329832},{"c":25.3273,"h":25.3273,"l":25.2399,"n":46,"o":25.24,"t":"2025-08-28T04:00:00Z","v":4526,"vw":25.25397},{"c":25.3401,"h":25.3401,"l":25.2892,"n":55,"o":25.31,"t":"2025-08-29T04:00:00Z","v":4645,"vw":25.323802},{"c":25.321,"h":25.321,"l":25.321,"n":26,"o":25.321,"t":"2025-09-02T04:00:00Z","v":282,"vw":25.321},{"c":25.2853,"h":25.2853,"l":25.2299,"n":27,"o":25.23,"t":"2025-09-03T04:00:00Z","v":489,"vw":25.229967},{"c":25.476,"h":25.476,"l":25.26,"n":69,"o":25.27,"t":"2025-09-04T04:00:00Z","v":16275,"vw":25.342227},{"c":25.575,"h":25.62,"l":25.5,"n":54,"o":25.5,"t":"2025-09-05T04:00:00Z","v":7478,"vw":25.555003},{"c":25.5419,"h":25.5419,"l":25.36,"n":52,"o":25.36,"t":"2025-09-08T04:00:00Z","v":6713,"vw":25.448763},{"c":25.3921,"h":25.4655,"l":25.38,"n":30,"o":25.44,"t":"2025-09-09T04:00:00Z","v":1871,"vw":25.412622},{"c":25.3241,"h":25.37,"l":25.2172,"n":48,"o":25.37,"t":"2025-09-10T04:00:00Z","v":3932,"vw":25.257878},{"c":25.7558,"h":25.7558,"l":25.5,"n":43,"o":25.5,"t":"2025-09-11T04:00:00Z","v":6115,"vw":25.597563},{"c":25.4907,"h":25.68,"l":25.49,"n":45,"o":25.68,"t":"2025-09-12T04:00:00Z","v":3704,"vw":25.57338},{"c":25.3665,"h":25.41,"l":25.3665,"n":37,"o":25.3675,"t":"2025-09-15T04:00:00Z","v":1398,"vw":25.38843},{"c":25.23,"h":25.34,"l":25.23,"n":39,"o":25.33,"t":"2025-09-16T04:00:00Z","v":3131,"vw":25.301816},{"c":25.3166,"h":25.5,"l":25.3,"n":63,"o":25.3,"t":"2025-09-17T04:00:00Z","v":6625,"vw":25.367916},{"c":25.5174,"h":25.56,"l":25.3994,"n":31,"o":25.3994,"t":"2025-09-18T04:00:00Z","v":1555,"vw":25.507487},{"c":25.3637,"h":25.56,"l":25.3486,"n":22,"o":25.56,"t":"2025-09-19T04:00:00Z","v":3031,"vw":25.440085},{"c":25.4227,"h":25.45,"l":25.3,"n":52,"o":25.36,"t":"2025-09-22T04:00:00Z","v":12622,"vw":25.335788},{"c":25.4261,"h":25.55,"l":25.4261,"n":33,"o":25.55,"t":"2025-09-23T04:00:00Z","v":3237,"vw":25.541797},{"c":25.32,"h":25.5023,"l":25.32,"n":27,"o":25.42,"t":"2025-09-24T04:00:00Z","v":7087,"vw":25.46048},{"c":25.1028,"h":25.26,"l":25.0799,"n":49,"o":25.26,"t":"2025-09-25T04:00:00Z","v":10833,"vw":25.154238},{"c":25.4025,"h":25.4025,"l":25.34,"n":21,"o":25.34,"t":"2025-09-26T04:00:00Z","v":1331,"vw":25.385},{"c":25.47,"h":25.47,"l":25.3899,"n":31,"o":25.39,"t":"2025-09-29T04:00:00Z","v":1882,"vw":25.444892},{"c":25.5005,"h":25.5005,"l":25.34,"n":46,"o":25.46,"t":"2025-09-30T04:00:00Z","v":2077,"vw":25.381885},{"c":25.69,"h":25.7,"l":25.5999,"n":36,"o":25.65,"t":"2025-10-01T04:00:00Z","v":2406,"vw":25.66356},{"c":25.6963,"h":25.6963,"l":25.6963,"n":20,"o":25.6963,"t":"2025-10-02T04:00:00Z","v":211,"vw":25.6963},{"c":25.8742,"h":25.99,"l":25.8742,"n":28,"o":25.9709,"t":"2025-10-03T04:00:00Z","v":2453,"vw":25.951602},{"c":25.7551,"h":25.92,"l":25.7551,"n":32,"o":25.92,"t":"2025-10-06T04:00:00Z","v":1406,"vw":25.893479},{"c":25.5675,"h":25.74,"l":25.5655,"n":37,"o":25.74,"t":"2025-10-07T04:00:00Z","v":2698,"vw":25.588854},{"c":25.6467,"h":25.7,"l":25.5988,"n":62,"o":25.5988,"t":"2025-10-08T04:00:00Z","v":31277,"vw":25.666275},{"c":25.3485,"h":25.61,"l":25.316,"n":53,"o":25.61,"t":"2025-10-09T04:00:00Z","v":5213,"vw":25.445508},{"c":24.7769,"h":25.43,"l":24.7769,"n":52,"o":25.43,"t":"2025-10-10T04:00:00Z","v":17533,"vw":25.037853},{"c":25.1041,"h":25.1041,"l":25.03,"n":35,"o":25.045,"t":"2025-10-13T04:00:00Z","v":1877,"vw":25.063482},{"c":25.3748,"h":25.3748,"l":24.89,"n":29,"o":24.89,"t":"2025-10-14T04:00:00Z","v":1035,"vw":25.005977},{"c":25.3692,"h":25.59,"l":25.3692,"n":25,"o":25.59,"t":"2025-10-15T04:00:00Z","v":6112,"vw":25.528891},{"c":25.1908,"h":25.45,"l":25.13,"n":62,"o":25.37,"t":"2025-10-16T04:00:00Z","v":4660,"vw":25.237745},{"c":25.264,"h":25.27,"l":25.12,"n":38,"o":25.2,"t":"2025-10-17T04:00:00Z","v":2510,"vw":25.223506},{"c":25.4718,"h":25.5,"l":25.4,"n":28,"o":25.4,"t":"2025-10-20T04:00:00Z","v":6817,"vw":25.456343},{"c":25.52,"h":25.62,"l":25.05,"n":50,"o":25.05,"t":"2025-10-21T04:00:00Z","v":17997,"vw":25.158331},{"c":25.41,"h":25.56,"l":25.4,"n":55,"o":25.52,"t":"2025-10-22T04:00:00Z","v":4723,"vw":25.509272},{"c":25.5545,"h":25.6,"l":25.45,"n":48,"o":25.465,"t":"2025-10-23T04:00:00Z","v":5445,"vw":25.553207},{"c":25.5,"h":25.59,"l":25.5,"n":40,"o":25.59,"t":"2025-10-24T04:00:00Z","v":5954,"vw":25.535424},{"c":25.56,"h":25.68,"l":25.53,"n":42,"o":25.68,"t":"2025-10-27T04:00:00Z","v":4090,"vw":25.624968},{"c":25.4519,"h":25.57,"l":25.4519,"n":51,"o":25.53,"t":"2025-10-28T04:00:00Z","v":18346,"vw":25.507477},{"c":25.0961,"h":25.41,"l":25.04,"n":46,"o":25.3594,"t":"2025-10-29T04:00:00Z","v":8656,"vw":25.258251},{"c":24.9591,"h":25.19,"l":24.9591,"n":28,"o":25.17,"t":"2025-10-30T04:00:00Z","v":1315,"vw":25.132832},{"c":25.0275,"h":25.03,"l":24.95,"n":35,"o":25,"t":"2025-10-31T04:00:00Z","v":1885,"vw":24.981295},{"c":24.98,"h":24.99,"l":24.75,"n":50,"o":24.99,"t":"2025-11-03T05:00:00Z","v":13268,"vw":24.792697},{"c":24.7781,"h":25.15,"l":24.73,"n":35,"o":25.15,"t":"2025-11-04T05:00:00Z","v":4619,"vw":24.811641},{"c":25.0213,"h":25.1,"l":24.84,"n":28,"o":24.84,"t":"2025-11-05T05:00:00Z","v":6027,"vw":24.907224},{"c":24.81,"h":25.04,"l":24.81,"n":40,"o":25.04,"t":"2025-11-06T05:00:00Z","v":7413,"vw":24.874712},{"c":25.048,"h":25.06,"l":24.82,"n":37,"o":24.84,"t":"2025-11-07T05:00:00Z","v":4311,"vw":24.985833},{"c":25.1883,"h":25.22,"l":25.09,"n":39,"o":25.09,"t":"2025-11-10T05:00:00Z","v":3812,"vw":25.182308},{"c":25.4082,"h":25.45,"l":25.33,"n":34,"o":25.33,"t":"2025-11-11T05:00:00Z","v":1290,"vw":25.385584},{"c":25.5161,"h":25.6,"l":25.5161,"n":21,"o":25.53,"t":"2025-11-12T05:00:00Z","v":1203,"vw":25.538073},{"c":25.2852,"h":25.6,"l":25.2852,"n":40,"o":25.6,"t":"2025-11-13T05:00:00Z","v":3040,"vw":25.454985},{"c":25.1824,"h":25.3,"l":25.15,"n":20,"o":25.15,"t":"2025-11-14T05:00:00Z","v":1614,"vw":25.262381},{"c":24.8225,"h":25.21,"l":24.7927,"n":63,"o":25.2,"t":"2025-11-17T05:00:00Z","v":5917,"vw":25.001147},{"c":24.9148,"h":24.9148,"l":24.69,"n":37,"o":24.69,"t":"2025-11-18T05:00:00Z","v":765,"vw":24.726285},{"c":24.8051,"h":24.87,"l":24.77,"n":38,"o":24.858,"t":"2025-11-19T05:00:00Z","v":2551,"vw":24.807281},{"c":24.5109,"h":25.063,"l":24.5,"n":39,"o":25.02,"t":"2025-11-20T05:00:00Z","v":3417,"vw":24.742954},{"c":25.1074,"h":25.21,"l":25.07,"n":34,"o":25.08,"t":"2025-11-21T05:00:00Z","v":3046,"vw":25.096139},{"c":25.2622,"h":25.28,"l":25.08,"n":38,"o":25.08,"t":"2025-11-24T05:00:00Z","v":3899,"vw":25.218511},{"c":25.7331,"h":25.7802,"l":25.7027,"n":33,"o":25.76,"t":"2025-11-25T05:00:00Z","v":1761,"vw":25.748576},{"c":25.9353,"h":25.9701,"l":25.9152,"n":43,"o":25.9152,"t":"2025-11-26T05:00:00Z","v":6089,"vw":25.951899},{"c":26.0336,"h":26.0336,"l":25.93,"n":22,"o":25.93,"t":"2025-11-28T05:00:00Z","v":979,"vw":25.940648},{"c":25.9553,"h":26.1063,"l":25.83,"n":54,"o":25.83,"t":"2025-12-01T05:00:00Z","v":6895,"vw":26.012158},{"c":25.8652,"h":25.938,"l":25.8,"n":35,"o":25.84,"t":"2025-12-02T05:00:00Z","v":1766,"vw":25.84452},{"c":26.0371,"h":26.0835,"l":26,"n":41,"o":26,"t":"2025-12-03T05:00:00Z","v":10350,"vw":26.03309},{"c":26.0701,"h":26.1025,"l":26.03,"n":30,"o":26.03,"t":"2025-12-04T05:00:00Z","v":5927,"vw":26.055056},{"c":26.1184,"h":26.2427,"l":26.1184,"n":28,"o":26.2427,"t":"2025-12-05T05:00:00Z","v":1164,"vw":26.187076},{"c":25.9391,"h":25.98,"l":25.9391,"n":39,"o":25.95,"t":"2025-12-08T05:00:00Z","v":3152,"vw":25.96285},{"c":25.9608,"h":26.0667,"l":25.9608,"n":39,"o":26,"t":"2025-12-09T05:00:00Z","v":6999,"vw":26.01547},{"c":24.76,"h":24.84,"l":24.475,"n":63,"o":24.475,"t":"2025-12-10T05:00:00Z","v":10980,"vw":24.605385},{"c":25.0737,"h":25.17,"l":24.885,"n":253,"o":24.93,"t":"2025-12-11T05:00:00Z","v":43366,"vw":25.050839},{"c":24.9635,"h":25.23,"l":24.7301,"n":48,"o":24.7301,"t":"2025-12-12T05:00:00Z","v":8475,"vw":25.020657},{"c":25.01,"h":25.11,"l":24.97,"n":40,"o":25.11,"t":"2025-12-15T05:00:00Z","v":7816,"vw":24.993415},{"c":24.7894,"h":24.96,"l":24.71,"n":63,"o":24.96,"t":"2025-12-16T05:00:00Z","v":6109,"vw":24.780269},{"c":24.7814,"h":24.91,"l":24.7814,"n":47,"o":24.91,"t":"2025-12-17T05:00:00Z","v":4171,"vw":24.838264},{"c":24.7677,"h":24.99,"l":24.7677,"n":43,"o":24.99,"t":"2025-12-18T05:00:00Z","v":17105,"vw":24.911378},{"c":24.8283,"h":24.91,"l":24.8222,"n":32,"o":24.8222,"t":"2025-12-19T05:00:00Z","v":5903,"vw":24.875268},{"c":24.9976,"h":25.09,"l":24.95,"n":77,"o":24.96,"t":"2025-12-22T05:00:00Z","v":12740,"vw":25.023121},{"c":24.8899,"h":25.02,"l":24.88,"n":46,"o":25.02,"t":"2025-12-23T05:00:00Z","v":6858,"vw":24.93765},{"c":24.9643,"h":24.98,"l":24.93,"n":20,"o":24.95,"t":"2025-12-24T05:00:00Z","v":3009,"vw":24.955557},{"c":24.9864,"h":24.9864,"l":24.91,"n":43,"o":24.96,"t":"2025-12-26T05:00:00Z","v":7879,"vw":24.930669},{"c":24.8699,"h":24.91,"l":24.82,"n":100,"o":24.89,"t":"2025-12-29T05:00:00Z","v":13820,"vw":24.867794},{"c":24.848,"h":24.89,"l":24.848,"n":46,"o":24.88,"t":"2025-12-30T05:00:00Z","v":3628,"vw":24.880257},{"c":24.6481,"h":24.79,"l":24.6481,"n":51,"o":24.78,"t":"2025-12-31T05:00:00Z","v":9225,"vw":24.752222},{"c":24.8077,"h":24.84,"l":24.604,"n":73,"o":24.69,"t":"2026-01-02T05:00:00Z","v":16832,"vw":24.685302},{"c":25.076,"h":25.21,"l":24.89,"n":71,"o":24.89,"t":"2026-01-05T05:00:00Z","v":5846,"vw":25.097566},{"c":25.4006,"h":25.429,"l":25.24,"n":54,"o":25.24,"t":"2026-01-06T05:00:00Z","v":11537,"vw":25.353183},{"c":25.143,"h":25.44,"l":25.143,"n":40,"o":25.44,"t":"2026-01-07T05:00:00Z","v":29524,"vw":25.430279},{"c":25.5058,"h":25.525,"l":25.29,"n":27,"o":25.29,"t":"2026-01-08T05:00:00Z","v":3646,"vw":25.36994},{"c":25.6266,"h":25.64,"l":25.5595,"n":36,"o":25.59,"t":"2026-01-09T05:00:00Z","v":2301,"vw":25.61583},{"c":25.6462,"h":25.6534,"l":25.5938,"n":53,"o":25.63,"t":"2026-01-12T05:00:00Z","v":4111,"vw":25.617864},{"c":25.5603,"h":25.68,"l":25.53,"n":106,"o":25.61,"t":"2026-01-13T05:00:00Z","v":16981,"vw":25.623153},{"c":25.71,"h":25.7745,"l":25.54,"n":53,"o":25.54,"t":"2026-01-14T05:00:00Z","v":5924,"vw":25.708826},{"c":25.8592,"h":25.9051,"l":25.77,"n":53,"o":25.77,"t":"2026-01-15T05:00:00Z","v":5050,"vw":25.87551},{"c":25.6724,"h":25.7599,"l":25.6724,"n":45,"o":25.745,"t":"2026-01-16T05:00:00Z","v":3989,"vw":25.739834},{"c":25.4707,"h":25.63,"l":25.4707,"n":71,"o":25.58,"t":"2026-01-20T05:00:00Z","v":5183,"vw":25.603249},{"c":25.8954,"h":25.8954,"l":25.71,"n":40,"o":25.7149,"t":"2026-01-21T05:00:00Z","v":6378,"vw":25.852107},{"c":25.9997,"h":26.1,"l":25.9785,"n":51,"o":26.04,"t":"2026-01-22T05:00:00Z","v":5928,"vw":26.039242},{"c":25.8763,"h":26.265,"l":25.805,"n":39,"o":26.265,"t":"2026-01-23T05:00:00Z","v":3835,"vw":25.921644},{"c":25.9399,"h":26.0052,"l":25.8706,"n":40,"o":26,"t":"2026-01-26T05:00:00Z","v":2841,"vw":25.906728},{"c":25.811,"h":25.86,"l":25.74,"n":52,"o":25.86,"t":"2026-01-27T05:00:00Z","v":5142,"vw":25.799542},{"c":25.6699,"h":25.8,"l":25.6699,"n":50,"o":25.8,"t":"2026-01-28T05:00:00Z","v":2437,"vw":25.765306},{"c":25.57,"h":25.71,"l":25.57,"n":48,"o":25.69,"t":"2026-01-29T05:00:00Z","v":5072,"vw":25.615502},{"c":25.6763,"h":25.7,"l":25.485,"n":46,"o":25.7,"t":"2026-01-30T05:00:00Z","v":7598,"vw":25.646514},{"c":25.7923,"h":25.81,"l":25.6373,"n":50,"o":25.6373,"t":"2026-02-02T05:00:00Z","v":2392,"vw":25.754166},{"c":25.7081,"h":25.9249,"l":25.67,"n":61,"o":25.76,"t":"2026-02-03T05:00:00Z","v":4220,"vw":25.807338},{"c":26.22,"h":26.2801,"l":26.07,"n":78,"o":26.07,"t":"2026-02-04T05:00:00Z","v":10780,"vw":26.205201},{"c":26.0311,"h":26.67,"l":25.99,"n":88,"o":26.67,"t":"2026-02-05T05:00:00Z","v":10970,"vw":26.171868},{"c":26.4929,"h":26.4929,"l":26.32,"n":44,"o":26.32,"t":"2026-02-06T05:00:00Z","v":1978,"vw":26.404454},{"c":26.3951,"h":26.45,"l":26.324,"n":45,"o":26.45,"t":"2026-02-09T05:00:00Z","v":4821,"vw":26.415162},{"c":26.4925,"h":26.5787,"l":26.45,"n":43,"o":26.46,"t":"2026-02-10T05:00:00Z","v":2799,"vw":26.519982},{"c":26.5,"h":26.56,"l":26.34,"n":71,"o":26.45,"t":"2026-02-11T05:00:00Z","v":11551,"vw":26.474033},{"c":26.05,"h":26.575,"l":26.05,"n":56,"o":26.575,"t":"2026-02-12T05:00:00Z","v":9172,"vw":26.384944},{"c":26.414,"h":26.42,"l":26.17,"n":37,"o":26.17,"t":"2026-02-13T05:00:00Z","v":2879,"vw":26.360696},{"c":26.36,"h":26.39,"l":26.145,"n":47,"o":26.39,"t":"2026-02-17T05:00:00Z","v":3035,"vw":26.29769},{"c":26.564,"h":26.58,"l":26.36,"n":36,"o":26.36,"t":"2026-02-18T05:00:00Z","v":5311,"vw":26.539062},{"c":26.4653,"h":26.545,"l":26.4,"n":39,"o":26.545,"t":"2026-02-19T05:00:00Z","v":4878,"vw":26.436287},{"c":26.51,"h":26.67,"l":26.374,"n":56,"o":26.374,"t":"2026-02-20T05:00:00Z","v":2887,"vw":26.496137},{"c":26.136,"h":26.5,"l":26.11,"n":51,"o":26.5,"t":"2026-02-23T05:00:00Z","v":7022,"vw":26.257371},{"c":26.404,"h":26.41,"l":26.312,"n":66,"o":26.37,"t":"2026-02-24T05:00:00Z","v":16196,"vw":26.382468},{"c":26.25,"h":26.25,"l":26.1102,"n":30,"o":26.14,"t":"2026-02-25T05:00:00Z","v":1363,"vw":26.177692},{"c":26.78,"h":26.78,"l":26.34,"n":61,"o":26.4036,"t":"2026-02-26T05:00:00Z","v":5793,"vw":26.42782},{"c":26.63,"h":26.63,"l":26.3,"n":54,"o":26.44,"t":"2026-02-27T05:00:00Z","v":5193,"vw":26.451082},{"c":26.5499,"h":26.57,"l":26.37,"n":42,"o":26.37,"t":"2026-03-02T05:00:00Z","v":1477,"vw":26.499421},{"c":26.3398,"h":26.3904,"l":25.9455,"n":39,"o":26.01,"t":"2026-03-03T05:00:00Z","v":1782,"vw":26.125547},{"c":26.4,"h":26.42,"l":26.33,"n":71,"o":26.33,"t":"2026-03-04T05:00:00Z","v":14464,"vw":26.3971},{"c":26.18,"h":26.35,"l":26.06,"n":51,"o":26.35,"t":"2026-03-05T05:00:00Z","v":4438,"vw":26.160663},{"c":25.9,"h":25.9,"l":25.615,"n":47,"o":25.615,"t":"2026-03-06T05:00:00Z","v":2407,"vw":25.818585},{"c":25.82,"h":25.82,"l":25.29,"n":57,"o":25.29,"t":"2026-03-09T04:00:00Z","v":1280,"vw":25.567753},{"c":25.56,"h":25.79,"l":25.4966,"n":38,"o":25.4966,"t":"2026-03-10T04:00:00Z","v":3235,"vw":25.716882},{"c":25.47,"h":25.47,"l":25.39,"n":27,"o":25.39,"t":"2026-03-11T04:00:00Z","v":447,"vw":25.43},{"c":25.04,"h":25.362,"l":25.04,"n":44,"o":25.28,"t":"2026-03-12T04:00:00Z","v":2475,"vw":25.233131},{"c":25.09,"h":25.09,"l":25.03,"n":54,"o":25.0401,"t":"2026-03-13T04:00:00Z","v":20268,"vw":25.065909},{"c":25.18,"h":25.28,"l":25.14,"n":51,"o":25.2,"t":"2026-03-16T04:00:00Z","v":6285,"vw":25.20234},{"c":25.3185,"h":25.375,"l":25.3185,"n":25,"o":25.36,"t":"2026-03-17T04:00:00Z","v":3372,"vw":25.374045},{"c":24.96,"h":25.15,"l":24.96,"n":39,"o":25.08,"t":"2026-03-18T04:00:00Z","v":2247,"vw":25.107375},{"c":24.6,"h":24.75,"l":24.6,"n":37,"o":24.75,"t":"2026-03-19T04:00:00Z","v":1238,"vw":24.723537},{"c":24.6,"h":24.91,"l":24.6,"n":38,"o":24.91,"t":"2026-03-20T04:00:00Z","v":1711,"vw":24.695917},{"c":24.92,"h":25.09,"l":24.92,"n":57,"o":24.96,"t":"2026-03-23T04:00:00Z","v":20899,"vw":25.028791},{"c":25.04,"h":25.125,"l":24.83,"n":51,"o":24.83,"t":"2026-03-24T04:00:00Z","v":9337,"vw":25.068929},{"c":25.1471,"h":25.25,"l":25.05,"n":51,"o":25.25,"t":"2026-03-25T04:00:00Z","v":3138,"vw":25.107379},{"c":25.18,"h":25.339,"l":25.12,"n":54,"o":25.339,"t":"2026-03-26T04:00:00Z","v":5262,"vw":25.185915},{"c":24.8,"h":25.09,"l":24.8,"n":68,"o":25.09,"t":"2026-03-27T04:00:00Z","v":22516,"vw":24.922836},{"c":24.8749,"h":25.08,"l":24.84,"n":59,"o":24.9502,"t":"2026-03-30T04:00:00Z","v":13666,"vw":24.903002},{"c":25.3175,"h":25.32,"l":25.08,"n":41,"o":25.135,"t":"2026-03-31T04:00:00Z","v":2987,"vw":25.137989},{"c":25.3435,"h":25.445,"l":25.3435,"n":45,"o":25.44,"t":"2026-04-01T04:00:00Z","v":3635,"vw":25.404695},{"c":25.3956,"h":25.4,"l":25.14,"n":53,"o":25.14,"t":"2026-04-02T04:00:00Z","v":4327,"vw":25.32585},{"c":25.58,"h":25.59,"l":25.37,"n":119,"o":25.37,"t":"2026-04-06T04:00:00Z","v":12425,"vw":25.524605},{"c":25.4937,"h":25.6,"l":25.42,"n":84,"o":25.54,"t":"2026-04-07T04:00:00Z","v":3663,"vw":25.517846},{"c":25.926,"h":25.98,"l":25.86,"n":36,"o":25.98,"t":"2026-04-08T04:00:00Z","v":1986,"vw":25.918058},{"c":25.9095,"h":25.96,"l":25.77,"n":35,"o":25.82,"t":"2026-04-09T04:00:00Z","v":1842,"vw":25.863536},{"c":25.6319,"h":25.81,"l":25.6319,"n":61,"o":25.77,"t":"2026-04-10T04:00:00Z","v":4777,"vw":25.7047},{"c":25.9573,"h":25.9573,"l":25.56,"n":56,"o":25.56,"t":"2026-04-13T04:00:00Z","v":3846,"vw":25.642087},{"c":25.9099,"h":25.985,"l":25.9099,"n":29,"o":25.985,"t":"2026-04-14T04:00:00Z","v":2600,"vw":25.978271},{"c":25.9003,"h":25.97,"l":25.86,"n":75,"o":25.96,"t":"2026-04-15T04:00:00Z","v":10329,"vw":25.949484},{"c":26.0948,"h":26.16,"l":25.98,"n":30,"o":26.16,"t":"2026-04-16T04:00:00Z","v":951,"vw":26.08375},{"c":26.3991,"h":26.49,"l":26.3991,"n":70,"o":26.49,"t":"2026-04-17T04:00:00Z","v":3165,"vw":26.470456},{"c":26.4883,"h":26.52,"l":26.46,"n":53,"o":26.46,"t":"2026-04-20T04:00:00Z","v":2578,"vw":26.483702},{"c":26.4486,"h":26.75,"l":26.4486,"n":57,"o":26.7199,"t":"2026-04-21T04:00:00Z","v":21428,"vw":26.696214},{"c":26.367,"h":26.54,"l":26.31,"n":71,"o":26.54,"t":"2026-04-22T04:00:00Z","v":22473,"vw":26.366418},{"c":26.3,"h":26.39,"l":26.29,"n":39,"o":26.39,"t":"2026-04-23T04:00:00Z","v":2460,"vw":26.329722},{"c":26.2563,"h":26.26,"l":26.19,"n":60,"o":26.19,"t":"2026-04-24T04:00:00Z","v":4622,"vw":26.220237},{"c":26.295,"h":26.3599,"l":26.295,"n":63,"o":26.33,"t":"2026-04-27T04:00:00Z","v":6272,"vw":26.332116},{"c":26.2472,"h":26.37,"l":26.2,"n":41,"o":26.37,"t":"2026-04-28T04:00:00Z","v":5810,"vw":26.264958},{"c":26.15,"h":26.205,"l":26.08,"n":62,"o":26.205,"t":"2026-04-29T04:00:00Z","v":7655,"vw":26.11394},{"c":26.5132,"h":26.53,"l":26.16,"n":46,"o":26.25,"t":"2026-04-30T04:00:00Z","v":9467,"vw":26.297308},{"c":26.3172,"h":26.56,"l":26.31,"n":72,"o":26.56,"t":"2026-05-01T04:00:00Z","v":13537,"vw":26.427098},{"c":26.0945,"h":26.26,"l":26.03,"n":40,"o":26.26,"t":"2026-05-04T04:00:00Z","v":3866,"vw":26.127893},{"c":26.2125,"h":26.265,"l":26.155,"n":23,"o":26.16,"t":"2026-05-05T04:00:00Z","v":1432,"vw":26.196363},{"c":26.2338,"h":26.27,"l":26.2,"n":51,"o":26.25,"t":"2026-05-06T04:00:00Z","v":2884,"vw":26.23453},{"c":26.1149,"h":26.27,"l":26.1149,"n":55,"o":26.19,"t":"2026-05-07T04:00:00Z","v":5799,"vw":26.185996},{"c":26.1742,"h":26.24,"l":26.015,"n":47,"o":26.04,"t":"2026-05-08T04:00:00Z","v":3580,"vw":26.189626},{"c":25.97,"h":26.17,"l":25.935,"n":46,"o":26.17,"t":"2026-05-11T04:00:00Z","v":12206,"vw":25.994755},{"c":25.8896,"h":25.8896,"l":25.72,"n":51,"o":25.75,"t":"2026-05-12T04:00:00Z","v":3318,"vw":25.800562},{"c":25.6642,"h":25.71,"l":25.59,"n":35,"o":25.69,"t":"2026-05-13T04:00:00Z","v":1761,"vw":25.646119},{"c":25.7401,"h":25.9,"l":25.71,"n":70,"o":25.74,"t":"2026-05-14T04:00:00Z","v":8819,"vw":25.836639},{"c":25.5676,"h":25.69,"l":25.56,"n":57,"o":25.6401,"t":"2026-05-15T04:00:00Z","v":3846,"vw":25.601908},{"c":25.9287,"h":25.9525,"l":25.65,"n":38,"o":25.65,"t":"2026-05-18T04:00:00Z","v":8486,"vw":25.712281},{"c":25.7552,"h":25.97,"l":25.7552,"n":31,"o":25.77,"t":"2026-05-19T04:00:00Z","v":745,"vw":25.91},{"c":26.0372,"h":26.045,"l":25.74,"n":29,"o":25.74,"t":"2026-05-20T04:00:00Z","v":5464,"vw":25.989722},{"c":26.16,"h":26.16,"l":25.7,"n":38,"o":25.91,"t":"2026-05-21T04:00:00Z","v":1813,"vw":26.066816},{"c":26.3582,"h":26.45,"l":26.19,"n":118,"o":26.3299,"t":"2026-05-22T04:00:00Z","v":15450,"vw":26.31356},{"c":26.41,"h":26.45,"l":26.35,"n":121,"o":26.365,"t":"2026-05-26T04:00:00Z","v":14800,"vw":26.395005},{"c":26.3563,"h":26.61,"l":26.3563,"n":49,"o":26.44,"t":"2026-05-27T04:00:00Z","v":4232,"vw":26.454793},{"c":26.54,"h":26.62,"l":26.1916,"n":76,"o":26.33,"t":"2026-05-28T04:00:00Z","v":7093,"vw":26.488744},{"c":26.4891,"h":26.61,"l":26.43,"n":111,"o":26.43,"t":"2026-05-29T04:00:00Z","v":13406,"vw":26.560441},{"c":26.6896,"h":26.7,"l":26.455,"n":78,"o":26.46,"t":"2026-06-01T04:00:00Z","v":6741,"vw":26.601377},{"c":26.538,"h":26.62,"l":26.5,"n":101,"o":26.55,"t":"2026-06-02T04:00:00Z","v":13616,"vw":26.570731},{"c":26.36,"h":26.4,"l":26.3128,"n":60,"o":26.35,"t":"2026-06-03T04:00:00Z","v":5481,"vw":26.356699},{"c":26.4737,"h":26.68,"l":26.44,"n":68,"o":26.55,"t":"2026-06-04T04:00:00Z","v":3711,"vw":26.523558},{"c":26.2934,"h":26.45,"l":26.29,"n":64,"o":26.4,"t":"2026-06-05T04:00:00Z","v":5842,"vw":26.324342},{"c":26.2742,"h":26.53,"l":26.2742,"n":32,"o":26.53,"t":"2026-06-08T04:00:00Z","v":874,"vw":26.388426},{"c":26.4466,"h":26.4466,"l":26.27,"n":25,"o":26.27,"t":"2026-06-09T04:00:00Z","v":962,"vw":26.304487},{"c":26.2833,"h":26.6,"l":26.2833,"n":22,"o":26.6,"t":"2026-06-10T04:00:00Z","v":747,"vw":26.434192},{"c":26.5256,"h":26.59,"l":26.37,"n":26,"o":26.37,"t":"2026-06-11T04:00:00Z","v":466,"vw":26.48},{"c":26.7365,"h":26.79,"l":26.55,"n":36,"o":26.55,"t":"2026-06-12T04:00:00Z","v":833,"vw":26.693909},{"c":26.6708,"h":26.99,"l":26.6708,"n":67,"o":26.89,"t":"2026-06-15T04:00:00Z","v":3336,"vw":26.77878},{"c":26.6426,"h":26.82,"l":26.6426,"n":51,"o":26.82,"t":"2026-06-16T04:00:00Z","v":5036,"vw":26.777001},{"c":26.11,"h":26.75,"l":26.11,"n":51,"o":26.75,"t":"2026-06-17T04:00:00Z","v":1671,"vw":26.604273},{"c":26.0581,"h":26.12,"l":26.03,"n":42,"o":26.09,"t":"2026-06-18T04:00:00Z","v":5538,"vw":26.086509},{"c":26,"h":26.14,"l":25.93,"n":50,"o":26.14,"t":"2026-06-22T04:00:00Z","v":5576,"vw":25.975226},{"c":26.0338,"h":26.11,"l":25.97,"n":38,"o":25.99,"t":"2026-06-23T04:00:00Z","v":4371,"vw":26.019069},{"c":26.1628,"h":26.3148,"l":26.1101,"n":42,"o":26.18,"t":"2026-06-24T04:00:00Z","v":5024,"vw":26.237438},{"c":26.154,"h":26.45,"l":26.1196,"n":37,"o":26.14,"t":"2026-06-25T04:00:00Z","v":3038,"vw":26.356252},{"c":26.61,"h":26.61,"l":26.3801,"n":55,"o":26.39,"t":"2026-06-26T04:00:00Z","v":4778,"vw":26.512758},{"c":26.4343,"h":26.61,"l":26.365,"n":62,"o":26.61,"t":"2026-06-29T04:00:00Z","v":5144,"vw":26.39194},{"c":26.3952,"h":26.405,"l":26.31,"n":38,"o":26.31,"t":"2026-06-30T04:00:00Z","v":2114,"vw":26.351119},{"c":26.546,"h":26.79,"l":26.546,"n":43,"o":26.75,"t":"2026-07-01T04:00:00Z","v":1402,"vw":26.77541},{"c":26.9058,"h":26.9058,"l":26.68,"n":40,"o":26.68,"t":"2026-07-02T04:00:00Z","v":1837,"vw":26.780593},{"c":26.9169,"h":26.94,"l":26.8,"n":82,"o":26.845,"t":"2026-07-06T04:00:00Z","v":9601,"vw":26.872844},{"c":27.0011,"h":27.065,"l":26.96,"n":54,"o":27.0601,"t":"2026-07-07T04:00:00Z","v":4216,"vw":27.002041},{"c":26.69,"h":26.7,"l":26.54,"n":53,"o":26.54,"t":"2026-07-08T04:00:00Z","v":5088,"vw":26.658164},{"c":26.8189,"h":26.88,"l":26.8189,"n":36,"o":26.85,"t":"2026-07-09T04:00:00Z","v":1902,"vw":26.878143},{"c":26.9371,"h":27.0199,"l":26.91,"n":77,"o":26.96,"t":"2026-07-10T04:00:00Z","v":11007,"vw":26.983935},{"c":27.0385,"h":27.24,"l":27.0385,"n":46,"o":27.24,"t":"2026-07-13T04:00:00Z","v":7627,"vw":27.095996},{"c":26.8479,"h":27,"l":26.84,"n":46,"o":26.99,"t":"2026-07-14T04:00:00Z","v":2888,"vw":26.945568},{"c":26.9154,"h":27.02,"l":26.9,"n":37,"o":26.99,"t":"2026-07-15T04:00:00Z","v":6987,"vw":26.988952},{"c":27.3023,"h":27.33,"l":27.255,"n":48,"o":27.255,"t":"2026-07-16T04:00:00Z","v":5772,"vw":27.29117},{"c":27.2062,"h":27.385,"l":27.2062,"n":56,"o":27.385,"t":"2026-07-17T04:00:00Z","v":1551,"vw":27.294078},{"c":27.0722,"h":27.25,"l":27.045,"n":46,"o":27.25,"t":"2026-07-20T04:00:00Z","v":4544,"vw":27.160349},{"c":27.1724,"h":27.1724,"l":27.0656,"n":27,"o":27.0656,"t":"2026-07-21T04:00:00Z","v":3574,"vw":27.11019},{"c":27.1624,"h":27.26,"l":27.1624,"n":28,"o":27.24,"t":"2026-07-22T04:00:00Z","v":1861,"vw":27.222001},{"c":26.9195,"h":26.9195,"l":26.875,"n":34,"o":26.875,"t":"2026-07-23T04:00:00Z","v":873,"vw":26.875},{"c":27.3436,"h":27.4,"l":27.34,"n":51,"o":27.4,"t":"2026-07-24T04:00:00Z","v":3849,"vw":27.370333},{"c":27.7049,"h":27.7399,"l":27.51,"n":39,"o":27.51,"t":"2026-07-27T04:00:00Z","v":4339,"vw":27.661396},{"c":28.2281,"h":28.2576,"l":28.1299,"n":79,"o":28.1299,"t":"2026-07-28T04:00:00Z","v":9756,"vw":28.208946},{"c":28.2477,"h":28.485,"l":28.24,"n":30,"o":28.3,"t":"2026-07-29T04:00:00Z","v":1261,"vw":28.337556},{"c":28.004,"h":28.005,"l":27.65,"n":63,"o":27.805,"t":"2026-07-30T04:00:00Z","v":7535,"vw":27.806352},{"c":27.8599,"h":27.89,"l":27.7502,"n":83,"o":27.86,"t":"2026-07-31T04:00:00Z","v":5940,"vw":27.853881},{"c":28.1331,"h":28.21,"l":27.96,"n":57,"o":27.96,"t":"2026-08-03T04:00:00Z","v":2599,"vw":28.07413},{"c":28.5212,"h":28.525,"l":28.155,"n":50,"o":28.155,"t":"2026-08-04T04:00:00Z","v":2145,"vw":28.431012},{"c":28.5079,"h":28.69,"l":28.435,"n":45,"o":28.69,"t":"2026-08-05T04:00:00Z","v":3850,"vw":28.516763},{"c":28.451,"h":28.565,"l":28.451,"n":38,"o":28.565,"t":"2026-08-06T04:00:00Z","v":3231,"vw":28.527302},{"c":28.8,"h":28.83,"l":28.7,"n":79,"o":28.7,"t":"2026-08-07T04:00:00Z","v":5881,"vw":28.802962},{"c":28.8044,"h":28.85,"l":28.755,"n":64,"o":28.755,"t":"2026-08-10T04:00:00Z","v":2791,"vw":28.798808},{"c":28.7689,"h":28.89,"l":28.76,"n":86,"o":28.79,"t":"2026-08-11T04:00:00Z","v":11463,"vw":28.817313},{"c":28.7033,"h":28.7033,"l":28.55,"n":35,"o":28.666,"t":"2026-08-12T04:00:00Z","v":2559,"vw":28.583167},{"c":28.93,"h":28.93,"l":28.65,"n":37,"o":28.71,"t":"2026-08-13T04:00:00Z","v":3346,"vw":28.71594},{"c":29.0054,"h":29.03,"l":28.97,"n":48,"o":29.03,"t":"2026-08-14T04:00:00Z","v":4117,"vw":28.994864},{"c":28.79,"h":28.88,"l":28.755,"n":59,"o":28.81,"t":"2026-08-17T04:00:00Z","v":3339,"vw":28.813641},{"c":28.7341,"h":28.95,"l":28.7341,"n":36,"o":28.95,"t":"2026-08-18T04:00:00Z","v":1237,"vw":28.924195},{"c":29.1662,"h":29.345,"l":29.1662,"n":47,"o":29.345,"t":"2026-08-19T04:00:00Z","v":439,"vw":29.345},{"c":29.1005,"h":29.22,"l":29.1005,"n":37,"o":29.145,"t":"2026-08-20T04:00:00Z","v":1135,"vw":29.186349},{"c":29.3915,"h":29.3915,"l":26.88,"n":123,"o":26.88,"t":"2026-08-21T04:00:00Z","v":11621,"vw":29.248568},{"c":29.3902,"h":29.47,"l":29.37,"n":49,"o":29.47,"t":"2026-08-24T04:00:00Z","v":1387,"vw":29.409423},{"c":29.2503,"h":29.2503,"l":29.1797,"n":30,"o":29.23,"t":"2026-08-25T04:00:00Z","v":606,"vw":29.216105},{"c":29.2777,"h":29.315,"l":29.21,"n":52,"o":29.21,"t":"2026-08-26T04:00:00Z","v":2623,"vw":29.245454},{"c":29.202,"h":29.25,"l":29.16,"n":30,"o":29.17,"t":"2026-08-27T04:00:00Z","v":2878,"vw":29.235509},{"c":29.1721,"h":29.1999,"l":29.13,"n":43,"o":29.14,"t":"2026-08-28T04:00:00Z","v":2429,"vw":29.144198},{"c":29.0073,"h":29.0073,"l":28.98,"n":60,"o":29,"t":"2026-08-31T04:00:00Z","v":1097,"vw":28.997241},{"c":28.7793,"h":28.9699,"l":28.7793,"n":77,"o":28.94,"t":"2026-09-01T04:00:00Z","v":7060,"vw":28.896846},{"c":29.075,"h":29.2,"l":28.82,"n":60,"o":28.82,"t":"2026-09-02T04:00:00Z","v":4555,"vw":28.999478},{"c":29.2714,"h":29.275,"l":29.14,"n":44,"o":29.14,"t":"2026-09-03T04:00:00Z","v":1227,"vw":29.238344},{"c":29.09,"h":29.115,"l":29.025,"n":45,"o":29.025,"t":"2026-09-04T04:00:00Z","v":1792,"vw":29.051118},{"c":28.6327,"h":28.81,"l":28.6327,"n":69,"o":28.81,"t":"2026-09-08T04:00:00Z","v":5170,"vw":28.743949},{"c":28.3638,"h":28.56,"l":28.33,"n":55,"o":28.56,"t":"2026-09-09T04:00:00Z","v":3137,"vw":28.451227},{"c":28.1959,"h":28.3,"l":28.19,"n":51,"o":28.3,"t":"2026-09-10T04:00:00Z","v":1293,"vw":28.255681},{"c":28.4118,"h":28.425,"l":28.34,"n":52,"o":28.37,"t":"2026-09-11T04:00:00Z","v":3361,"vw":28.376085},{"c":28.4927,"h":28.61,"l":28.47,"n":92,"o":28.48,"t":"2026-09-14T04:00:00Z","v":5260,"vw":28.555015},{"c":28.3757,"h":28.4401,"l":28.3757,"n":60,"o":28.43,"t":"2026-09-15T04:00:00Z","v":1454,"vw":28.433159},{"c":28.13,"h":28.44,"l":28.08,"n":97,"o":28.35,"t":"2026-09-16T04:00:00Z","v":11173,"vw":28.408472},{"c":28.18,"h":28.26,"l":28.16,"n":83,"o":28.23,"t":"2026-09-17T04:00:00Z","v":4843,"vw":28.22145},{"c":27.9066,"h":27.979,"l":27.89,"n":80,"o":27.979,"t":"2026-09-18T04:00:00Z","v":6118,"vw":27.954257},{"c":27.7969,"h":27.91,"l":27.7969,"n":71,"o":27.82,"t":"2026-09-21T04:00:00Z","v":5542,"vw":27.903761},{"c":27.8347,"h":27.935,"l":27.76,"n":61,"o":27.935,"t":"2026-09-22T04:00:00Z","v":6234,"vw":27.845457},{"c":27.5297,"h":27.71,"l":27.5297,"n":65,"o":27.6976,"t":"2026-09-23T04:00:00Z","v":5864,"vw":27.620846},{"c":27.29,"h":27.42,"l":27.2349,"n":85,"o":27.42,"t":"2026-09-24T04:00:00Z","v":6155,"vw":27.311168},{"c":27.384,"h":27.42,"l":27.26,"n":111,"o":27.26,"t":"2026-09-25T04:00:00Z","v":12628,"vw":27.362562},{"c":27.1019,"h":27.23,"l":27.02,"n":42,"o":27.23,"t":"2026-09-28T04:00:00Z","v":1968,"vw":27.196002},{"c":27.0191,"h":27.09,"l":26.91,"n":107,"o":27.09,"t":"2026-09-29T04:00:00Z","v":16064,"vw":26.961678},{"c":26.89,"h":27.06,"l":26.88,"n":66,"o":27.06,"t":"2026-09-30T04:00:00Z","v":7161,"vw":26.95967},{"c":27.0623,"h":27.09,"l":26.88,"n":81,"o":26.9,"t":"2026-10-01T04:00:00Z","v":4232,"vw":27.059344},{"c":27.13,"h":27.24,"l":27.09,"n":108,"o":27.24,"t":"2026-10-02T04:00:00Z","v":21783,"vw":27.127674},{"c":27.2973,"h":27.35,"l":27.21,"n":32,"o":27.21,"t":"2026-10-05T04:00:00Z","v":495,"vw":27.26225},{"c":27.4249,"h":27.54,"l":27.41,"n":43,"o":27.42,"t":"2026-10-06T04:00:00Z","v":1903,"vw":27.511312},{"c":27.18,"h":27.23,"l":27.14,"n":109,"o":27.16,"t":"2026-10-07T04:00:00Z","v":7456,"vw":27.177928},{"c":27.56,"h":27.56,"l":27.14,"n":75,"o":27.14,"t":"2026-10-08T04:00:00Z","v":5119,"vw":27.230439},{"c":27.5531,"h":27.6,"l":27.5531,"n":30,"o":27.595,"t":"2026-10-09T04:00:00Z","v":1339,"vw":27.590924},{"c":27.64,"h":27.7,"l":27.64,"n":54,"o":27.7,"t":"2026-10-12T04:00:00Z","v":3319,"vw":27.678525},{"c":27.7999,"h":27.7999,"l":27.66,"n":23,"o":27.68,"t":"2026-10-13T04:00:00Z","v":1505,"vw":27.676816},{"c":27.6496,"h":27.71,"l":27.51,"n":116,"o":27.71,"t":"2026-10-14T04:00:00Z","v":18436,"vw":27.610891},{"c":28.246,"h":28.26,"l":27.82,"n":61,"o":27.82,"t":"2026-10-15T04:00:00Z","v":3367,"vw":28.161057},{"c":28.2753,"h":28.57,"l":28.16,"n":119,"o":28.525,"t":"2026-10-16T04:00:00Z","v":29651,"vw":28.513375},{"c":28.2518,"h":28.2518,"l":28.165,"n":38,"o":28.22,"t":"2026-10-19T04:00:00Z","v":1309,"vw":28.195616},{"c":28.5761,"h":28.5761,"l":28.47,"n":25,"o":28.535,"t":"2026-10-20T04:00:00Z","v":1222,"vw":28.527744},{"c":28.5564,"h":28.64,"l":28.5,"n":82,"o":28.62,"t":"2026-10-21T04:00:00Z","v":22253,"vw":28.59926},{"c":28.9768,"h":28.9768,"l":28.49,"n":64,"o":28.49,"t":"2026-10-22T04:00:00Z","v":6447,"vw":28.738971}],"volatilityBars":[{"c":27.82,"h":27.82,"l":27.82,"n":2,"o":27.82,"t":"2026-09-21T14:30:00Z","v":137,"vw":27.82},{"c":27.91,"h":27.91,"l":27.89,"n":4,"o":27.89,"t":"2026-09-21T16:00:00Z","v":3750,"vw":27.909467},{"c":27.885,"h":27.885,"l":27.885,"n":5,"o":27.885,"t":"2026-09-21T18:00:00Z","v":390,"vw":27.885},{"c":27.9099,"h":27.91,"l":27.9099,"n":6,"o":27.91,"t":"2026-09-21T19:00:00Z","v":510,"vw":27.90995},{"c":27.86,"h":27.86,"l":27.86,"n":2,"o":27.86,"t":"2026-09-21T19:15:00Z","v":200,"vw":27.86},{"c":27.935,"h":27.935,"l":27.935,"n":1,"o":27.935,"t":"2026-09-22T14:00:00Z","v":350,"vw":27.935},{"c":27.89,"h":27.89,"l":27.89,"n":1,"o":27.89,"t":"2026-09-22T14:15:00Z","v":100,"vw":27.89},{"c":27.82,"h":27.82,"l":27.82,"n":1,"o":27.82,"t":"2026-09-22T15:00:00Z","v":2025,"vw":27.82},{"c":27.7699,"h":27.8,"l":27.76,"n":7,"o":27.8,"t":"2026-09-22T15:30:00Z","v":647,"vw":27.774477},{"c":27.85,"h":27.85,"l":27.85,"n":2,"o":27.85,"t":"2026-09-22T17:00:00Z","v":118,"vw":27.85},{"c":27.875,"h":27.875,"l":27.875,"n":2,"o":27.875,"t":"2026-09-22T18:00:00Z","v":1643,"vw":27.875},{"c":27.86,"h":27.86,"l":27.86,"n":2,"o":27.86,"t":"2026-09-22T18:15:00Z","v":200,"vw":27.86},{"c":27.8138,"h":27.8138,"l":27.8138,"n":1,"o":27.8138,"t":"2026-09-22T19:15:00Z","v":129,"vw":27.8138},{"c":27.84,"h":27.84,"l":27.84,"n":3,"o":27.84,"t":"2026-09-22T19:45:00Z","v":200,"vw":27.84},{"c":27.6976,"h":27.6976,"l":27.6976,"n":1,"o":27.6976,"t":"2026-09-23T13:30:00Z","v":125,"vw":27.6976},{"c":27.63,"h":27.63,"l":27.63,"n":6,"o":27.63,"t":"2026-09-23T14:15:00Z","v":533,"vw":27.63},{"c":27.64,"h":27.64,"l":27.64,"n":2,"o":27.64,"t":"2026-09-23T14:30:00Z","v":200,"vw":27.64},{"c":27.69,"h":27.7,"l":27.69,"n":2,"o":27.7,"t":"2026-09-23T16:00:00Z","v":200,"vw":27.695},{"c":27.7,"h":27.7,"l":27.7,"n":1,"o":27.7,"t":"2026-09-23T16:15:00Z","v":100,"vw":27.7},{"c":27.71,"h":27.71,"l":27.71,"n":2,"o":27.71,"t":"2026-09-23T16:30:00Z","v":203,"vw":27.71},{"c":27.68,"h":27.68,"l":27.68,"n":1,"o":27.68,"t":"2026-09-23T16:45:00Z","v":100,"vw":27.68},{"c":27.64,"h":27.64,"l":27.64,"n":4,"o":27.64,"t":"2026-09-23T17:00:00Z","v":1475,"vw":27.64},{"c":27.6001,"h":27.6001,"l":27.6,"n":6,"o":27.6,"t":"2026-09-23T17:30:00Z","v":1298,"vw":27.600054},{"c":27.5601,"h":27.5601,"l":27.5601,"n":2,"o":27.5601,"t":"2026-09-23T19:15:00Z","v":983,"vw":27.5601},{"c":27.56,"h":27.56,"l":27.56,"n":2,"o":27.56,"t":"2026-09-23T19:45:00Z","v":165,"vw":27.56},{"c":27.42,"h":27.42,"l":27.42,"n":1,"o":27.42,"t":"2026-09-24T14:00:00Z","v":126,"vw":27.42},{"c":27.4,"h":27.4,"l":27.4,"n":3,"o":27.4,"t":"2026-09-24T14:15:00Z","v":201,"vw":27.4},{"c":27.4,"h":27.4,"l":27.3701,"n":2,"o":27.3701,"t":"2026-09-24T14:30:00Z","v":300,"vw":27.38505},{"c":27.3799,"h":27.3799,"l":27.3799,"n":1,"o":27.3799,"t":"2026-09-24T14:45:00Z","v":554,"vw":27.3799},{"c":27.315,"h":27.33,"l":27.315,"n":20,"o":27.32,"t":"2026-09-24T15:00:00Z","v":1488,"vw":27.324022},{"c":27.32,"h":27.32,"l":27.31,"n":5,"o":27.31,"t":"2026-09-24T15:15:00Z","v":500,"vw":27.313},{"c":27.2413,"h":27.2413,"l":27.2349,"n":3,"o":27.235,"t":"2026-09-24T16:00:00Z","v":1140,"vw":27.238849},{"c":27.37,"h":27.37,"l":27.37,"n":2,"o":27.37,"t":"2026-09-24T16:15:00Z","v":176,"vw":27.37},{"c":27.29,"h":27.29,"l":27.29,"n":10,"o":27.29,"t":"2026-09-24T19:45:00Z","v":1493,"vw":27.29},{"c":27.26,"h":27.26,"l":27.26,"n":4,"o":27.26,"t":"2026-09-25T13:45:00Z","v":391,"vw":27.26},{"c":27.275,"h":27.275,"l":27.275,"n":1,"o":27.275,"t":"2026-09-25T14:30:00Z","v":600,"vw":27.275},{"c":27.27,"h":27.27,"l":27.27,"n":2,"o":27.27,"t":"2026-09-25T14:45:00Z","v":144,"vw":27.27},{"c":27.3,"h":27.305,"l":27.3,"n":3,"o":27.305,"t":"2026-09-25T15:00:00Z","v":450,"vw":27.302778},{"c":27.32,"h":27.32,"l":27.32,"n":1,"o":27.32,"t":"2026-09-25T15:15:00Z","v":375,"vw":27.32},{"c":27.42,"h":27.42,"l":27.37,"n":2,"o":27.37,"t":"2026-09-25T16:00:00Z","v":200,"vw":27.395},{"c":27.4,"h":27.41,"l":27.4,"n":18,"o":27.41,"t":"2026-09-25T16:15:00Z","v":5369,"vw":27.404815},{"c":27.38,"h":27.38,"l":27.38,"n":2,"o":27.38,"t":"2026-09-25T16:45:00Z","v":123,"vw":27.38},{"c":27.375,"h":27.38,"l":27.37,"n":5,"o":27.37,"t":"2026-09-25T17:15:00Z","v":366,"vw":27.375},{"c":27.3401,"h":27.3401,"l":27.34,"n":8,"o":27.34,"t":"2026-09-25T18:00:00Z","v":821,"vw":27.34005},{"c":27.335,"h":27.335,"l":27.33,"n":9,"o":27.33,"t":"2026-09-25T18:15:00Z","v":293,"vw":27.3325},{"c":27.34,"h":27.34,"l":27.33,"n":11,"o":27.34,"t":"2026-09-25T19:00:00Z","v":2974,"vw":27.336227},{"c":27.02,"h":27.23,"l":27.02,"n":9,"o":27.23,"t":"2026-09-28T13:30:00Z","v":1222,"vw":27.195058},{"c":27.23,"h":27.23,"l":27.23,"n":3,"o":27.23,"t":"2026-09-28T14:15:00Z","v":201,"vw":27.23},{"c":27.1901,"h":27.1901,"l":27.1901,"n":1,"o":27.1901,"t":"2026-09-28T14:30:00Z","v":350,"vw":27.1901},{"c":27.16,"h":27.16,"l":27.16,"n":1,"o":27.16,"t":"2026-09-28T18:45:00Z","v":100,"vw":27.16},{"c":27.0101,"h":27.09,"l":27.01,"n":5,"o":27.09,"t":"2026-09-29T14:15:00Z","v":575,"vw":27.037874},{"c":27.005,"h":27.005,"l":27,"n":2,"o":27,"t":"2026-09-29T14:45:00Z","v":1400,"vw":27.004643},{"c":26.98,"h":26.98,"l":26.98,"n":1,"o":26.98,"t":"2026-09-29T15:00:00Z","v":100,"vw":26.98},{"c":26.9699,"h":26.97,"l":26.94,"n":5,"o":26.94,"t":"2026-09-29T15:30:00Z","v":1467,"vw":26.967879},{"c":26.92,"h":26.98,"l":26.9101,"n":46,"o":26.96,"t":"2026-09-29T16:00:00Z","v":10071,"vw":26.952818},{"c":26.93,"h":26.93,"l":26.93,"n":1,"o":26.93,"t":"2026-09-29T16:45:00Z","v":100,"vw":26.93},{"c":26.91,"h":26.91,"l":26.91,"n":1,"o":26.91,"t":"2026-09-29T17:30:00Z","v":741,"vw":26.91},{"c":26.94,"h":26.94,"l":26.94,"n":1,"o":26.94,"t":"2026-09-29T17:45:00Z","v":300,"vw":26.94},{"c":26.94,"h":26.94,"l":26.94,"n":1,"o":26.94,"t":"2026-09-29T18:30:00Z","v":100,"vw":26.94},{"c":26.97,"h":26.97,"l":26.97,"n":1,"o":26.97,"t":"2026-09-29T18:45:00Z","v":100,"vw":26.97},{"c":27,"h":27,"l":27,"n":4,"o":27,"t":"2026-09-29T19:00:00Z","v":680,"vw":27},{"c":27.06,"h":27.06,"l":27.06,"n":3,"o":27.06,"t":"2026-09-30T13:30:00Z","v":293,"vw":27.06},{"c":27.045,"h":27.045,"l":27.045,"n":1,"o":27.045,"t":"2026-09-30T13:45:00Z","v":121,"vw":27.045},{"c":27.05,"h":27.05,"l":27.04,"n":3,"o":27.04,"t":"2026-09-30T16:00:00Z","v":300,"vw":27.046667},{"c":27.04,"h":27.04,"l":27.04,"n":1,"o":27.04,"t":"2026-09-30T16:30:00Z","v":100,"vw":27.04},{"c":26.99,"h":26.99,"l":26.99,"n":1,"o":26.99,"t":"2026-09-30T17:15:00Z","v":100,"vw":26.99},{"c":26.98,"h":26.98,"l":26.94,"n":9,"o":26.965,"t":"2026-09-30T18:15:00Z","v":2789,"vw":26.957991},{"c":26.97,"h":26.97,"l":26.96,"n":3,"o":26.96,"t":"2026-09-30T18:45:00Z","v":300,"vw":26.963333},{"c":26.96,"h":26.98,"l":26.96,"n":6,"o":26.98,"t":"2026-09-30T19:00:00Z","v":1500,"vw":26.969689},{"c":26.89,"h":26.89,"l":26.88,"n":10,"o":26.88,"t":"2026-09-30T19:45:00Z","v":1261,"vw":26.886667},{"c":26.9,"h":26.9,"l":26.9,"n":2,"o":26.9,"t":"2026-10-01T14:15:00Z","v":117,"vw":26.9},{"c":26.88,"h":26.88,"l":26.88,"n":1,"o":26.88,"t":"2026-10-01T14:45:00Z","v":100,"vw":26.88},{"c":26.975,"h":26.975,"l":26.975,"n":1,"o":26.975,"t":"2026-10-01T16:45:00Z","v":106,"vw":26.975},{"c":27.07,"h":27.07,"l":27.06,"n":7,"o":27.07,"t":"2026-10-01T17:45:00Z","v":517,"vw":27.068},{"c":27.09,"h":27.09,"l":27.08,"n":12,"o":27.08,"t":"2026-10-01T18:30:00Z","v":1106,"vw":27.089091},{"c":27.07,"h":27.07,"l":27.06,"n":3,"o":27.06,"t":"2026-10-01T18:45:00Z","v":1208,"vw":27.069171},{"c":27.05,"h":27.05,"l":27.05,"n":1,"o":27.05,"t":"2026-10-01T19:45:00Z","v":653,"vw":27.05},{"c":27.24,"h":27.24,"l":27.24,"n":3,"o":27.24,"t":"2026-10-02T13:45:00Z","v":667,"vw":27.24},{"c":27.21,"h":27.23,"l":27.21,"n":5,"o":27.21,"t":"2026-10-02T14:45:00Z","v":501,"vw":27.214052},{"c":27.09,"h":27.09,"l":27.09,"n":5,"o":27.09,"t":"2026-10-02T15:00:00Z","v":517,"vw":27.09},{"c":27.12,"h":27.12,"l":27.105,"n":3,"o":27.105,"t":"2026-10-02T15:45:00Z","v":611,"vw":27.117275},{"c":27.12,"h":27.14,"l":27.12,"n":20,"o":27.14,"t":"2026-10-02T16:00:00Z","v":3356,"vw":27.133881},{"c":27.1,"h":27.1,"l":27.1,"n":2,"o":27.1,"t":"2026-10-02T16:15:00Z","v":200,"vw":27.1},{"c":27.15,"h":27.15,"l":27.15,"n":6,"o":27.15,"t":"2026-10-02T17:45:00Z","v":113,"vw":27.15},{"c":27.12,"h":27.12,"l":27.12,"n":2,"o":27.12,"t":"2026-10-02T18:15:00Z","v":200,"vw":27.12},{"c":27.16,"h":27.16,"l":27.16,"n":1,"o":27.16,"t":"2026-10-02T19:15:00Z","v":110,"vw":27.16},{"c":27.13,"h":27.145,"l":27.12,"n":10,"o":27.12,"t":"2026-10-02T19:45:00Z","v":15192,"vw":27.120759},{"c":27.21,"h":27.21,"l":27.21,"n":2,"o":27.21,"t":"2026-10-05T14:30:00Z","v":200,"vw":27.21},{"c":27.279,"h":27.279,"l":27.279,"n":1,"o":27.279,"t":"2026-10-05T16:00:00Z","v":100,"vw":27.279},{"c":27.35,"h":27.35,"l":27.35,"n":1,"o":27.35,"t":"2026-10-05T19:45:00Z","v":100,"vw":27.35},{"c":27.42,"h":27.42,"l":27.42,"n":2,"o":27.42,"t":"2026-10-06T14:15:00Z","v":104,"vw":27.42},{"c":27.54,"h":27.54,"l":27.54,"n":5,"o":27.54,"t":"2026-10-06T16:00:00Z","v":1250,"vw":27.54},{"c":27.49,"h":27.49,"l":27.49,"n":1,"o":27.49,"t":"2026-10-06T16:45:00Z","v":100,"vw":27.49},{"c":27.45,"h":27.45,"l":27.45,"n":1,"o":27.45,"t":"2026-10-06T17:15:00Z","v":100,"vw":27.45},{"c":27.448,"h":27.448,"l":27.448,"n":2,"o":27.448,"t":"2026-10-06T17:45:00Z","v":110,"vw":27.448},{"c":27.41,"h":27.41,"l":27.41,"n":1,"o":27.41,"t":"2026-10-06T19:30:00Z","v":100,"vw":27.41},{"c":27.16,"h":27.16,"l":27.16,"n":2,"o":27.16,"t":"2026-10-07T14:30:00Z","v":200,"vw":27.16},{"c":27.17,"h":27.17,"l":27.17,"n":2,"o":27.17,"t":"2026-10-07T16:00:00Z","v":200,"vw":27.17},{"c":27.14,"h":27.17,"l":27.14,"n":7,"o":27.17,"t":"2026-10-07T16:30:00Z","v":1049,"vw":27.154299},{"c":27.19,"h":27.19,"l":27.19,"n":3,"o":27.19,"t":"2026-10-07T16:45:00Z","v":300,"vw":27.19},{"c":27.23,"h":27.23,"l":27.23,"n":4,"o":27.23,"t":"2026-10-07T17:15:00Z","v":850,"vw":27.23},{"c":27.1701,"h":27.1701,"l":27.17,"n":12,"o":27.17,"t":"2026-10-07T17:30:00Z","v":1829,"vw":27.17005},{"c":27.19,"h":27.19,"l":27.19,"n":1,"o":27.19,"t":"2026-10-07T18:30:00Z","v":100,"vw":27.19},{"c":27.192,"h":27.192,"l":27.192,"n":2,"o":27.192,"t":"2026-10-07T19:00:00Z","v":205,"vw":27.192},{"c":27.19,"h":27.19,"l":27.19,"n":1,"o":27.19,"t":"2026-10-07T19:15:00Z","v":100,"vw":27.19},{"c":27.18,"h":27.18,"l":27.17,"n":20,"o":27.17,"t":"2026-10-07T19:45:00Z","v":1671,"vw":27.171736},{"c":27.14,"h":27.14,"l":27.14,"n":5,"o":27.14,"t":"2026-10-08T13:30:00Z","v":1004,"vw":27.14},{"c":27.22,"h":27.22,"l":27.22,"n":3,"o":27.22,"t":"2026-10-08T14:15:00Z","v":300,"vw":27.22},{"c":27.16,"h":27.16,"l":27.15,"n":12,"o":27.15,"t":"2026-10-08T15:15:00Z","v":1271,"vw":27.154876},{"c":27.225,"h":27.225,"l":27.225,"n":1,"o":27.225,"t":"2026-10-08T16:00:00Z","v":100,"vw":27.225},{"c":27.3,"h":27.31,"l":27.245,"n":4,"o":27.245,"t":"2026-10-08T16:15:00Z","v":464,"vw":27.275},{"c":27.28,"h":27.28,"l":27.27,"n":11,"o":27.28,"t":"2026-10-08T16:30:00Z","v":1427,"vw":27.279259},{"c":27.56,"h":27.56,"l":27.56,"n":2,"o":27.56,"t":"2026-10-08T19:45:00Z","v":300,"vw":27.56},{"c":27.595,"h":27.595,"l":27.595,"n":1,"o":27.595,"t":"2026-10-09T13:45:00Z","v":180,"vw":27.595},{"c":27.59,"h":27.59,"l":27.59,"n":1,"o":27.59,"t":"2026-10-09T18:30:00Z","v":651,"vw":27.59},{"c":27.6,"h":27.6,"l":27.6,"n":2,"o":27.6,"t":"2026-10-09T18:45:00Z","v":217,"vw":27.6},{"c":27.57,"h":27.57,"l":27.57,"n":1,"o":27.57,"t":"2026-10-09T19:45:00Z","v":100,"vw":27.57},{"c":27.68,"h":27.7,"l":27.68,"n":6,"o":27.7,"t":"2026-10-12T16:00:00Z","v":1450,"vw":27.697241},{"c":27.68,"h":27.68,"l":27.66,"n":4,"o":27.68,"t":"2026-10-12T16:45:00Z","v":435,"vw":27.673793},{"c":27.6764,"h":27.6764,"l":27.6764,"n":1,"o":27.6764,"t":"2026-10-12T17:15:00Z","v":143,"vw":27.6764},{"c":27.67,"h":27.67,"l":27.67,"n":7,"o":27.67,"t":"2026-10-12T17:45:00Z","v":452,"vw":27.67},{"c":27.64,"h":27.645,"l":27.64,"n":6,"o":27.645,"t":"2026-10-12T19:45:00Z","v":661,"vw":27.642917},{"c":27.68,"h":27.68,"l":27.68,"n":1,"o":27.68,"t":"2026-10-13T13:30:00Z","v":200,"vw":27.68},{"c":27.6799,"h":27.68,"l":27.6799,"n":2,"o":27.68,"t":"2026-10-13T14:00:00Z","v":870,"vw":27.67995},{"c":27.66,"h":27.66,"l":27.66,"n":2,"o":27.66,"t":"2026-10-13T15:45:00Z","v":200,"vw":27.66},{"c":27.71,"h":27.71,"l":27.71,"n":1,"o":27.71,"t":"2026-10-14T13:30:00Z","v":6965,"vw":27.71},{"c":27.59,"h":27.59,"l":27.59,"n":3,"o":27.59,"t":"2026-10-14T13:45:00Z","v":1500,"vw":27.59},{"c":27.5599,"h":27.5599,"l":27.54,"n":3,"o":27.54,"t":"2026-10-14T14:45:00Z","v":320,"vw":27.547463},{"c":27.535,"h":27.535,"l":27.535,"n":1,"o":27.535,"t":"2026-10-14T16:00:00Z","v":200,"vw":27.535},{"c":27.555,"h":27.555,"l":27.555,"n":1,"o":27.555,"t":"2026-10-14T16:30:00Z","v":200,"vw":27.555},{"c":27.55,"h":27.55,"l":27.54,"n":2,"o":27.54,"t":"2026-10-14T17:15:00Z","v":1200,"vw":27.549167},{"c":27.51,"h":27.545,"l":27.51,"n":13,"o":27.545,"t":"2026-10-14T17:45:00Z","v":1525,"vw":27.530943},{"c":27.53,"h":27.54,"l":27.53,"n":65,"o":27.54,"t":"2026-10-14T18:30:00Z","v":5993,"vw":27.533455},{"c":27.82,"h":27.82,"l":27.82,"n":1,"o":27.82,"t":"2026-10-15T13:30:00Z","v":300,"vw":27.82},{"c":28.22,"h":28.22,"l":28.22,"n":2,"o":28.22,"t":"2026-10-15T15:30:00Z","v":200,"vw":28.22},{"c":28.16,"h":28.18,"l":28.16,"n":3,"o":28.18,"t":"2026-10-15T16:00:00Z","v":300,"vw":28.166667},{"c":28.17,"h":28.17,"l":28.17,"n":1,"o":28.17,"t":"2026-10-15T16:15:00Z","v":100,"vw":28.17},{"c":28.165,"h":28.165,"l":28.165,"n":1,"o":28.165,"t":"2026-10-15T16:30:00Z","v":326,"vw":28.165},{"c":28.1664,"h":28.19,"l":28.1664,"n":2,"o":28.19,"t":"2026-10-15T16:45:00Z","v":841,"vw":28.172489},{"c":28.19,"h":28.19,"l":28.19,"n":2,"o":28.19,"t":"2026-10-15T17:15:00Z","v":137,"vw":28.19},{"c":28.22,"h":28.22,"l":28.22,"n":1,"o":28.22,"t":"2026-10-15T17:45:00Z","v":100,"vw":28.22},{"c":28.26,"h":28.26,"l":28.26,"n":3,"o":28.26,"t":"2026-10-15T18:00:00Z","v":591,"vw":28.26},{"c":28.21,"h":28.21,"l":28.21,"n":2,"o":28.21,"t":"2026-10-15T18:15:00Z","v":200,"vw":28.21},{"c":28.56,"h":28.57,"l":28.516,"n":37,"o":28.525,"t":"2026-10-16T13:30:00Z","v":15469,"vw":28.559173},{"c":28.45,"h":28.51,"l":28.45,"n":29,"o":28.51,"t":"2026-10-16T14:00:00Z","v":10920,"vw":28.50637},{"c":28.45,"h":28.45,"l":28.45,"n":2,"o":28.45,"t":"2026-10-16T14:30:00Z","v":200,"vw":28.45},{"c":28.32,"h":28.34,"l":28.32,"n":5,"o":28.335,"t":"2026-10-16T16:00:00Z","v":307,"vw":28.331667},{"c":28.335,"h":28.335,"l":28.32,"n":5,"o":28.32,"t":"2026-10-16T16:30:00Z","v":450,"vw":28.32875},{"c":28.32,"h":28.32,"l":28.32,"n":1,"o":28.32,"t":"2026-10-16T16:45:00Z","v":100,"vw":28.32},{"c":28.25,"h":28.25,"l":28.25,"n":2,"o":28.25,"t":"2026-10-16T17:00:00Z","v":425,"vw":28.25},{"c":28.25,"h":28.29,"l":28.25,"n":5,"o":28.29,"t":"2026-10-16T17:45:00Z","v":900,"vw":28.281111},{"c":28.16,"h":28.16,"l":28.16,"n":1,"o":28.16,"t":"2026-10-16T18:00:00Z","v":405,"vw":28.16},{"c":28.22,"h":28.22,"l":28.22,"n":2,"o":28.22,"t":"2026-10-19T14:15:00Z","v":200,"vw":28.22},{"c":28.19,"h":28.19,"l":28.19,"n":1,"o":28.19,"t":"2026-10-19T14:30:00Z","v":100,"vw":28.19},{"c":28.165,"h":28.165,"l":28.165,"n":1,"o":28.165,"t":"2026-10-19T14:45:00Z","v":432,"vw":28.165},{"c":28.21,"h":28.21,"l":28.21,"n":2,"o":28.21,"t":"2026-10-19T16:00:00Z","v":200,"vw":28.21},{"c":28.2299,"h":28.2299,"l":28.2299,"n":1,"o":28.2299,"t":"2026-10-19T16:30:00Z","v":176,"vw":28.2299},{"c":28.535,"h":28.535,"l":28.535,"n":1,"o":28.535,"t":"2026-10-20T14:45:00Z","v":202,"vw":28.535},{"c":28.57,"h":28.57,"l":28.57,"n":2,"o":28.57,"t":"2026-10-20T15:00:00Z","v":200,"vw":28.57},{"c":28.5018,"h":28.5018,"l":28.5018,"n":2,"o":28.5018,"t":"2026-10-20T15:15:00Z","v":114,"vw":28.5018},{"c":28.4701,"h":28.4701,"l":28.47,"n":2,"o":28.47,"t":"2026-10-20T16:15:00Z","v":280,"vw":28.47005},{"c":28.57,"h":28.57,"l":28.57,"n":1,"o":28.57,"t":"2026-10-20T19:00:00Z","v":209,"vw":28.57},{"c":28.58,"h":28.64,"l":28.58,"n":22,"o":28.62,"t":"2026-10-21T13:30:00Z","v":10897,"vw":28.630331},{"c":28.53,"h":28.53,"l":28.53,"n":1,"o":28.53,"t":"2026-10-21T14:00:00Z","v":314,"vw":28.53},{"c":28.56,"h":28.56,"l":28.54,"n":4,"o":28.54,"t":"2026-10-21T14:30:00Z","v":934,"vw":28.543626},{"c":28.55,"h":28.55,"l":28.55,"n":2,"o":28.55,"t":"2026-10-21T15:00:00Z","v":200,"vw":28.55},{"c":28.5799,"h":28.58,"l":28.5799,"n":22,"o":28.58,"t":"2026-10-21T15:15:00Z","v":8407,"vw":28.57995},{"c":28.57,"h":28.57,"l":28.57,"n":1,"o":28.57,"t":"2026-10-21T16:45:00Z","v":100,"vw":28.57},{"c":28.5002,"h":28.55,"l":28.5,"n":6,"o":28.55,"t":"2026-10-21T18:45:00Z","v":900,"vw":28.512267},{"c":28.5,"h":28.5,"l":28.5,"n":1,"o":28.5,"t":"2026-10-21T19:00:00Z","v":100,"vw":28.5},{"c":28.49,"h":28.49,"l":28.49,"n":3,"o":28.49,"t":"2026-10-22T13:30:00Z","v":1002,"vw":28.49},{"c":28.66,"h":28.66,"l":28.66,"n":2,"o":28.66,"t":"2026-10-22T14:15:00Z","v":123,"vw":28.66},{"c":28.67,"h":28.67,"l":28.67,"n":2,"o":28.67,"t":"2026-10-22T15:00:00Z","v":177,"vw":28.67},{"c":28.76,"h":28.76,"l":28.76,"n":1,"o":28.76,"t":"2026-10-22T16:00:00Z","v":1496,"vw":28.76},{"c":28.79,"h":28.8,"l":28.79,"n":2,"o":28.8,"t":"2026-10-22T16:30:00Z","v":200,"vw":28.795},{"c":28.74,"h":28.74,"l":28.74,"n":1,"o":28.74,"t":"2026-10-22T16:45:00Z","v":100,"vw":28.74},{"c":28.78,"h":28.78,"l":28.78,"n":2,"o":28.78,"t":"2026-10-22T17:00:00Z","v":105,"vw":28.78},{"c":28.782,"h":28.782,"l":28.77,"n":5,"o":28.77,"t":"2026-10-22T17:30:00Z","v":2187,"vw":28.781222},{"c":28.8,"h":28.8,"l":28.8,"n":2,"o":28.8,"t":"2026-10-22T18:00:00Z","v":109,"vw":28.8},{"c":28.83,"h":28.83,"l":28.83,"n":3,"o":28.83,"t":"2026-10-22T18:15:00Z","v":203,"vw":28.83},{"c":28.9499,"h":28.9499,"l":28.9499,"n":1,"o":28.9499,"t":"2026-10-22T19:15:00Z","v":500,"vw":28.9499}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.7,"strike":33.29585079259663,"iv":0.6285878377649611,"gamma":0.06222933397853883,"theta":-0.028949797215807004,"vega":0.025892913708668534,"rho":0.0050457509194129745,"breakevenPct":17.320928441362167},{"delta":0.3,"premium":0.7,"strike":31.572637981121144,"iv":0.48697521811697886,"gamma":0.08844597259517527,"theta":-0.024776032720055702,"vega":0.028298064453498556,"rho":0.006134194207348308,"breakevenPct":11.374057801831617},{"delta":0.35,"premium":0.710049707818999,"strike":30.598011687240035,"iv":0.3973291536380048,"gamma":0.11603668835195409,"theta":-0.02176361074306672,"vega":0.030070658951289686,"rho":0.007211267196769005,"breakevenPct":8.045268611644607},{"delta":0.4,"premium":0.7365805182756395,"strike":29.93382560985349,"iv":0.33549452515049777,"gamma":0.1413576130136899,"theta":-0.01954642924174197,"vega":0.031369648256862774,"rho":0.008280353343917702,"breakevenPct":5.844696888990945},{"delta":0.45,"premium":0.7996195708178753,"strike":29.573602452469284,"iv":0.3081903603387769,"gamma":0.15795024264745702,"theta":-0.018425721398318048,"vega":0.031778872365469765,"rho":0.009340413481001274,"breakevenPct":4.819103639073877},{"delta":0.5,"premium":0.8626586233601108,"strike":29.21337929508508,"iv":0.28088619552705607,"gamma":0.17454287228122414,"theta":-0.017305013554894125,"vega":0.03218809647407675,"rho":0.010400473618084846,"breakevenPct":3.7935103891568085},{"delta":0.55,"premium":0.927570971176822,"strike":28.92122579663765,"iv":0.2575125107894315,"gamma":0.18599096327432849,"theta":-0.016097715330165976,"vega":0.031734911797954755,"rho":0.011470507476027604,"breakevenPct":3.009292840529221},{"delta":0.6,"premium":0.9952054104646735,"strike":28.727984541529505,"iv":0.23985021946264096,"gamma":0.18996350839513423,"theta":-0.014764592340040373,"vega":0.030028558104895568,"rho":0.01255503418026974,"breakevenPct":2.5758191104406833},{"delta":0.65,"premium":1.062839849752525,"strike":28.534743286421357,"iv":0.22218792813585037,"gamma":0.19393605351594,"theta":-0.013431469349914765,"vega":0.02832220441183638,"rho":0.013639560884511879,"breakevenPct":2.142345380352145},{"delta":0.7,"premium":1.1304742890403767,"strike":28.341502031313208,"iv":0.20452563680905983,"gamma":0.19790859863674576,"theta":-0.01209834635978916,"vega":0.026615850718777197,"rho":0.014724087588754015,"breakevenPct":1.708871650263607},{"delta":0.75,"premium":1.1981087283282283,"strike":28.148260776205063,"iv":0.18686334548226924,"gamma":0.20188114375755153,"theta":-0.010765223369663554,"vega":0.02490949702571801,"rho":0.015808614292996154,"breakevenPct":1.2753979201750683},{"delta":0.8,"premium":1.3153641650156338,"strike":27.915659141915313,"iv":0.17357278507219848,"gamma":0.19583590956335695,"theta":-0.009213887130525107,"vega":0.02256929155879567,"rho":0.01689255217566462,"breakevenPct":0.8773339600333514},{"delta":0.85,"premium":1.596176054856374,"strike":27.553321219540162,"iv":0.17469194716572864,"gamma":0.1567709349548142,"theta":-0.006943295195008291,"vega":0.01813983852751586,"rho":0.01797454923543196,"breakevenPct":0.5959846304510339},{"delta":0.9,"premium":1.876987944697115,"strike":27.190983297165012,"iv":0.1758111092592588,"gamma":0.11770596034627134,"theta":-0.004672703259491471,"vega":0.013710385496236033,"rho":0.019056546295199303,"breakevenPct":0.3146353008687156}],"put":[{"delta":0.15,"premium":0.7,"strike":22.72046019672052,"iv":0.9743452139097607,"gamma":0.029471976157233033,"theta":-0.031364385150540235,"vega":0.01899762795867847,"rho":-0.0040736156390951805,"breakevenPct":24.006583899117505},{"delta":0.2,"premium":0.7,"strike":25.113685837091538,"iv":0.6999829411399242,"gamma":0.04926503841443109,"theta":-0.026795035919361564,"vega":0.022807904368280365,"rho":-0.005270868091344504,"breakevenPct":15.747474403344958},{"delta":0.25,"premium":0.7124898118905062,"strike":26.49959247562025,"iv":0.5464657159036669,"gamma":0.07216754933803127,"theta":-0.023343141504744827,"vega":0.02583673268932325,"rho":-0.006485555046159828,"breakevenPct":11.007762542000005},{"delta":0.3,"premium":0.7526282733456997,"strike":27.368376977942663,"iv":0.4578752424264395,"gamma":0.09421328259296276,"theta":-0.0210668066125348,"vega":0.028195939006809508,"rho":-0.007720038346235483,"breakevenPct":8.148074650765574},{"delta":0.35,"premium":0.8035491761382959,"strike":28.028393409106368,"iv":0.39409428765644505,"gamma":0.11547872475683574,"theta":-0.019205721801553853,"vega":0.030148413946102518,"rho":-0.00896110512590687,"breakevenPct":6.046063633775745},{"delta":0.4,"premium":0.8540785627654837,"strike":28.43262850212387,"iv":0.3537218236636511,"gamma":0.1357868558233738,"theta":-0.017406578940637792,"vega":0.0310973565020908,"rho":-0.010199123770196465,"breakevenPct":4.8254122630574},{"delta":0.45,"premium":0.9046079493926712,"strike":28.83686359514137,"iv":0.3133493596708572,"gamma":0.15609498688991186,"theta":-0.015607436079721732,"vega":0.032046299058079084,"rho":-0.011437142414486057,"breakevenPct":3.604760892339055},{"delta":0.5,"premium":0.9743664532299743,"strike":29.141047009228497,"iv":0.28618901823182924,"gamma":0.16918348274178507,"theta":-0.013979303117028778,"vega":0.031958181332596286,"rho":-0.01267258240242552,"breakevenPct":2.7957519256835726},{"delta":0.55,"premium":1.0571360981656328,"strike":29.377531709044664,"iv":0.2679684938877527,"gamma":0.17738690293312592,"theta":-0.012466881858138105,"vega":0.031168349768548802,"rho":-0.013906277574872464,"breakevenPct":2.265275631266973},{"delta":0.6,"premium":1.1399057431012913,"strike":29.61401640886083,"iv":0.24974796954367615,"gamma":0.18559032312446674,"theta":-0.010954460599247436,"vega":0.03037851820450132,"rho":-0.015139972747319402,"breakevenPct":1.7347993368503736},{"delta":0.65,"premium":1.2226753880369499,"strike":29.850501108677,"iv":0.23152744519959956,"gamma":0.1937937433158076,"theta":-0.009442039340356763,"vega":0.02958868664045384,"rho":-0.016373667919766344,"breakevenPct":1.2043230424337734},{"delta":0.7,"premium":1.3930794801811186,"strike":30.1389170355072,"iv":0.2236612236006943,"gamma":0.18984178932550916,"theta":-0.008210050232890133,"vega":0.028090650596292878,"rho":-0.017643427073105903,"breakevenPct":0.7970598709102447},{"delta":0.75,"premium":1.7140972520315054,"strike":30.516585002390006,"iv":0.23359051149512663,"gamma":0.16499889927046127,"theta":-0.007460028200920775,"vega":0.02537545296633986,"rho":-0.018975167890506947,"breakevenPct":0.6015579692771427},{"delta":0.8,"premium":2.0351150238818922,"strike":30.894252969272813,"iv":0.24351979938955895,"gamma":0.14015600921541338,"theta":-0.006710006168951418,"vega":0.02266025533638684,"rho":-0.02030690870790799,"breakevenPct":0.4060560676440408},{"delta":0.85,"premium":3.318877551020409,"strike":32.19387755102041,"iv":0.3331867346938776,"gamma":0.08635714285714284,"theta":-0.007893877551020409,"vega":0.019070408163265305,"rho":-0.02236085002073227,"breakevenPct":0.3513155351867728}]},"raw":{"call":[{"delta":0.25,"premium":0.7,"strike":33.29585079259663,"iv":0.6285878377649611,"gamma":0.06222933397853883,"theta":-0.028949797215807004,"vega":0.025892913708668534,"rho":0.0050457509194129745,"breakevenPct":17.320928441362167},{"delta":0.3,"premium":0.7,"strike":31.572637981121144,"iv":0.48697521811697886,"gamma":0.08844597259517527,"theta":-0.024776032720055702,"vega":0.028298064453498556,"rho":0.006134194207348308,"breakevenPct":11.374057801831617},{"delta":0.35,"premium":0.710049707818999,"strike":30.598011687240035,"iv":0.3973291536380048,"gamma":0.11603668835195409,"theta":-0.02176361074306672,"vega":0.030070658951289686,"rho":0.007211267196769005,"breakevenPct":8.045268611644607},{"delta":0.4,"premium":0.7365805182756395,"strike":29.93382560985349,"iv":0.33549452515049777,"gamma":0.1413576130136899,"theta":-0.01954642924174197,"vega":0.031369648256862774,"rho":0.008280353343917702,"breakevenPct":5.844696888990945},{"delta":0.45,"premium":0.7996195708178753,"strike":29.573602452469284,"iv":0.3081903603387769,"gamma":0.15795024264745702,"theta":-0.018425721398318048,"vega":0.031778872365469765,"rho":0.009340413481001274,"breakevenPct":4.819103639073877},{"delta":0.5,"premium":0.8626586233601108,"strike":29.21337929508508,"iv":0.28088619552705607,"gamma":0.17454287228122414,"theta":-0.017305013554894125,"vega":0.03218809647407675,"rho":0.010400473618084846,"breakevenPct":3.7935103891568085},{"delta":0.55,"premium":0.927570971176822,"strike":28.92122579663765,"iv":0.2575125107894315,"gamma":0.18599096327432849,"theta":-0.016097715330165976,"vega":0.031734911797954755,"rho":0.011470507476027604,"breakevenPct":3.009292840529221},{"delta":0.6,"premium":0.9952054104646735,"strike":28.727984541529505,"iv":0.23985021946264096,"gamma":0.18996350839513423,"theta":-0.014764592340040373,"vega":0.030028558104895568,"rho":0.01255503418026974,"breakevenPct":2.5758191104406833},{"delta":0.65,"premium":1.062839849752525,"strike":28.534743286421357,"iv":0.22218792813585037,"gamma":0.19393605351594,"theta":-0.013431469349914765,"vega":0.02832220441183638,"rho":0.013639560884511879,"breakevenPct":2.142345380352145},{"delta":0.7,"premium":1.1304742890403767,"strike":28.341502031313208,"iv":0.20452563680905983,"gamma":0.19790859863674576,"theta":-0.01209834635978916,"vega":0.026615850718777197,"rho":0.014724087588754015,"breakevenPct":1.708871650263607},{"delta":0.75,"premium":1.1981087283282283,"strike":28.148260776205063,"iv":0.18686334548226924,"gamma":0.20188114375755153,"theta":-0.010765223369663554,"vega":0.02490949702571801,"rho":0.015808614292996154,"breakevenPct":1.2753979201750683},{"delta":0.8,"premium":1.3153641650156338,"strike":27.915659141915313,"iv":0.17357278507219848,"gamma":0.19583590956335695,"theta":-0.009213887130525107,"vega":0.02256929155879567,"rho":0.01689255217566462,"breakevenPct":0.8773339600333514},{"delta":0.85,"premium":1.596176054856374,"strike":27.553321219540162,"iv":0.17469194716572864,"gamma":0.1567709349548142,"theta":-0.006943295195008291,"vega":0.01813983852751586,"rho":0.01797454923543196,"breakevenPct":0.5959846304510339},{"delta":0.9,"premium":1.876987944697115,"strike":27.190983297165012,"iv":0.1758111092592588,"gamma":0.11770596034627134,"theta":-0.004672703259491471,"vega":0.013710385496236033,"rho":0.019056546295199303,"breakevenPct":0.3146353008687156}],"put":[{"delta":0.15,"premium":0.7,"strike":22.72046019672052,"iv":0.9743452139097607,"gamma":0.029471976157233033,"theta":-0.031364385150540235,"vega":0.01899762795867847,"rho":-0.0040736156390951805,"breakevenPct":24.006583899117505},{"delta":0.2,"premium":0.7,"strike":25.113685837091538,"iv":0.6999829411399242,"gamma":0.04926503841443109,"theta":-0.026795035919361564,"vega":0.022807904368280365,"rho":-0.005270868091344504,"breakevenPct":15.747474403344958},{"delta":0.25,"premium":0.7124898118905062,"strike":26.49959247562025,"iv":0.5464657159036669,"gamma":0.07216754933803127,"theta":-0.023343141504744827,"vega":0.02583673268932325,"rho":-0.006485555046159828,"breakevenPct":11.007762542000005},{"delta":0.3,"premium":0.7526282733456997,"strike":27.368376977942663,"iv":0.4578752424264395,"gamma":0.09421328259296276,"theta":-0.0210668066125348,"vega":0.028195939006809508,"rho":-0.007720038346235483,"breakevenPct":8.148074650765574},{"delta":0.35,"premium":0.8035491761382959,"strike":28.028393409106368,"iv":0.39409428765644505,"gamma":0.11547872475683574,"theta":-0.019205721801553853,"vega":0.030148413946102518,"rho":-0.00896110512590687,"breakevenPct":6.046063633775745},{"delta":0.4,"premium":0.8540785627654837,"strike":28.43262850212387,"iv":0.3537218236636511,"gamma":0.1357868558233738,"theta":-0.017406578940637792,"vega":0.0310973565020908,"rho":-0.010199123770196465,"breakevenPct":4.8254122630574},{"delta":0.45,"premium":0.9046079493926712,"strike":28.83686359514137,"iv":0.3133493596708572,"gamma":0.15609498688991186,"theta":-0.015607436079721732,"vega":0.032046299058079084,"rho":-0.011437142414486057,"breakevenPct":3.604760892339055},{"delta":0.5,"premium":0.9743664532299743,"strike":29.141047009228497,"iv":0.28618901823182924,"gamma":0.16918348274178507,"theta":-0.013979303117028778,"vega":0.031958181332596286,"rho":-0.01267258240242552,"breakevenPct":2.7957519256835726},{"delta":0.55,"premium":1.0571360981656328,"strike":29.377531709044664,"iv":0.2679684938877527,"gamma":0.17738690293312592,"theta":-0.012466881858138105,"vega":0.031168349768548802,"rho":-0.013906277574872464,"breakevenPct":2.265275631266973},{"delta":0.6,"premium":1.1399057431012913,"strike":29.61401640886083,"iv":0.24974796954367615,"gamma":0.18559032312446674,"theta":-0.010954460599247436,"vega":0.03037851820450132,"rho":-0.015139972747319402,"breakevenPct":1.7347993368503736},{"delta":0.65,"premium":1.2226753880369499,"strike":29.850501108677,"iv":0.23152744519959956,"gamma":0.1937937433158076,"theta":-0.009442039340356763,"vega":0.02958868664045384,"rho":-0.016373667919766344,"breakevenPct":1.2043230424337734},{"delta":0.7,"premium":1.3930794801811186,"strike":30.1389170355072,"iv":0.2236612236006943,"gamma":0.18984178932550916,"theta":-0.008210050232890133,"vega":0.028090650596292878,"rho":-0.017643427073105903,"breakevenPct":0.7970598709102447},{"delta":0.75,"premium":1.7140972520315054,"strike":30.516585002390006,"iv":0.23359051149512663,"gamma":0.16499889927046127,"theta":-0.007460028200920775,"vega":0.02537545296633986,"rho":-0.018975167890506947,"breakevenPct":0.6015579692771427},{"delta":0.8,"premium":2.0351150238818922,"strike":30.894252969272813,"iv":0.24351979938955895,"gamma":0.14015600921541338,"theta":-0.006710006168951418,"vega":0.02266025533638684,"rho":-0.02030690870790799,"breakevenPct":0.4060560676440408},{"delta":0.85,"premium":3.318877551020409,"strike":32.19387755102041,"iv":0.3331867346938776,"gamma":0.08635714285714284,"theta":-0.007893877551020409,"vega":0.019070408163265305,"rho":-0.02236085002073227,"breakevenPct":0.3513155351867728}]}},"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"}}