{"symbol":"MCH","url":"https://intraalpha.com/companies/MCH","capturedAt":"2026-10-23T17:55:30.197Z","state":"ready","quote":{"symbol":"MCH","last_price":24.55,"prev_close":24.3973,"regular_close":24.55,"change":0.1527,"change_pct":0.6259,"regular_change":0.1527,"regular_change_pct":0.6259,"extended_change":0,"extended_change_pct":0,"bid":24.49,"ask":24.54,"bid_size":500,"ask_size":400,"volume":980,"vwap":24.566547,"open":24.53,"high":24.59,"low":24.53,"close":24.55,"trade_count":19,"last_trade_at":"2026-10-23T16:34:10.714617465Z","last_quote_at":"2026-10-23T17:55:00.010157286Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T13:55:27.496281149-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":21200000,"net_expense_ratio":0.0079,"portfolio_turnover":0.39,"dividend_yield":0.0183,"inception_date":"2022-07-13","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T17:55:29.866926+00:00"},"optionObservedAt":"2026-10-23T17:54:16.832Z","bars":[{"c":25.6301,"h":25.6595,"l":25.6301,"n":3,"o":25.64,"t":"2026-10-16T16:25:00Z","v":450,"vw":25.638833},{"c":25.72,"h":25.72,"l":25.72,"n":1,"o":25.72,"t":"2026-10-19T13:30:00Z","v":450,"vw":25.72},{"c":25.65,"h":25.65,"l":25.65,"n":1,"o":25.65,"t":"2026-10-19T15:25:00Z","v":262,"vw":25.65},{"c":25.3449,"h":25.3449,"l":25.32,"n":9,"o":25.32,"t":"2026-10-20T14:00:00Z","v":1203,"vw":25.33245},{"c":25.36,"h":25.3715,"l":25.36,"n":21,"o":25.37,"t":"2026-10-20T14:40:00Z","v":1200,"vw":25.368953},{"c":25.31,"h":25.31,"l":25.31,"n":1,"o":25.31,"t":"2026-10-20T16:35:00Z","v":6478,"vw":25.31},{"c":24.99,"h":24.99,"l":24.99,"n":1,"o":24.99,"t":"2026-10-21T14:20:00Z","v":100,"vw":24.99},{"c":25.079,"h":25.079,"l":25.079,"n":2,"o":25.079,"t":"2026-10-21T16:40:00Z","v":613,"vw":25.079},{"c":25.089,"h":25.089,"l":25.089,"n":1,"o":25.089,"t":"2026-10-21T17:15:00Z","v":320,"vw":25.089},{"c":24.26,"h":24.26,"l":24.21,"n":11,"o":24.21,"t":"2026-10-22T13:30:00Z","v":1204,"vw":24.219843},{"c":24.2701,"h":24.2701,"l":24.27,"n":4,"o":24.27,"t":"2026-10-22T13:35:00Z","v":400,"vw":24.27005},{"c":24.32,"h":24.32,"l":24.271,"n":6,"o":24.271,"t":"2026-10-22T13:40:00Z","v":1100,"vw":24.301182},{"c":24.31,"h":24.31,"l":24.31,"n":1,"o":24.31,"t":"2026-10-22T13:50:00Z","v":150,"vw":24.31},{"c":24.27,"h":24.27,"l":24.27,"n":15,"o":24.27,"t":"2026-10-22T15:40:00Z","v":549,"vw":24.27},{"c":24.28,"h":24.28,"l":24.27,"n":2,"o":24.27,"t":"2026-10-22T15:50:00Z","v":542,"vw":24.271845},{"c":24.26,"h":24.3349,"l":24.26,"n":8,"o":24.31,"t":"2026-10-22T17:25:00Z","v":1591,"vw":24.301633},{"c":24.34,"h":24.34,"l":24.315,"n":12,"o":24.315,"t":"2026-10-22T18:50:00Z","v":2017,"vw":24.336823},{"c":24.34,"h":24.34,"l":24.339,"n":3,"o":24.339,"t":"2026-10-22T18:55:00Z","v":844,"vw":24.339602},{"c":24.4799,"h":25.509,"l":24.31,"n":67,"o":24.31,"t":"2026-10-22T19:10:00Z","v":8932,"vw":24.590526},{"c":25.18,"h":25.18,"l":25.18,"n":1,"o":25.18,"t":"2026-10-22T20:00:00Z","v":1158,"vw":25.18},{"c":24.53,"h":24.53,"l":24.53,"n":2,"o":24.53,"t":"2026-10-23T13:30:00Z","v":207,"vw":24.53},{"c":24.565,"h":24.59,"l":24.565,"n":2,"o":24.59,"t":"2026-10-23T13:55:00Z","v":575,"vw":24.582391},{"c":24.55,"h":24.55,"l":24.55,"n":1,"o":24.55,"t":"2026-10-23T16:30:00Z","v":100,"vw":24.55}],"history":[{"c":23.92,"h":24.08,"l":23.82,"n":158,"o":24.08,"t":"2024-10-21T04:00:00Z","v":20953,"vw":23.925615},{"c":24.2545,"h":24.4799,"l":24.03,"n":98,"o":24.03,"t":"2024-10-22T04:00:00Z","v":12866,"vw":24.229957},{"c":24.1911,"h":24.42,"l":24.185,"n":135,"o":24.35,"t":"2024-10-23T04:00:00Z","v":14312,"vw":24.30134},{"c":23.9481,"h":24.01,"l":23.8801,"n":29,"o":23.97,"t":"2024-10-24T04:00:00Z","v":3075,"vw":23.936124},{"c":24.0726,"h":24.26,"l":24.0726,"n":36,"o":24.26,"t":"2024-10-25T04:00:00Z","v":1092,"vw":24.186471},{"c":24.4784,"h":24.5585,"l":24.2599,"n":41,"o":24.26,"t":"2024-10-28T04:00:00Z","v":4199,"vw":24.422077},{"c":24.2285,"h":24.5,"l":24.2285,"n":76,"o":24.5,"t":"2024-10-29T04:00:00Z","v":7344,"vw":24.368368},{"c":23.918,"h":23.94,"l":23.73,"n":52,"o":23.73,"t":"2024-10-30T04:00:00Z","v":7326,"vw":23.87572},{"c":23.8965,"h":23.92,"l":23.7237,"n":62,"o":23.73,"t":"2024-10-31T04:00:00Z","v":7002,"vw":23.762292},{"c":23.9499,"h":24.1,"l":23.9499,"n":59,"o":24.09,"t":"2024-11-01T04:00:00Z","v":5777,"vw":24.009022},{"c":24.1847,"h":24.39,"l":24.1847,"n":41,"o":24.39,"t":"2024-11-04T05:00:00Z","v":3350,"vw":24.316431},{"c":24.8527,"h":24.9,"l":24.825,"n":38,"o":24.88,"t":"2024-11-05T05:00:00Z","v":3424,"vw":24.863429},{"c":24.03,"h":24.195,"l":23.75,"n":190,"o":23.95,"t":"2024-11-06T05:00:00Z","v":127993,"vw":24.012314},{"c":25.4774,"h":25.5957,"l":25.27,"n":34,"o":25.27,"t":"2024-11-07T05:00:00Z","v":1962,"vw":25.417339},{"c":24.0907,"h":24.3667,"l":23.95,"n":104,"o":24.2959,"t":"2024-11-08T05:00:00Z","v":8631,"vw":24.049158},{"c":24.054,"h":24.14,"l":23.99,"n":41,"o":24.14,"t":"2024-11-11T05:00:00Z","v":4540,"vw":24.053722},{"c":23.3621,"h":23.48,"l":23.26,"n":81,"o":23.47,"t":"2024-11-12T05:00:00Z","v":8104,"vw":23.370579},{"c":23.3709,"h":23.62,"l":23.3301,"n":56,"o":23.62,"t":"2024-11-13T05:00:00Z","v":4549,"vw":23.417797},{"c":22.9996,"h":23.18,"l":22.97,"n":85,"o":23.17,"t":"2024-11-14T05:00:00Z","v":5185,"vw":23.105278},{"c":22.9009,"h":22.9009,"l":22.8109,"n":64,"o":22.82,"t":"2024-11-15T05:00:00Z","v":2679,"vw":22.848061},{"c":23.0849,"h":23.1199,"l":22.94,"n":40,"o":22.95,"t":"2024-11-18T05:00:00Z","v":4619,"vw":23.023633},{"c":23.0072,"h":23.01,"l":22.9601,"n":43,"o":23.0001,"t":"2024-11-19T05:00:00Z","v":2570,"vw":22.986416},{"c":23.0226,"h":23.09,"l":22.98,"n":55,"o":23.05,"t":"2024-11-20T05:00:00Z","v":92249,"vw":22.984509},{"c":22.856,"h":22.86,"l":22.81,"n":24,"o":22.82,"t":"2024-11-21T05:00:00Z","v":4236,"vw":22.852038},{"c":22.1565,"h":22.22,"l":22.1001,"n":89,"o":22.22,"t":"2024-11-22T05:00:00Z","v":18550,"vw":22.120711},{"c":22.12,"h":22.21,"l":22.03,"n":66,"o":22.03,"t":"2024-11-25T05:00:00Z","v":17434,"vw":22.140803},{"c":22.0902,"h":22.16,"l":22.02,"n":81,"o":22.16,"t":"2024-11-26T05:00:00Z","v":23958,"vw":22.109148},{"c":22.6919,"h":22.773,"l":22.6381,"n":41,"o":22.68,"t":"2024-11-27T05:00:00Z","v":17315,"vw":22.692208},{"c":22.6824,"h":22.6824,"l":22.6679,"n":37,"o":22.675,"t":"2024-11-29T05:00:00Z","v":2645,"vw":22.672622},{"c":22.7444,"h":22.77,"l":22.5901,"n":39,"o":22.65,"t":"2024-12-02T05:00:00Z","v":10251,"vw":22.719195},{"c":22.775,"h":22.83,"l":22.7554,"n":19,"o":22.82,"t":"2024-12-03T05:00:00Z","v":2285,"vw":22.822495},{"c":22.5763,"h":22.73,"l":22.51,"n":33,"o":22.73,"t":"2024-12-04T05:00:00Z","v":5571,"vw":22.581797},{"c":22.6687,"h":22.7099,"l":22.6506,"n":13,"o":22.7,"t":"2024-12-05T05:00:00Z","v":5145,"vw":22.699386},{"c":22.8749,"h":23.0005,"l":22.81,"n":111,"o":23.0005,"t":"2024-12-06T05:00:00Z","v":11971,"vw":22.928227},{"c":24.537,"h":24.86,"l":24.36,"n":88,"o":24.39,"t":"2024-12-09T05:00:00Z","v":11152,"vw":24.70242},{"c":23.4546,"h":23.6,"l":23.4494,"n":31,"o":23.6,"t":"2024-12-10T05:00:00Z","v":3098,"vw":23.534023},{"c":23.2869,"h":23.29,"l":23.22,"n":24,"o":23.24,"t":"2024-12-11T05:00:00Z","v":2103,"vw":23.261423},{"c":23.2516,"h":23.28,"l":23.2,"n":28,"o":23.2,"t":"2024-12-12T05:00:00Z","v":10404,"vw":23.264043},{"c":22.8801,"h":22.93,"l":22.83,"n":13,"o":22.93,"t":"2024-12-13T05:00:00Z","v":1301,"vw":22.867999},{"c":22.56,"h":22.62,"l":22.52,"n":29,"o":22.59,"t":"2024-12-16T05:00:00Z","v":4612,"vw":22.561869},{"c":22.8143,"h":22.86,"l":22.6349,"n":12,"o":22.6349,"t":"2024-12-17T05:00:00Z","v":1452,"vw":22.77461},{"c":22.1376,"h":22.45,"l":22.1376,"n":21,"o":22.415,"t":"2024-12-18T05:00:00Z","v":4264,"vw":22.344579},{"c":22.23,"h":22.3499,"l":22.23,"n":12,"o":22.28,"t":"2024-12-19T05:00:00Z","v":4512,"vw":22.295273},{"c":22.3154,"h":22.42,"l":22.19,"n":57,"o":22.22,"t":"2024-12-20T05:00:00Z","v":2910,"vw":22.295032},{"c":22.34,"h":22.3873,"l":22.2,"n":44,"o":22.2,"t":"2024-12-23T05:00:00Z","v":7058,"vw":22.296145},{"c":22.551,"h":22.5944,"l":22.54,"n":16,"o":22.54,"t":"2024-12-24T05:00:00Z","v":1554,"vw":22.552964},{"c":22.5858,"h":22.6473,"l":22.56,"n":19,"o":22.6473,"t":"2024-12-26T05:00:00Z","v":1863,"vw":22.592443},{"c":22.3601,"h":22.4,"l":22.26,"n":32,"o":22.26,"t":"2024-12-27T05:00:00Z","v":10708,"vw":22.384129},{"c":22.1838,"h":22.24,"l":22.15,"n":24,"o":22.1711,"t":"2024-12-30T05:00:00Z","v":10384,"vw":22.182335},{"c":22.05,"h":22.13,"l":21.99,"n":30,"o":22.0738,"t":"2024-12-31T05:00:00Z","v":3536,"vw":22.055396},{"c":21.62,"h":21.77,"l":21.62,"n":56,"o":21.63,"t":"2025-01-02T05:00:00Z","v":5405,"vw":21.689625},{"c":21.7296,"h":21.7499,"l":21.67,"n":31,"o":21.6765,"t":"2025-01-03T05:00:00Z","v":2101,"vw":21.717501},{"c":21.4771,"h":21.8616,"l":21.47,"n":44,"o":21.8616,"t":"2025-01-06T05:00:00Z","v":2788,"vw":21.53031},{"c":21.3607,"h":21.4693,"l":21.3472,"n":17,"o":21.44,"t":"2025-01-07T05:00:00Z","v":2016,"vw":21.426623},{"c":21.267,"h":21.267,"l":21.22,"n":25,"o":21.24,"t":"2025-01-08T05:00:00Z","v":3838,"vw":21.231228},{"c":20.6101,"h":20.689,"l":20.6101,"n":32,"o":20.6889,"t":"2025-01-10T05:00:00Z","v":4289,"vw":20.660617},{"c":20.7456,"h":20.7456,"l":20.67,"n":20,"o":20.74,"t":"2025-01-13T05:00:00Z","v":2421,"vw":20.720948},{"c":21.2981,"h":21.4,"l":21.2584,"n":16,"o":21.4,"t":"2025-01-14T05:00:00Z","v":2170,"vw":21.341809},{"c":21.4108,"h":21.4499,"l":21.4,"n":12,"o":21.42,"t":"2025-01-15T05:00:00Z","v":1589,"vw":21.411421},{"c":21.4026,"h":21.4026,"l":21.36,"n":10,"o":21.36,"t":"2025-01-16T05:00:00Z","v":1008,"vw":21.360034},{"c":21.8732,"h":21.88,"l":21.5968,"n":21,"o":21.5968,"t":"2025-01-17T05:00:00Z","v":2565,"vw":21.841526},{"c":22.0208,"h":22.13,"l":21.97,"n":22,"o":22.13,"t":"2025-01-21T05:00:00Z","v":2296,"vw":22.015295},{"c":21.9015,"h":21.9015,"l":21.866,"n":17,"o":21.866,"t":"2025-01-22T05:00:00Z","v":4180,"vw":21.890688},{"c":21.8829,"h":21.8829,"l":21.71,"n":38,"o":21.76,"t":"2025-01-23T05:00:00Z","v":12006,"vw":21.770738},{"c":22.3665,"h":22.3665,"l":22.12,"n":44,"o":22.12,"t":"2025-01-24T05:00:00Z","v":4039,"vw":22.261892},{"c":22.4429,"h":22.49,"l":22.3699,"n":36,"o":22.49,"t":"2025-01-27T05:00:00Z","v":30315,"vw":22.472716},{"c":22.52,"h":22.52,"l":22.22,"n":57,"o":22.41,"t":"2025-01-28T05:00:00Z","v":106509,"vw":22.269658},{"c":22.5011,"h":22.63,"l":22.5011,"n":17,"o":22.63,"t":"2025-01-29T05:00:00Z","v":48441,"vw":22.540824},{"c":22.9837,"h":23.11,"l":22.93,"n":37,"o":22.93,"t":"2025-01-30T05:00:00Z","v":36187,"vw":23.081607},{"c":22.5763,"h":22.83,"l":22.48,"n":60,"o":22.79,"t":"2025-01-31T05:00:00Z","v":20959,"vw":22.575046},{"c":22.3124,"h":22.455,"l":22.15,"n":48,"o":22.15,"t":"2025-02-03T05:00:00Z","v":5416,"vw":22.334932},{"c":22.8727,"h":22.95,"l":22.83,"n":21,"o":22.83,"t":"2025-02-04T05:00:00Z","v":7581,"vw":22.86412},{"c":22.4114,"h":22.5415,"l":22.39,"n":31,"o":22.5415,"t":"2025-02-05T05:00:00Z","v":28625,"vw":22.438294},{"c":22.6339,"h":22.65,"l":22.57,"n":24,"o":22.64,"t":"2025-02-06T05:00:00Z","v":14607,"vw":22.574015},{"c":22.8614,"h":23.13,"l":22.845,"n":55,"o":23.06,"t":"2025-02-07T05:00:00Z","v":5516,"vw":22.967911},{"c":23.31,"h":23.32,"l":23.2,"n":57,"o":23.28,"t":"2025-02-10T05:00:00Z","v":5154,"vw":23.268587},{"c":23.2255,"h":23.2899,"l":23.1,"n":31,"o":23.13,"t":"2025-02-11T05:00:00Z","v":11987,"vw":23.242199},{"c":23.8087,"h":23.9199,"l":23.53,"n":82,"o":23.53,"t":"2025-02-12T05:00:00Z","v":8155,"vw":23.815393},{"c":23.7776,"h":23.8,"l":23.38,"n":49,"o":23.4,"t":"2025-02-13T05:00:00Z","v":8153,"vw":23.693665},{"c":24.3953,"h":24.48,"l":24.365,"n":413,"o":24.48,"t":"2025-02-14T05:00:00Z","v":45551,"vw":24.400943},{"c":24.3537,"h":24.55,"l":24.245,"n":547,"o":24.55,"t":"2025-02-18T05:00:00Z","v":11757,"vw":24.390309},{"c":24.2095,"h":24.38,"l":24.208,"n":43,"o":24.38,"t":"2025-02-19T05:00:00Z","v":4204,"vw":24.264506},{"c":24.6245,"h":24.929,"l":24.46,"n":49,"o":24.75,"t":"2025-02-20T05:00:00Z","v":10687,"vw":24.694499},{"c":25.0461,"h":25.35,"l":24.93,"n":126,"o":25.04,"t":"2025-02-21T05:00:00Z","v":13683,"vw":25.126598},{"c":24.2019,"h":24.48,"l":24.18,"n":73,"o":24.46,"t":"2025-02-24T05:00:00Z","v":10220,"vw":24.2393},{"c":24.2335,"h":24.3062,"l":24.15,"n":165,"o":24.27,"t":"2025-02-25T05:00:00Z","v":2011,"vw":24.252713},{"c":24.9017,"h":25.1699,"l":24.82,"n":71,"o":24.97,"t":"2025-02-26T05:00:00Z","v":8197,"vw":25.032437},{"c":24.7478,"h":24.94,"l":24.67,"n":39,"o":24.84,"t":"2025-02-27T05:00:00Z","v":1699,"vw":24.842814},{"c":24.1776,"h":24.19,"l":24.06,"n":60,"o":24.07,"t":"2025-02-28T05:00:00Z","v":30754,"vw":24.14654},{"c":23.82,"h":24.3,"l":23.8,"n":139,"o":24.22,"t":"2025-03-03T05:00:00Z","v":34426,"vw":23.994341},{"c":24.1598,"h":24.2524,"l":23.86,"n":48,"o":23.9406,"t":"2025-03-04T05:00:00Z","v":5530,"vw":24.091658},{"c":25.142,"h":25.2,"l":24.6,"n":76,"o":24.6,"t":"2025-03-05T05:00:00Z","v":14241,"vw":24.884355},{"c":25.366,"h":25.65,"l":25.36,"n":99,"o":25.53,"t":"2025-03-06T05:00:00Z","v":10219,"vw":25.50949},{"c":25.2399,"h":25.38,"l":25.2,"n":40,"o":25.3,"t":"2025-03-07T05:00:00Z","v":12234,"vw":25.268448},{"c":24.5688,"h":24.78,"l":24.45,"n":58,"o":24.78,"t":"2025-03-10T04:00:00Z","v":10856,"vw":24.586792},{"c":24.9516,"h":25.09,"l":24.77,"n":99,"o":24.98,"t":"2025-03-11T04:00:00Z","v":8764,"vw":24.972691},{"c":24.85,"h":24.9069,"l":24.7,"n":123,"o":24.9069,"t":"2025-03-12T04:00:00Z","v":40865,"vw":24.84257},{"c":24.911,"h":24.99,"l":24.61,"n":214,"o":24.61,"t":"2025-03-13T04:00:00Z","v":6534,"vw":24.893883},{"c":25.8,"h":25.8,"l":25.6701,"n":231,"o":25.74,"t":"2025-03-14T04:00:00Z","v":10206,"vw":25.702369},{"c":26.2685,"h":26.32,"l":25.65,"n":100,"o":25.65,"t":"2025-03-17T04:00:00Z","v":28709,"vw":26.232501},{"c":26.0097,"h":26.2,"l":25.95,"n":70,"o":26.2,"t":"2025-03-18T04:00:00Z","v":8923,"vw":26.025313},{"c":25.9997,"h":26.14,"l":25.88,"n":177,"o":26.14,"t":"2025-03-19T04:00:00Z","v":37090,"vw":26.002153},{"c":25.24,"h":25.34,"l":25.13,"n":68,"o":25.13,"t":"2025-03-20T04:00:00Z","v":35374,"vw":25.198118},{"c":24.85,"h":24.89,"l":24.73,"n":92,"o":24.81,"t":"2025-03-21T04:00:00Z","v":8604,"vw":24.833768},{"c":24.905,"h":24.97,"l":24.9,"n":79,"o":24.97,"t":"2025-03-24T04:00:00Z","v":6828,"vw":24.916432},{"c":24.6949,"h":24.96,"l":24.6949,"n":96,"o":24.79,"t":"2025-03-25T04:00:00Z","v":16033,"vw":24.820711},{"c":24.5806,"h":24.69,"l":24.53,"n":57,"o":24.61,"t":"2025-03-26T04:00:00Z","v":5002,"vw":24.59938},{"c":24.945,"h":25.04,"l":24.92,"n":58,"o":24.92,"t":"2025-03-27T04:00:00Z","v":14392,"vw":25.002381},{"c":24.4783,"h":24.6,"l":24.42,"n":40,"o":24.6,"t":"2025-03-28T04:00:00Z","v":5139,"vw":24.478609},{"c":24.3462,"h":24.3826,"l":24.13,"n":50,"o":24.19,"t":"2025-03-31T04:00:00Z","v":3106,"vw":24.22345},{"c":24.4187,"h":24.51,"l":24.34,"n":31,"o":24.37,"t":"2025-04-01T04:00:00Z","v":2013,"vw":24.397563},{"c":24.4007,"h":24.6,"l":24.335,"n":45,"o":24.6,"t":"2025-04-02T04:00:00Z","v":1986,"vw":24.461076},{"c":23.9158,"h":24.09,"l":23.8,"n":163,"o":23.97,"t":"2025-04-03T04:00:00Z","v":382647,"vw":24.021369},{"c":22.36,"h":22.835,"l":21.94,"n":227,"o":22.5,"t":"2025-04-04T04:00:00Z","v":30611,"vw":22.358629},{"c":20.5178,"h":21.38,"l":20.2,"n":164,"o":20.55,"t":"2025-04-07T04:00:00Z","v":17021,"vw":20.737312},{"c":20.1041,"h":21.47,"l":20.06,"n":60,"o":21.47,"t":"2025-04-08T04:00:00Z","v":8560,"vw":20.588289},{"c":21.3843,"h":21.5,"l":20.7,"n":90,"o":20.79,"t":"2025-04-09T04:00:00Z","v":15274,"vw":21.238925},{"c":21.2719,"h":21.86,"l":21.23,"n":84,"o":21.86,"t":"2025-04-10T04:00:00Z","v":13151,"vw":21.520066},{"c":22.008,"h":22.0899,"l":21.56,"n":88,"o":21.72,"t":"2025-04-11T04:00:00Z","v":10563,"vw":21.827524},{"c":22.406,"h":22.58,"l":22.295,"n":36,"o":22.3248,"t":"2025-04-14T04:00:00Z","v":3501,"vw":22.406338},{"c":22.175,"h":22.31,"l":22.175,"n":54,"o":22.25,"t":"2025-04-15T04:00:00Z","v":6787,"vw":22.274291},{"c":21.825,"h":22.005,"l":21.55,"n":61,"o":21.8802,"t":"2025-04-16T04:00:00Z","v":10459,"vw":21.911227},{"c":21.9154,"h":22.09,"l":21.9112,"n":69,"o":22.09,"t":"2025-04-17T04:00:00Z","v":16360,"vw":21.972066},{"c":21.8643,"h":21.95,"l":21.76,"n":32,"o":21.95,"t":"2025-04-21T04:00:00Z","v":3380,"vw":21.782711},{"c":22.4687,"h":22.4709,"l":22.31,"n":23,"o":22.31,"t":"2025-04-22T04:00:00Z","v":1416,"vw":22.380662},{"c":22.7112,"h":23,"l":22.7,"n":113,"o":22.795,"t":"2025-04-23T04:00:00Z","v":16636,"vw":22.868001},{"c":22.7382,"h":22.8181,"l":22.69,"n":94,"o":22.74,"t":"2025-04-24T04:00:00Z","v":54610,"vw":22.762156},{"c":22.7278,"h":22.7278,"l":22.6373,"n":34,"o":22.68,"t":"2025-04-25T04:00:00Z","v":12080,"vw":22.677839},{"c":22.587,"h":23.1,"l":22.44,"n":65,"o":22.64,"t":"2025-04-28T04:00:00Z","v":16700,"vw":22.587292},{"c":22.5614,"h":22.64,"l":22.54,"n":71,"o":22.61,"t":"2025-04-29T04:00:00Z","v":8998,"vw":22.594048},{"c":22.44,"h":22.56,"l":22.39,"n":31,"o":22.56,"t":"2025-04-30T04:00:00Z","v":3169,"vw":22.502104},{"c":22.5134,"h":22.6,"l":22.49,"n":63,"o":22.53,"t":"2025-05-01T04:00:00Z","v":12480,"vw":22.527388},{"c":23.2755,"h":23.29,"l":23.13,"n":27,"o":23.25,"t":"2025-05-02T04:00:00Z","v":3915,"vw":23.257059},{"c":23.19,"h":23.3399,"l":23.18,"n":47,"o":23.18,"t":"2025-05-05T04:00:00Z","v":6653,"vw":23.27025},{"c":23.5125,"h":23.5581,"l":23.5125,"n":12,"o":23.52,"t":"2025-05-06T04:00:00Z","v":453,"vw":23.5454},{"c":23.1102,"h":23.21,"l":23.11,"n":27,"o":23.2,"t":"2025-05-07T04:00:00Z","v":1744,"vw":23.140193},{"c":23.37,"h":23.4024,"l":23.29,"n":23,"o":23.29,"t":"2025-05-08T04:00:00Z","v":6821,"vw":23.369934},{"c":23.2635,"h":23.42,"l":23.2635,"n":16,"o":23.42,"t":"2025-05-09T04:00:00Z","v":1360,"vw":23.359054},{"c":24.17,"h":24.26,"l":24.1,"n":66,"o":24.24,"t":"2025-05-12T04:00:00Z","v":8968,"vw":24.167046},{"c":24.06,"h":24.1716,"l":23.91,"n":52,"o":23.98,"t":"2025-05-13T04:00:00Z","v":9907,"vw":24.092107},{"c":24.305,"h":24.39,"l":24.2901,"n":43,"o":24.36,"t":"2025-05-14T04:00:00Z","v":10335,"vw":24.350275},{"c":23.8081,"h":23.83,"l":23.69,"n":34,"o":23.83,"t":"2025-05-15T04:00:00Z","v":4224,"vw":23.784366},{"c":23.6612,"h":23.69,"l":23.65,"n":36,"o":23.69,"t":"2025-05-16T04:00:00Z","v":1450,"vw":23.658932},{"c":23.6978,"h":23.7039,"l":23.51,"n":29,"o":23.51,"t":"2025-05-19T04:00:00Z","v":3007,"vw":23.660532},{"c":23.9136,"h":23.9136,"l":23.84,"n":15,"o":23.84,"t":"2025-05-20T04:00:00Z","v":683,"vw":23.860291},{"c":23.8234,"h":23.94,"l":23.8,"n":82,"o":23.925,"t":"2025-05-21T04:00:00Z","v":13512,"vw":23.908193},{"c":23.7369,"h":23.78,"l":23.713,"n":30,"o":23.713,"t":"2025-05-22T04:00:00Z","v":8062,"vw":23.760961},{"c":23.7074,"h":23.76,"l":23.64,"n":43,"o":23.64,"t":"2025-05-23T04:00:00Z","v":3725,"vw":23.693841},{"c":23.35,"h":23.4,"l":23.27,"n":60,"o":23.35,"t":"2025-05-27T04:00:00Z","v":8748,"vw":23.342254},{"c":23.1675,"h":23.1901,"l":23.1675,"n":18,"o":23.19,"t":"2025-05-28T04:00:00Z","v":902,"vw":23.19005},{"c":23.4293,"h":23.48,"l":23.4154,"n":47,"o":23.48,"t":"2025-05-29T04:00:00Z","v":8555,"vw":23.429027},{"c":23.024,"h":23.11,"l":22.9405,"n":34,"o":23.1,"t":"2025-05-30T04:00:00Z","v":1734,"vw":23.065648},{"c":23.14,"h":23.14,"l":23.05,"n":19,"o":23.1079,"t":"2025-06-02T04:00:00Z","v":605,"vw":23.079047},{"c":23.2525,"h":23.27,"l":23.23,"n":14,"o":23.23,"t":"2025-06-03T04:00:00Z","v":2721,"vw":23.234631},{"c":23.84,"h":23.84,"l":23.61,"n":52,"o":23.62,"t":"2025-06-04T04:00:00Z","v":15929,"vw":23.696286},{"c":23.9233,"h":24.04,"l":23.92,"n":15,"o":24.04,"t":"2025-06-05T04:00:00Z","v":9536,"vw":23.969372},{"c":23.962,"h":23.962,"l":23.77,"n":17,"o":23.77,"t":"2025-06-06T04:00:00Z","v":1438,"vw":23.785803},{"c":24.2492,"h":24.29,"l":24.13,"n":69,"o":24.14,"t":"2025-06-09T04:00:00Z","v":11402,"vw":24.219726},{"c":24.2323,"h":24.33,"l":24.107,"n":85,"o":24.25,"t":"2025-06-10T04:00:00Z","v":25010,"vw":24.223012},{"c":24.3385,"h":24.5,"l":24.3385,"n":56,"o":24.46,"t":"2025-06-11T04:00:00Z","v":26702,"vw":24.452377},{"c":24.3484,"h":24.41,"l":24.32,"n":34,"o":24.34,"t":"2025-06-12T04:00:00Z","v":3319,"vw":24.340838},{"c":23.9247,"h":23.9563,"l":23.9247,"n":16,"o":23.9563,"t":"2025-06-13T04:00:00Z","v":194,"vw":23.9563},{"c":24.2858,"h":24.3059,"l":24.2858,"n":7,"o":24.3059,"t":"2025-06-16T04:00:00Z","v":235,"vw":24.3059},{"c":24.1039,"h":26.62,"l":24.1039,"n":23,"o":24.23,"t":"2025-06-17T04:00:00Z","v":2816,"vw":24.542211},{"c":23.8816,"h":26.1,"l":23.8816,"n":13,"o":26.1,"t":"2025-06-18T04:00:00Z","v":1344,"vw":24.462693},{"c":23.83,"h":23.98,"l":23.73,"n":103,"o":23.98,"t":"2025-06-20T04:00:00Z","v":11314,"vw":23.835176},{"c":24.0119,"h":24.0119,"l":23.87,"n":26,"o":23.87,"t":"2025-06-23T04:00:00Z","v":9589,"vw":23.924382},{"c":24.6726,"h":24.6726,"l":24.47,"n":25,"o":24.47,"t":"2025-06-24T04:00:00Z","v":3701,"vw":24.613445},{"c":24.8551,"h":24.93,"l":24.75,"n":28,"o":24.93,"t":"2025-06-25T04:00:00Z","v":8932,"vw":24.8366},{"c":24.6748,"h":24.78,"l":24.6501,"n":16,"o":24.78,"t":"2025-06-26T04:00:00Z","v":8904,"vw":24.699612},{"c":24.5776,"h":24.6499,"l":24.54,"n":32,"o":24.62,"t":"2025-06-27T04:00:00Z","v":5817,"vw":24.590203},{"c":24.4978,"h":24.4978,"l":24.2,"n":41,"o":24.43,"t":"2025-06-30T04:00:00Z","v":8826,"vw":24.330751},{"c":24.5256,"h":24.5256,"l":24.43,"n":14,"o":24.43,"t":"2025-07-01T04:00:00Z","v":565,"vw":24.463333},{"c":24.4048,"h":24.4048,"l":24.33,"n":20,"o":24.33,"t":"2025-07-02T04:00:00Z","v":3126,"vw":24.386367},{"c":24.4196,"h":24.4196,"l":24.4196,"n":6,"o":24.4196,"t":"2025-07-03T04:00:00Z","v":73,"vw":24.4196},{"c":24.385,"h":24.45,"l":24.35,"n":30,"o":24.45,"t":"2025-07-07T04:00:00Z","v":2280,"vw":24.380463},{"c":24.6795,"h":24.69,"l":24.65,"n":15,"o":24.66,"t":"2025-07-08T04:00:00Z","v":1616,"vw":24.666683},{"c":24.3902,"h":24.3902,"l":24.34,"n":13,"o":24.34,"t":"2025-07-09T04:00:00Z","v":445,"vw":24.34},{"c":24.6485,"h":24.6485,"l":24.54,"n":13,"o":24.56,"t":"2025-07-10T04:00:00Z","v":1051,"vw":24.589793},{"c":24.683,"h":24.7401,"l":24.67,"n":22,"o":24.74,"t":"2025-07-11T04:00:00Z","v":801,"vw":24.722525},{"c":24.9097,"h":24.94,"l":24.8861,"n":35,"o":24.9,"t":"2025-07-14T04:00:00Z","v":6264,"vw":24.900786},{"c":25.3208,"h":25.41,"l":25.18,"n":51,"o":25.18,"t":"2025-07-15T04:00:00Z","v":7340,"vw":25.298337},{"c":25.2755,"h":25.2755,"l":25.03,"n":34,"o":25.04,"t":"2025-07-16T04:00:00Z","v":5190,"vw":25.060096},{"c":25.3855,"h":25.3855,"l":25.16,"n":23,"o":25.16,"t":"2025-07-17T04:00:00Z","v":3019,"vw":25.299367},{"c":25.6716,"h":25.77,"l":25.6716,"n":26,"o":25.77,"t":"2025-07-18T04:00:00Z","v":940,"vw":25.759},{"c":25.8297,"h":25.9935,"l":25.77,"n":29,"o":25.77,"t":"2025-07-21T04:00:00Z","v":6173,"vw":25.847318},{"c":26.2001,"h":26.2001,"l":26.2001,"n":13,"o":26.2001,"t":"2025-07-22T04:00:00Z","v":76,"vw":26.2001},{"c":26.461,"h":26.49,"l":26.42,"n":48,"o":26.4829,"t":"2025-07-23T04:00:00Z","v":11542,"vw":26.445576},{"c":26.4837,"h":26.61,"l":26.4837,"n":22,"o":26.61,"t":"2025-07-24T04:00:00Z","v":4858,"vw":26.502614},{"c":26.3447,"h":26.3802,"l":26.32,"n":24,"o":26.35,"t":"2025-07-25T04:00:00Z","v":3310,"vw":26.351105},{"c":26.41,"h":26.46,"l":26.33,"n":33,"o":26.46,"t":"2025-07-28T04:00:00Z","v":11371,"vw":26.419991},{"c":26.431,"h":26.6,"l":26.4,"n":23,"o":26.58,"t":"2025-07-29T04:00:00Z","v":1956,"vw":26.478458},{"c":26.1405,"h":26.28,"l":26.14,"n":28,"o":26.28,"t":"2025-07-30T04:00:00Z","v":2857,"vw":26.210364},{"c":25.8079,"h":25.92,"l":25.8079,"n":16,"o":25.86,"t":"2025-07-31T04:00:00Z","v":431,"vw":25.89},{"c":25.3925,"h":25.45,"l":25.29,"n":28,"o":25.45,"t":"2025-08-01T04:00:00Z","v":2487,"vw":25.379243},{"c":25.7504,"h":25.81,"l":25.693,"n":38,"o":25.76,"t":"2025-08-04T04:00:00Z","v":11094,"vw":25.720949},{"c":26.007,"h":26.09,"l":26.007,"n":16,"o":26.09,"t":"2025-08-05T04:00:00Z","v":989,"vw":26.039161},{"c":26.15,"h":26.19,"l":26.021,"n":49,"o":26.021,"t":"2025-08-06T04:00:00Z","v":5842,"vw":26.154932},{"c":26.14,"h":26.14,"l":26.0954,"n":39,"o":26.135,"t":"2025-08-07T04:00:00Z","v":11134,"vw":26.11621},{"c":26.1325,"h":26.1325,"l":26.08,"n":64,"o":26.101,"t":"2025-08-08T04:00:00Z","v":4588,"vw":26.086504},{"c":26.0298,"h":26.17,"l":26.0298,"n":21,"o":26.17,"t":"2025-08-11T04:00:00Z","v":774,"vw":26.106667},{"c":26.5719,"h":26.5719,"l":26.345,"n":11,"o":26.345,"t":"2025-08-12T04:00:00Z","v":373,"vw":26.4475},{"c":27.26,"h":27.33,"l":27.2,"n":40,"o":27.21,"t":"2025-08-13T04:00:00Z","v":5230,"vw":27.258193},{"c":26.8224,"h":26.8517,"l":26.78,"n":18,"o":26.8517,"t":"2025-08-14T04:00:00Z","v":2421,"vw":26.82311},{"c":27.1552,"h":27.18,"l":27.1552,"n":22,"o":27.17,"t":"2025-08-15T04:00:00Z","v":982,"vw":27.174132},{"c":27.4055,"h":27.4399,"l":27.3676,"n":16,"o":27.3676,"t":"2025-08-18T04:00:00Z","v":960,"vw":27.397596},{"c":27.0803,"h":27.0803,"l":27.0803,"n":10,"o":27.0803,"t":"2025-08-19T04:00:00Z","v":195,"vw":27.0803},{"c":27.25,"h":27.27,"l":27.2215,"n":23,"o":27.27,"t":"2025-08-20T04:00:00Z","v":913,"vw":27.246406},{"c":27.407,"h":27.43,"l":27.28,"n":21,"o":27.28,"t":"2025-08-21T04:00:00Z","v":1176,"vw":27.405675},{"c":28.0246,"h":28.08,"l":28.0246,"n":19,"o":28.04,"t":"2025-08-22T04:00:00Z","v":1740,"vw":28.04743},{"c":28.1877,"h":28.39,"l":28.1877,"n":47,"o":28.39,"t":"2025-08-25T04:00:00Z","v":5670,"vw":28.291025},{"c":28.184,"h":28.2,"l":28.07,"n":14,"o":28.2,"t":"2025-08-26T04:00:00Z","v":884,"vw":28.166128},{"c":27.36,"h":27.43,"l":27.34,"n":36,"o":27.43,"t":"2025-08-27T04:00:00Z","v":6209,"vw":27.367752},{"c":27.78,"h":27.79,"l":27.704,"n":19,"o":27.704,"t":"2025-08-28T04:00:00Z","v":1901,"vw":27.762257},{"c":28.3228,"h":28.37,"l":28.1448,"n":44,"o":28.18,"t":"2025-08-29T04:00:00Z","v":5571,"vw":28.24076},{"c":28.4181,"h":28.42,"l":28.1,"n":37,"o":28.1,"t":"2025-09-02T04:00:00Z","v":3331,"vw":28.317659},{"c":28.2859,"h":28.2859,"l":28.145,"n":36,"o":28.26,"t":"2025-09-03T04:00:00Z","v":3631,"vw":28.20553},{"c":27.577,"h":27.605,"l":27.51,"n":75,"o":27.51,"t":"2025-09-04T04:00:00Z","v":5213,"vw":27.574901},{"c":28.2542,"h":28.26,"l":28.2542,"n":15,"o":28.26,"t":"2025-09-05T04:00:00Z","v":266,"vw":28.26},{"c":28.4619,"h":28.4619,"l":28.3602,"n":27,"o":28.46,"t":"2025-09-08T04:00:00Z","v":2811,"vw":28.418796},{"c":28.8043,"h":28.8199,"l":28.739,"n":39,"o":28.76,"t":"2025-09-09T04:00:00Z","v":5069,"vw":28.77553},{"c":28.77,"h":28.91,"l":28.77,"n":44,"o":28.91,"t":"2025-09-10T04:00:00Z","v":2588,"vw":28.843042},{"c":29.6541,"h":29.7,"l":29.41,"n":28,"o":29.49,"t":"2025-09-11T04:00:00Z","v":1255,"vw":29.614834},{"c":29.5429,"h":29.58,"l":29.475,"n":34,"o":29.58,"t":"2025-09-12T04:00:00Z","v":4972,"vw":29.503928},{"c":29.5748,"h":29.65,"l":29.5748,"n":42,"o":29.64,"t":"2025-09-15T04:00:00Z","v":8945,"vw":29.638225},{"c":29.7183,"h":29.7183,"l":29.42,"n":19,"o":29.42,"t":"2025-09-16T04:00:00Z","v":449,"vw":29.533333},{"c":30.1486,"h":30.26,"l":29.98,"n":75,"o":30.115,"t":"2025-09-17T04:00:00Z","v":7933,"vw":30.082351},{"c":29.6995,"h":29.72,"l":29.53,"n":82,"o":29.72,"t":"2025-09-18T04:00:00Z","v":6669,"vw":29.657748},{"c":29.6249,"h":29.74,"l":29.6249,"n":39,"o":29.7,"t":"2025-09-19T04:00:00Z","v":1731,"vw":29.683639},{"c":29.5904,"h":29.5904,"l":29.48,"n":67,"o":29.54,"t":"2025-09-22T04:00:00Z","v":7298,"vw":29.559225},{"c":29.2541,"h":29.46,"l":29.2541,"n":42,"o":29.39,"t":"2025-09-23T04:00:00Z","v":3500,"vw":29.383563},{"c":29.6442,"h":29.73,"l":29.64,"n":56,"o":29.68,"t":"2025-09-24T04:00:00Z","v":2991,"vw":29.678795},{"c":29.7081,"h":29.74,"l":29.62,"n":59,"o":29.68,"t":"2025-09-25T04:00:00Z","v":2726,"vw":29.682074},{"c":29.5125,"h":29.56,"l":29.39,"n":35,"o":29.39,"t":"2025-09-26T04:00:00Z","v":1261,"vw":29.522311},{"c":30.1262,"h":30.14,"l":30.04,"n":37,"o":30.11,"t":"2025-09-29T04:00:00Z","v":3906,"vw":30.08746},{"c":30.279,"h":30.37,"l":30.24,"n":55,"o":30.37,"t":"2025-09-30T04:00:00Z","v":3588,"vw":30.270287},{"c":30.5116,"h":30.5116,"l":30.37,"n":62,"o":30.43,"t":"2025-10-01T04:00:00Z","v":6274,"vw":30.438655},{"c":30.9,"h":30.9742,"l":30.78,"n":69,"o":30.94,"t":"2025-10-02T04:00:00Z","v":12246,"vw":30.920503},{"c":30.6377,"h":30.73,"l":30.61,"n":32,"o":30.73,"t":"2025-10-03T04:00:00Z","v":1024,"vw":30.67315},{"c":30.74,"h":30.76,"l":30.58,"n":39,"o":30.58,"t":"2025-10-06T04:00:00Z","v":3411,"vw":30.685709},{"c":30.372,"h":30.71,"l":30.35,"n":25,"o":30.71,"t":"2025-10-07T04:00:00Z","v":1548,"vw":30.459877},{"c":30.456,"h":30.456,"l":30.315,"n":27,"o":30.36,"t":"2025-10-08T04:00:00Z","v":1031,"vw":30.357534},{"c":30.0266,"h":30.47,"l":29.98,"n":38,"o":30.47,"t":"2025-10-09T04:00:00Z","v":2514,"vw":30.130949},{"c":28.3963,"h":29.92,"l":28.17,"n":113,"o":29.92,"t":"2025-10-10T04:00:00Z","v":10921,"vw":28.945195},{"c":29,"h":29.18,"l":29,"n":63,"o":29.16,"t":"2025-10-13T04:00:00Z","v":31225,"vw":29.112705},{"c":28.6567,"h":28.82,"l":28.34,"n":73,"o":28.42,"t":"2025-10-14T04:00:00Z","v":4343,"vw":28.613063},{"c":29.06,"h":29.18,"l":29.0599,"n":41,"o":29.16,"t":"2025-10-15T04:00:00Z","v":2911,"vw":29.108365},{"c":29.1831,"h":29.317,"l":29.1831,"n":77,"o":29.22,"t":"2025-10-16T04:00:00Z","v":7886,"vw":29.277691},{"c":28.9427,"h":29.02,"l":28.795,"n":51,"o":28.845,"t":"2025-10-17T04:00:00Z","v":4600,"vw":28.892228},{"c":29.31,"h":29.36,"l":28.91,"n":47,"o":28.91,"t":"2025-10-20T04:00:00Z","v":3901,"vw":29.189547},{"c":29.2581,"h":29.35,"l":29.2,"n":31,"o":29.35,"t":"2025-10-21T04:00:00Z","v":2022,"vw":29.283063},{"c":29.1462,"h":29.325,"l":29.01,"n":57,"o":29.24,"t":"2025-10-22T04:00:00Z","v":6428,"vw":29.29892},{"c":29.55,"h":29.65,"l":29.45,"n":55,"o":29.45,"t":"2025-10-23T04:00:00Z","v":9180,"vw":29.594429},{"c":29.97,"h":29.97,"l":29.97,"n":16,"o":29.97,"t":"2025-10-24T04:00:00Z","v":333,"vw":29.97},{"c":30.52,"h":30.62,"l":30.52,"n":37,"o":30.62,"t":"2025-10-27T04:00:00Z","v":12505,"vw":30.565622},{"c":30.3944,"h":30.4,"l":30.195,"n":40,"o":30.272,"t":"2025-10-28T04:00:00Z","v":14426,"vw":30.348269},{"c":30.6316,"h":30.7999,"l":30.59,"n":59,"o":30.7999,"t":"2025-10-29T04:00:00Z","v":8462,"vw":30.691938},{"c":30.0636,"h":30.14,"l":30.05,"n":28,"o":30.09,"t":"2025-10-30T04:00:00Z","v":4242,"vw":30.096087},{"c":29.6661,"h":29.67,"l":29.54,"n":48,"o":29.59,"t":"2025-10-31T04:00:00Z","v":4708,"vw":29.584722},{"c":29.6092,"h":29.7,"l":29.53,"n":30,"o":29.7,"t":"2025-11-03T05:00:00Z","v":2561,"vw":29.55143},{"c":29.1167,"h":29.2928,"l":29.1,"n":30,"o":29.2928,"t":"2025-11-04T05:00:00Z","v":3594,"vw":29.163337},{"c":29.3849,"h":29.404,"l":29.3,"n":21,"o":29.3,"t":"2025-11-05T05:00:00Z","v":1012,"vw":29.389143},{"c":29.6965,"h":29.83,"l":29.655,"n":68,"o":29.83,"t":"2025-11-06T05:00:00Z","v":1538,"vw":29.760382},{"c":29.5622,"h":29.5622,"l":29.3,"n":59,"o":29.4,"t":"2025-11-07T05:00:00Z","v":1888,"vw":29.337709},{"c":29.9742,"h":29.9742,"l":29.9742,"n":37,"o":29.9742,"t":"2025-11-10T05:00:00Z","v":304,"vw":29.9742},{"c":29.7839,"h":29.8801,"l":29.7839,"n":19,"o":29.8801,"t":"2025-11-11T05:00:00Z","v":662,"vw":29.870551},{"c":29.775,"h":29.79,"l":29.73,"n":34,"o":29.73,"t":"2025-11-12T05:00:00Z","v":2593,"vw":29.773727},{"c":29.8283,"h":30.115,"l":29.75,"n":26,"o":30.09,"t":"2025-11-13T05:00:00Z","v":926,"vw":29.907},{"c":29.2955,"h":29.5,"l":29.2485,"n":34,"o":29.3,"t":"2025-11-14T05:00:00Z","v":3170,"vw":29.321179},{"c":28.9352,"h":29.15,"l":28.86,"n":39,"o":29.15,"t":"2025-11-17T05:00:00Z","v":10347,"vw":29.065427},{"c":28.8134,"h":28.83,"l":28.68,"n":26,"o":28.76,"t":"2025-11-18T05:00:00Z","v":2111,"vw":28.78412},{"c":28.6466,"h":28.6466,"l":28.59,"n":32,"o":28.59,"t":"2025-11-19T05:00:00Z","v":4359,"vw":28.601025},{"c":28.1977,"h":28.77,"l":28.1977,"n":54,"o":28.77,"t":"2025-11-20T05:00:00Z","v":4671,"vw":28.380611},{"c":28.0878,"h":28.21,"l":27.83,"n":44,"o":27.83,"t":"2025-11-21T05:00:00Z","v":2606,"vw":28.060179},{"c":28.4881,"h":28.5,"l":28.325,"n":52,"o":28.38,"t":"2025-11-24T05:00:00Z","v":5649,"vw":28.374878},{"c":28.6622,"h":28.78,"l":28.63,"n":61,"o":28.78,"t":"2025-11-25T05:00:00Z","v":3503,"vw":28.716993},{"c":28.695,"h":28.78,"l":28.51,"n":52,"o":28.69,"t":"2025-11-26T05:00:00Z","v":5568,"vw":28.687278},{"c":28.7933,"h":28.85,"l":28.7933,"n":18,"o":28.82,"t":"2025-11-28T05:00:00Z","v":449,"vw":28.83},{"c":29.0834,"h":29.17,"l":28.99,"n":52,"o":28.99,"t":"2025-12-01T05:00:00Z","v":5992,"vw":29.074639},{"c":28.9276,"h":28.9276,"l":28.83,"n":25,"o":28.86,"t":"2025-12-02T05:00:00Z","v":1530,"vw":28.856562},{"c":28.825,"h":28.85,"l":28.73,"n":41,"o":28.85,"t":"2025-12-03T05:00:00Z","v":6560,"vw":28.755514},{"c":28.8691,"h":28.96,"l":28.85,"n":31,"o":28.87,"t":"2025-12-04T05:00:00Z","v":1655,"vw":28.87923},{"c":29.305,"h":29.376,"l":29.305,"n":23,"o":29.345,"t":"2025-12-05T05:00:00Z","v":961,"vw":29.368556},{"c":29.311,"h":29.311,"l":29.28,"n":17,"o":29.31,"t":"2025-12-08T05:00:00Z","v":1399,"vw":29.289358},{"c":28.9251,"h":28.9251,"l":28.75,"n":26,"o":28.75,"t":"2025-12-09T05:00:00Z","v":784,"vw":28.843442},{"c":29.049,"h":29.1485,"l":28.9728,"n":57,"o":28.98,"t":"2025-12-10T05:00:00Z","v":4498,"vw":29.033627},{"c":28.9319,"h":28.9319,"l":28.82,"n":20,"o":28.85,"t":"2025-12-11T05:00:00Z","v":808,"vw":28.85},{"c":28.795,"h":29.041,"l":28.74,"n":27,"o":29.041,"t":"2025-12-12T05:00:00Z","v":814,"vw":28.84525},{"c":28.6025,"h":28.7099,"l":28.6025,"n":19,"o":28.67,"t":"2025-12-15T05:00:00Z","v":521,"vw":28.696732},{"c":28.3031,"h":28.32,"l":28.2,"n":38,"o":28.25,"t":"2025-12-16T05:00:00Z","v":3122,"vw":28.250987},{"c":27.9316,"h":28.25,"l":27.9316,"n":28,"o":28.25,"t":"2025-12-17T05:00:00Z","v":2227,"vw":28.111849},{"c":28.1115,"h":28.18,"l":28.1115,"n":15,"o":28.18,"t":"2025-12-18T05:00:00Z","v":230,"vw":28.18},{"c":28.4323,"h":28.55,"l":28.4323,"n":100,"o":28.44,"t":"2025-12-19T05:00:00Z","v":6663,"vw":28.470487},{"c":28.5539,"h":28.57,"l":28.52,"n":53,"o":28.52,"t":"2025-12-22T05:00:00Z","v":1998,"vw":28.542356},{"c":28.571,"h":28.62,"l":28.43,"n":30,"o":28.43,"t":"2025-12-23T05:00:00Z","v":2299,"vw":28.561181},{"c":28.6043,"h":28.6043,"l":28.58,"n":14,"o":28.58,"t":"2025-12-24T05:00:00Z","v":212,"vw":28.58},{"c":28.86,"h":28.88,"l":28.815,"n":33,"o":28.815,"t":"2025-12-26T05:00:00Z","v":4423,"vw":28.862301},{"c":28.4097,"h":28.4097,"l":28.22,"n":41,"o":28.22,"t":"2025-12-29T05:00:00Z","v":2332,"vw":28.317301},{"c":28.475,"h":28.56,"l":28.475,"n":32,"o":28.56,"t":"2025-12-30T05:00:00Z","v":963,"vw":28.529063},{"c":28.206,"h":28.2301,"l":28.206,"n":27,"o":28.2301,"t":"2025-12-31T05:00:00Z","v":951,"vw":28.220014},{"c":29.213,"h":29.232,"l":28.98,"n":55,"o":29.08,"t":"2026-01-02T05:00:00Z","v":3123,"vw":29.140076},{"c":29.496,"h":29.52,"l":29.2,"n":28,"o":29.2,"t":"2026-01-05T05:00:00Z","v":1460,"vw":29.420683},{"c":29.806,"h":29.89,"l":29.806,"n":37,"o":29.87,"t":"2026-01-06T05:00:00Z","v":1723,"vw":29.873846},{"c":29.5266,"h":29.595,"l":29.5266,"n":42,"o":29.595,"t":"2026-01-07T05:00:00Z","v":4123,"vw":29.567129},{"c":29.561,"h":29.561,"l":29.21,"n":34,"o":29.21,"t":"2026-01-08T05:00:00Z","v":1765,"vw":29.464437},{"c":29.637,"h":29.68,"l":29.5,"n":33,"o":29.58,"t":"2026-01-09T05:00:00Z","v":2741,"vw":29.623403},{"c":30.3639,"h":30.3639,"l":30.07,"n":48,"o":30.07,"t":"2026-01-12T05:00:00Z","v":4028,"vw":30.147204},{"c":29.917,"h":30.05,"l":29.85,"n":32,"o":30.05,"t":"2026-01-13T05:00:00Z","v":1678,"vw":29.9462},{"c":29.8638,"h":29.8638,"l":29.81,"n":26,"o":29.81,"t":"2026-01-14T05:00:00Z","v":456,"vw":29.828333},{"c":29.9435,"h":30.069,"l":29.94,"n":47,"o":30,"t":"2026-01-15T05:00:00Z","v":5791,"vw":30.020052},{"c":29.5829,"h":29.84,"l":29.42,"n":35,"o":29.84,"t":"2026-01-16T05:00:00Z","v":1604,"vw":29.52829},{"c":29.093,"h":29.093,"l":29.064,"n":26,"o":29.064,"t":"2026-01-20T05:00:00Z","v":178,"vw":29.064},{"c":29.503,"h":29.53,"l":29.48,"n":33,"o":29.48,"t":"2026-01-21T05:00:00Z","v":1545,"vw":29.509809},{"c":29.517,"h":29.595,"l":29.517,"n":27,"o":29.595,"t":"2026-01-22T05:00:00Z","v":749,"vw":29.571294},{"c":29.415,"h":29.42,"l":29.39,"n":27,"o":29.39,"t":"2026-01-23T05:00:00Z","v":1673,"vw":29.396073},{"c":29.4347,"h":29.49,"l":29.37,"n":45,"o":29.44,"t":"2026-01-26T05:00:00Z","v":13094,"vw":29.46445},{"c":29.819,"h":29.819,"l":29.7096,"n":35,"o":29.75,"t":"2026-01-27T05:00:00Z","v":2805,"vw":29.737337},{"c":29.9461,"h":30.01,"l":29.91,"n":33,"o":30.01,"t":"2026-01-28T05:00:00Z","v":897,"vw":29.940115},{"c":30.0503,"h":30.32,"l":29.74,"n":54,"o":30.22,"t":"2026-01-29T05:00:00Z","v":3195,"vw":29.94272},{"c":29.428,"h":29.7,"l":29.428,"n":64,"o":29.62,"t":"2026-01-30T05:00:00Z","v":4119,"vw":29.609705},{"c":29.1438,"h":29.23,"l":29.09,"n":78,"o":29.17,"t":"2026-02-02T05:00:00Z","v":8562,"vw":29.168473},{"c":29.023,"h":29.21,"l":28.81,"n":50,"o":29.21,"t":"2026-02-03T05:00:00Z","v":3369,"vw":29.131949},{"c":28.844,"h":29.03,"l":28.6801,"n":38,"o":29.03,"t":"2026-02-04T05:00:00Z","v":1727,"vw":28.837995},{"c":28.5174,"h":28.93,"l":28.5174,"n":71,"o":28.93,"t":"2026-02-05T05:00:00Z","v":6060,"vw":28.757182},{"c":29.1877,"h":29.1877,"l":28.89,"n":30,"o":28.89,"t":"2026-02-06T05:00:00Z","v":1359,"vw":29.004218},{"c":29.565,"h":29.585,"l":29.42,"n":23,"o":29.42,"t":"2026-02-09T05:00:00Z","v":953,"vw":29.55625},{"c":29.647,"h":29.66,"l":29.47,"n":27,"o":29.52,"t":"2026-02-10T05:00:00Z","v":903,"vw":29.560429},{"c":29.4186,"h":29.4186,"l":29.21,"n":42,"o":29.22,"t":"2026-02-11T05:00:00Z","v":5690,"vw":29.230168},{"c":29.0162,"h":29.195,"l":28.94,"n":49,"o":29.195,"t":"2026-02-12T05:00:00Z","v":3802,"vw":29.056698},{"c":28.747,"h":28.805,"l":28.695,"n":29,"o":28.77,"t":"2026-02-13T05:00:00Z","v":1057,"vw":28.751354},{"c":28.929,"h":29,"l":28.86,"n":39,"o":28.86,"t":"2026-02-17T05:00:00Z","v":1038,"vw":28.950885},{"c":29.079,"h":29.22,"l":29.079,"n":33,"o":29.11,"t":"2026-02-18T05:00:00Z","v":1384,"vw":29.158752},{"c":29.02,"h":29.04,"l":28.901,"n":27,"o":29.04,"t":"2026-02-19T05:00:00Z","v":763,"vw":28.979866},{"c":29.2452,"h":29.2452,"l":28.92,"n":53,"o":28.92,"t":"2026-02-20T05:00:00Z","v":2133,"vw":29.121133},{"c":29.207,"h":29.48,"l":29.18,"n":56,"o":29.48,"t":"2026-02-23T05:00:00Z","v":2665,"vw":29.37205},{"c":29.1093,"h":29.1093,"l":29.04,"n":37,"o":29.04,"t":"2026-02-24T05:00:00Z","v":1427,"vw":29.0688},{"c":29.2462,"h":29.26,"l":29.14,"n":75,"o":29.24,"t":"2026-02-25T05:00:00Z","v":7630,"vw":29.184506},{"c":28.653,"h":28.71,"l":28.46,"n":56,"o":28.64,"t":"2026-02-26T05:00:00Z","v":1799,"vw":28.540971},{"c":28.5919,"h":28.67,"l":28.59,"n":25,"o":28.63,"t":"2026-02-27T05:00:00Z","v":747,"vw":28.637843},{"c":28.3351,"h":28.3351,"l":27.95,"n":113,"o":27.9501,"t":"2026-03-02T05:00:00Z","v":8808,"vw":28.115483},{"c":27.2777,"h":27.4,"l":26.82,"n":158,"o":27.37,"t":"2026-03-03T05:00:00Z","v":18100,"vw":27.192023},{"c":27.51,"h":27.53,"l":27.3337,"n":140,"o":27.42,"t":"2026-03-04T05:00:00Z","v":10905,"vw":27.461623},{"c":26.9899,"h":27.21,"l":26.8,"n":256,"o":27.14,"t":"2026-03-05T05:00:00Z","v":14864,"vw":27.002441},{"c":27.0844,"h":27.16,"l":26.8787,"n":231,"o":26.97,"t":"2026-03-06T05:00:00Z","v":8106,"vw":27.075126},{"c":27.4121,"h":27.4121,"l":26.85,"n":191,"o":26.87,"t":"2026-03-09T04:00:00Z","v":15018,"vw":27.056501},{"c":28.1126,"h":28.38,"l":27.89,"n":64,"o":28.01,"t":"2026-03-10T04:00:00Z","v":6785,"vw":28.122148},{"c":27.862,"h":28,"l":27.8,"n":91,"o":28,"t":"2026-03-11T04:00:00Z","v":8160,"vw":27.863298},{"c":27.5019,"h":27.68,"l":27.46,"n":50,"o":27.68,"t":"2026-03-12T04:00:00Z","v":2029,"vw":27.552125},{"c":27.4636,"h":27.77,"l":27.4636,"n":75,"o":27.7,"t":"2026-03-13T04:00:00Z","v":5149,"vw":27.681126},{"c":27.7,"h":27.7712,"l":27.7,"n":39,"o":27.72,"t":"2026-03-16T04:00:00Z","v":2117,"vw":27.744525},{"c":27.551,"h":27.76,"l":27.53,"n":49,"o":27.71,"t":"2026-03-17T04:00:00Z","v":3922,"vw":27.646898},{"c":26.9926,"h":27.42,"l":26.98,"n":58,"o":27.38,"t":"2026-03-18T04:00:00Z","v":4930,"vw":27.221522},{"c":26.702,"h":26.86,"l":26.43,"n":58,"o":26.43,"t":"2026-03-19T04:00:00Z","v":5314,"vw":26.626869},{"c":26.0703,"h":26.49,"l":26.03,"n":211,"o":26.49,"t":"2026-03-20T04:00:00Z","v":12486,"vw":26.215178},{"c":26.205,"h":26.48,"l":26.05,"n":330,"o":26.07,"t":"2026-03-23T04:00:00Z","v":18037,"vw":26.192012},{"c":26.1851,"h":26.21,"l":26.07,"n":46,"o":26.12,"t":"2026-03-24T04:00:00Z","v":4316,"vw":26.14316},{"c":26.78,"h":26.86,"l":26.78,"n":25,"o":26.86,"t":"2026-03-25T04:00:00Z","v":343,"vw":26.86},{"c":25.962,"h":26.11,"l":25.962,"n":36,"o":26.03,"t":"2026-03-26T04:00:00Z","v":2364,"vw":26.023531},{"c":25.873,"h":26,"l":25.873,"n":46,"o":25.98,"t":"2026-03-27T04:00:00Z","v":2797,"vw":25.942405},{"c":25.7947,"h":25.875,"l":25.77,"n":274,"o":25.875,"t":"2026-03-30T04:00:00Z","v":12351,"vw":25.816075},{"c":26.3249,"h":26.3249,"l":25.85,"n":346,"o":25.85,"t":"2026-03-31T04:00:00Z","v":10054,"vw":26.141178},{"c":26.476,"h":26.54,"l":26.43,"n":45,"o":26.5,"t":"2026-04-01T04:00:00Z","v":2585,"vw":26.491762},{"c":26.2175,"h":26.24,"l":26.2175,"n":26,"o":26.24,"t":"2026-04-02T04:00:00Z","v":505,"vw":26.23},{"c":26.2113,"h":26.25,"l":26.09,"n":53,"o":26.09,"t":"2026-04-06T04:00:00Z","v":5593,"vw":26.187501},{"c":26.0895,"h":26.0895,"l":25.86,"n":58,"o":25.98,"t":"2026-04-07T04:00:00Z","v":6430,"vw":25.868315},{"c":27.1775,"h":27.34,"l":27.16,"n":35,"o":27.16,"t":"2026-04-08T04:00:00Z","v":1263,"vw":27.204858},{"c":27.2366,"h":27.24,"l":26.96,"n":77,"o":27,"t":"2026-04-09T04:00:00Z","v":6603,"vw":27.099456},{"c":27.3969,"h":27.48,"l":27.3969,"n":24,"o":27.44,"t":"2026-04-10T04:00:00Z","v":864,"vw":27.472714},{"c":27.45,"h":27.45,"l":27.2,"n":32,"o":27.2,"t":"2026-04-13T04:00:00Z","v":2030,"vw":27.279971},{"c":27.882,"h":27.882,"l":27.62,"n":34,"o":27.62,"t":"2026-04-14T04:00:00Z","v":5137,"vw":27.778602},{"c":27.8716,"h":27.8716,"l":27.74,"n":18,"o":27.75,"t":"2026-04-15T04:00:00Z","v":568,"vw":27.764234},{"c":28.1401,"h":28.292,"l":28.14,"n":23,"o":28.292,"t":"2026-04-16T04:00:00Z","v":3522,"vw":28.147846},{"c":28.488,"h":28.488,"l":28.488,"n":25,"o":28.488,"t":"2026-04-17T04:00:00Z","v":196,"vw":28.488},{"c":28.5354,"h":28.5354,"l":28.5354,"n":40,"o":28.5354,"t":"2026-04-20T04:00:00Z","v":577,"vw":28.5354},{"c":28.1251,"h":28.25,"l":28.1251,"n":61,"o":28.24,"t":"2026-04-21T04:00:00Z","v":6527,"vw":28.206325},{"c":28.491,"h":28.55,"l":28.45,"n":32,"o":28.51,"t":"2026-04-22T04:00:00Z","v":1764,"vw":28.512605},{"c":28.0671,"h":28.0671,"l":28.0671,"n":20,"o":28.0671,"t":"2026-04-23T04:00:00Z","v":206,"vw":28.0671},{"c":28.2396,"h":28.25,"l":28.08,"n":30,"o":28.145,"t":"2026-04-24T04:00:00Z","v":4383,"vw":28.200968},{"c":28.1,"h":28.1,"l":28.1,"n":23,"o":28.1,"t":"2026-04-27T04:00:00Z","v":139,"vw":28.1},{"c":27.8396,"h":27.8396,"l":27.74,"n":28,"o":27.74,"t":"2026-04-28T04:00:00Z","v":1201,"vw":27.765095},{"c":27.898,"h":27.898,"l":27.898,"n":17,"o":27.898,"t":"2026-04-29T04:00:00Z","v":65,"vw":27.898},{"c":28.292,"h":28.292,"l":28.09,"n":23,"o":28.09,"t":"2026-04-30T04:00:00Z","v":802,"vw":28.09604},{"c":28.2541,"h":28.435,"l":28.25,"n":30,"o":28.435,"t":"2026-05-01T04:00:00Z","v":3560,"vw":28.337173},{"c":28.0728,"h":28.2,"l":28.04,"n":42,"o":28.2,"t":"2026-05-04T04:00:00Z","v":2317,"vw":28.12655},{"c":28.0656,"h":28.11,"l":28.02,"n":34,"o":28.07,"t":"2026-05-05T04:00:00Z","v":3084,"vw":28.075597},{"c":28.9062,"h":28.9062,"l":28.48,"n":29,"o":28.48,"t":"2026-05-06T04:00:00Z","v":1531,"vw":28.694839},{"c":29.015,"h":29.05,"l":29.015,"n":24,"o":29.03,"t":"2026-05-07T04:00:00Z","v":1184,"vw":29.04},{"c":29.08,"h":29.09,"l":29.05,"n":43,"o":29.075,"t":"2026-05-08T04:00:00Z","v":10365,"vw":29.085202},{"c":29.61,"h":29.61,"l":29.51,"n":36,"o":29.53,"t":"2026-05-11T04:00:00Z","v":2023,"vw":29.529101},{"c":29.42,"h":29.42,"l":29.32,"n":25,"o":29.32,"t":"2026-05-12T04:00:00Z","v":453,"vw":29.357037},{"c":30.1038,"h":30.11,"l":30.07,"n":40,"o":30.07,"t":"2026-05-13T04:00:00Z","v":1068,"vw":30.097093},{"c":29.6154,"h":29.7,"l":29.37,"n":68,"o":29.37,"t":"2026-05-14T04:00:00Z","v":10455,"vw":29.533189},{"c":29.0905,"h":29.55,"l":29.016,"n":77,"o":29.04,"t":"2026-05-15T04:00:00Z","v":9578,"vw":29.180379},{"c":28.925,"h":28.9982,"l":28.8601,"n":39,"o":28.99,"t":"2026-05-18T04:00:00Z","v":3852,"vw":28.923943},{"c":28.895,"h":28.895,"l":28.83,"n":37,"o":28.83,"t":"2026-05-19T04:00:00Z","v":966,"vw":28.869208},{"c":29.077,"h":29.18,"l":28.99,"n":45,"o":28.995,"t":"2026-05-20T04:00:00Z","v":3603,"vw":29.107682},{"c":28.928,"h":28.928,"l":28.65,"n":33,"o":28.65,"t":"2026-05-21T04:00:00Z","v":1643,"vw":28.656459},{"c":29.0872,"h":29.09,"l":29.085,"n":38,"o":29.09,"t":"2026-05-22T04:00:00Z","v":706,"vw":29.087531},{"c":29.4,"h":29.64,"l":29.4,"n":35,"o":29.64,"t":"2026-05-26T04:00:00Z","v":2235,"vw":29.545835},{"c":29.035,"h":29.035,"l":28.91,"n":23,"o":28.91,"t":"2026-05-27T04:00:00Z","v":3751,"vw":28.938412},{"c":28.797,"h":28.82,"l":28.765,"n":34,"o":28.765,"t":"2026-05-28T04:00:00Z","v":1155,"vw":28.787422},{"c":29.0078,"h":29.04,"l":28.985,"n":35,"o":29.04,"t":"2026-05-29T04:00:00Z","v":1738,"vw":29.030114},{"c":28.689,"h":28.69,"l":28.55,"n":31,"o":28.55,"t":"2026-06-01T04:00:00Z","v":841,"vw":28.619767},{"c":29.707,"h":29.81,"l":29.6816,"n":34,"o":29.7502,"t":"2026-06-02T04:00:00Z","v":3917,"vw":29.753206},{"c":29.33,"h":29.37,"l":29.33,"n":29,"o":29.37,"t":"2026-06-03T04:00:00Z","v":2091,"vw":29.343907},{"c":29.335,"h":29.4,"l":29.335,"n":35,"o":29.39,"t":"2026-06-04T04:00:00Z","v":2332,"vw":29.373571},{"c":28.2839,"h":28.7,"l":28.2839,"n":30,"o":28.7,"t":"2026-06-05T04:00:00Z","v":736,"vw":28.562677},{"c":27.99,"h":28.12,"l":27.99,"n":20,"o":28.12,"t":"2026-06-08T04:00:00Z","v":512,"vw":28.033991},{"c":28.5916,"h":28.81,"l":28.5499,"n":38,"o":28.81,"t":"2026-06-09T04:00:00Z","v":2275,"vw":28.747496},{"c":28.3016,"h":28.39,"l":28.3016,"n":25,"o":28.3501,"t":"2026-06-10T04:00:00Z","v":1222,"vw":28.354533},{"c":28.4639,"h":28.4639,"l":28.0504,"n":38,"o":28.0504,"t":"2026-06-11T04:00:00Z","v":2187,"vw":28.254269},{"c":28.7605,"h":28.7605,"l":28.66,"n":32,"o":28.66,"t":"2026-06-12T04:00:00Z","v":1730,"vw":28.694527},{"c":29.6744,"h":29.6744,"l":29.62,"n":29,"o":29.67,"t":"2026-06-15T04:00:00Z","v":546,"vw":29.651056},{"c":29.6225,"h":30.06,"l":29.54,"n":61,"o":29.54,"t":"2026-06-16T04:00:00Z","v":19792,"vw":29.692764},{"c":29.38,"h":30.21,"l":29.38,"n":115,"o":30.21,"t":"2026-06-17T04:00:00Z","v":16053,"vw":29.934028},{"c":29.534,"h":29.55,"l":29.534,"n":32,"o":29.55,"t":"2026-06-18T04:00:00Z","v":371,"vw":29.55},{"c":30.059,"h":30.1,"l":30.059,"n":20,"o":30.1,"t":"2026-06-22T04:00:00Z","v":373,"vw":30.086667},{"c":29.2037,"h":29.24,"l":29.15,"n":28,"o":29.235,"t":"2026-06-23T04:00:00Z","v":2392,"vw":29.180864},{"c":29.007,"h":29.007,"l":29,"n":17,"o":29,"t":"2026-06-24T04:00:00Z","v":199,"vw":29},{"c":29.1281,"h":29.1281,"l":29.12,"n":20,"o":29.12,"t":"2026-06-25T04:00:00Z","v":541,"vw":29.12},{"c":28.5644,"h":28.5644,"l":28.38,"n":36,"o":28.38,"t":"2026-06-26T04:00:00Z","v":1393,"vw":28.457269},{"c":28.6359,"h":28.6359,"l":28.47,"n":25,"o":28.47,"t":"2026-06-29T04:00:00Z","v":1510,"vw":28.530435},{"c":28.8561,"h":28.94,"l":28.435,"n":84,"o":28.82,"t":"2026-06-30T04:00:00Z","v":17189,"vw":28.720382},{"c":28.9,"h":28.96,"l":28.9,"n":51,"o":28.9,"t":"2026-07-01T04:00:00Z","v":2105,"vw":28.915662},{"c":27.9427,"h":28.11,"l":27.9427,"n":36,"o":28.09,"t":"2026-07-02T04:00:00Z","v":479,"vw":28.098097},{"c":28.35,"h":28.35,"l":28.32,"n":28,"o":28.32,"t":"2026-07-06T04:00:00Z","v":711,"vw":28.32},{"c":28.0973,"h":28.26,"l":28.0973,"n":34,"o":28.25,"t":"2026-07-07T04:00:00Z","v":1788,"vw":28.19358},{"c":28.1764,"h":28.19,"l":28.1764,"n":36,"o":28.19,"t":"2026-07-08T04:00:00Z","v":639,"vw":28.19},{"c":28.7545,"h":28.7545,"l":28.7545,"n":37,"o":28.7545,"t":"2026-07-09T04:00:00Z","v":216,"vw":28.7545},{"c":28.28,"h":28.32,"l":28.28,"n":38,"o":28.32,"t":"2026-07-10T04:00:00Z","v":1057,"vw":28.289481},{"c":27.609,"h":27.609,"l":27.609,"n":39,"o":27.609,"t":"2026-07-13T04:00:00Z","v":680,"vw":27.609},{"c":28.2117,"h":28.2117,"l":28.2117,"n":27,"o":28.2117,"t":"2026-07-14T04:00:00Z","v":113,"vw":28.2117},{"c":28.6013,"h":28.6013,"l":28.6013,"n":21,"o":28.6013,"t":"2026-07-15T04:00:00Z","v":98,"vw":28.6013},{"c":28.2,"h":28.22,"l":28.2,"n":29,"o":28.2,"t":"2026-07-16T04:00:00Z","v":892,"vw":28.214724},{"c":27.102,"h":27.102,"l":26.93,"n":39,"o":26.93,"t":"2026-07-17T04:00:00Z","v":693,"vw":27.033704},{"c":27.64,"h":27.7,"l":27.53,"n":47,"o":27.53,"t":"2026-07-20T04:00:00Z","v":1972,"vw":27.647143},{"c":27.9546,"h":28.02,"l":27.93,"n":34,"o":28.02,"t":"2026-07-21T04:00:00Z","v":12310,"vw":27.933858},{"c":27.727,"h":27.76,"l":27.71,"n":18,"o":27.71,"t":"2026-07-22T04:00:00Z","v":454,"vw":27.723592},{"c":27.6864,"h":27.6864,"l":27.62,"n":41,"o":27.62,"t":"2026-07-23T04:00:00Z","v":1123,"vw":27.62005},{"c":27.4055,"h":27.54,"l":27.4055,"n":45,"o":27.5,"t":"2026-07-24T04:00:00Z","v":7138,"vw":27.506741},{"c":27.9067,"h":27.9067,"l":27.73,"n":20,"o":27.73,"t":"2026-07-27T04:00:00Z","v":1707,"vw":27.847888},{"c":27.3901,"h":27.41,"l":27.3901,"n":36,"o":27.41,"t":"2026-07-28T04:00:00Z","v":1731,"vw":27.401996},{"c":27.53,"h":27.53,"l":27.53,"n":23,"o":27.53,"t":"2026-07-29T04:00:00Z","v":343,"vw":27.53},{"c":27.7703,"h":27.7703,"l":27.7703,"n":23,"o":27.7703,"t":"2026-07-30T04:00:00Z","v":149,"vw":27.7703},{"c":28.0192,"h":28.0192,"l":27.99,"n":16,"o":27.99,"t":"2026-07-31T04:00:00Z","v":266,"vw":27.99},{"c":27.998,"h":28,"l":27.975,"n":29,"o":28,"t":"2026-08-03T04:00:00Z","v":1157,"vw":27.997045},{"c":28.3761,"h":28.3761,"l":28.3001,"n":22,"o":28.3001,"t":"2026-08-04T04:00:00Z","v":907,"vw":28.315063},{"c":28.8695,"h":29.185,"l":28.8499,"n":41,"o":28.97,"t":"2026-08-05T04:00:00Z","v":2604,"vw":28.880813},{"c":28.7453,"h":28.75,"l":28.67,"n":27,"o":28.67,"t":"2026-08-06T04:00:00Z","v":728,"vw":28.690779},{"c":29.2773,"h":29.3099,"l":29.22,"n":31,"o":29.27,"t":"2026-08-07T04:00:00Z","v":1205,"vw":29.280161},{"c":29.2492,"h":29.28,"l":29.1899,"n":34,"o":29.19,"t":"2026-08-10T04:00:00Z","v":997,"vw":29.216644},{"c":28.5825,"h":28.5825,"l":28.5825,"n":24,"o":28.5825,"t":"2026-08-11T04:00:00Z","v":83,"vw":28.5825},{"c":28.5197,"h":28.5197,"l":28.44,"n":32,"o":28.46,"t":"2026-08-12T04:00:00Z","v":710,"vw":28.447482},{"c":28.0939,"h":28.0939,"l":28.09,"n":19,"o":28.09,"t":"2026-08-13T04:00:00Z","v":263,"vw":28.09},{"c":28.24,"h":28.24,"l":28.1,"n":49,"o":28.11,"t":"2026-08-14T04:00:00Z","v":4675,"vw":28.204814},{"c":28.6001,"h":28.6001,"l":28.6,"n":34,"o":28.6,"t":"2026-08-17T04:00:00Z","v":386,"vw":28.6},{"c":28.4223,"h":28.4223,"l":28.38,"n":28,"o":28.38,"t":"2026-08-18T04:00:00Z","v":1119,"vw":28.397432},{"c":28.1366,"h":28.19,"l":28.1366,"n":26,"o":28.19,"t":"2026-08-19T04:00:00Z","v":1430,"vw":28.180969},{"c":28.2568,"h":28.28,"l":28.24,"n":26,"o":28.28,"t":"2026-08-20T04:00:00Z","v":381,"vw":28.266633},{"c":28.435,"h":28.51,"l":28.435,"n":42,"o":28.51,"t":"2026-08-21T04:00:00Z","v":2067,"vw":28.494483},{"c":27.8691,"h":27.8691,"l":27.8691,"n":21,"o":27.8691,"t":"2026-08-24T04:00:00Z","v":77,"vw":27.8691},{"c":28.0232,"h":28.0232,"l":28.01,"n":21,"o":28.01,"t":"2026-08-25T04:00:00Z","v":236,"vw":28.01},{"c":28.4062,"h":28.5,"l":28.4062,"n":59,"o":28.5,"t":"2026-08-26T04:00:00Z","v":722,"vw":28.47416},{"c":28.58,"h":28.75,"l":28.56,"n":78,"o":28.6,"t":"2026-08-27T04:00:00Z","v":7659,"vw":28.619237},{"c":28.5465,"h":28.63,"l":28.53,"n":23,"o":28.63,"t":"2026-08-28T04:00:00Z","v":838,"vw":28.573317},{"c":28.3108,"h":28.3108,"l":28.27,"n":24,"o":28.27,"t":"2026-08-31T04:00:00Z","v":661,"vw":28.27},{"c":28.08,"h":28.08,"l":28.08,"n":23,"o":28.08,"t":"2026-09-01T04:00:00Z","v":138,"vw":28.08},{"c":28.3295,"h":28.37,"l":27.94,"n":49,"o":27.96,"t":"2026-09-02T04:00:00Z","v":6332,"vw":28.096874},{"c":28.381,"h":28.49,"l":28.24,"n":160,"o":28.255,"t":"2026-09-03T04:00:00Z","v":8110,"vw":28.413165},{"c":28.5506,"h":28.5506,"l":28.45,"n":31,"o":28.5,"t":"2026-09-04T04:00:00Z","v":1723,"vw":28.478734},{"c":28.1037,"h":28.19,"l":28.08,"n":30,"o":28.19,"t":"2026-09-08T04:00:00Z","v":2502,"vw":28.100579},{"c":28.0237,"h":28.0701,"l":28.02,"n":22,"o":28.0701,"t":"2026-09-09T04:00:00Z","v":467,"vw":28.047066},{"c":27.7443,"h":27.8,"l":27.7443,"n":25,"o":27.8,"t":"2026-09-10T04:00:00Z","v":528,"vw":27.792126},{"c":27.6473,"h":27.71,"l":27.6473,"n":25,"o":27.71,"t":"2026-09-11T04:00:00Z","v":594,"vw":27.693407},{"c":27.7102,"h":27.7102,"l":27.59,"n":37,"o":27.59,"t":"2026-09-14T04:00:00Z","v":2120,"vw":27.615113},{"c":27.5291,"h":27.5291,"l":27.5291,"n":16,"o":27.5291,"t":"2026-09-15T04:00:00Z","v":18,"vw":27.5291},{"c":27.3496,"h":27.55,"l":27.26,"n":35,"o":27.47,"t":"2026-09-16T04:00:00Z","v":2638,"vw":27.46353},{"c":27.5045,"h":27.535,"l":27.5045,"n":31,"o":27.51,"t":"2026-09-17T04:00:00Z","v":963,"vw":27.5225},{"c":27.7889,"h":27.7889,"l":27.76,"n":31,"o":27.76,"t":"2026-09-18T04:00:00Z","v":1633,"vw":27.76},{"c":28.2649,"h":28.27,"l":28.242,"n":22,"o":28.27,"t":"2026-09-21T04:00:00Z","v":360,"vw":28.256},{"c":28.3927,"h":28.42,"l":28.3927,"n":24,"o":28.42,"t":"2026-09-22T04:00:00Z","v":673,"vw":28.42},{"c":27.9366,"h":28.03,"l":27.92,"n":73,"o":28.03,"t":"2026-09-23T04:00:00Z","v":5873,"vw":27.971381},{"c":27.6028,"h":27.74,"l":27.57,"n":24,"o":27.74,"t":"2026-09-24T04:00:00Z","v":743,"vw":27.674562},{"c":27.5175,"h":28,"l":27.48,"n":53,"o":27.55,"t":"2026-09-25T04:00:00Z","v":9793,"vw":27.851686},{"c":27.099,"h":27.099,"l":27.099,"n":39,"o":27.099,"t":"2026-09-28T04:00:00Z","v":496,"vw":27.099},{"c":27.0054,"h":27.0054,"l":26.882,"n":45,"o":26.89,"t":"2026-09-29T04:00:00Z","v":2278,"vw":26.9041},{"c":27.0904,"h":27.0904,"l":27.09,"n":31,"o":27.09,"t":"2026-09-30T04:00:00Z","v":1377,"vw":27.09},{"c":27.0386,"h":27.04,"l":26.975,"n":25,"o":26.975,"t":"2026-10-01T04:00:00Z","v":1613,"vw":27.029859},{"c":26.6464,"h":26.72,"l":26.6464,"n":36,"o":26.72,"t":"2026-10-02T04:00:00Z","v":8622,"vw":26.653333},{"c":27.1597,"h":27.1597,"l":27.1597,"n":18,"o":27.1597,"t":"2026-10-05T04:00:00Z","v":30,"vw":27.1597},{"c":27.1777,"h":27.1777,"l":27.09,"n":33,"o":27.09,"t":"2026-10-06T04:00:00Z","v":1564,"vw":27.128289},{"c":26.8604,"h":26.8604,"l":26.85,"n":22,"o":26.85,"t":"2026-10-07T04:00:00Z","v":305,"vw":26.85},{"c":26.5028,"h":26.5028,"l":26.48,"n":28,"o":26.48,"t":"2026-10-08T04:00:00Z","v":461,"vw":26.48},{"c":26.9582,"h":26.9582,"l":26.9582,"n":10,"o":26.9582,"t":"2026-10-09T04:00:00Z","v":67,"vw":26.9582},{"c":26.5749,"h":26.5749,"l":26.53,"n":37,"o":26.55,"t":"2026-10-12T04:00:00Z","v":2781,"vw":26.53369},{"c":26.4898,"h":26.4898,"l":26.435,"n":22,"o":26.44,"t":"2026-10-13T04:00:00Z","v":3529,"vw":26.438235},{"c":25.9421,"h":25.9421,"l":25.9421,"n":14,"o":25.9421,"t":"2026-10-14T04:00:00Z","v":122,"vw":25.9421},{"c":25.819,"h":25.819,"l":25.72,"n":45,"o":25.7499,"t":"2026-10-15T04:00:00Z","v":3250,"vw":25.759247},{"c":25.6038,"h":25.6595,"l":25.6038,"n":22,"o":25.64,"t":"2026-10-16T04:00:00Z","v":595,"vw":25.638833},{"c":25.5214,"h":25.72,"l":25.5214,"n":19,"o":25.72,"t":"2026-10-19T04:00:00Z","v":828,"vw":25.694242},{"c":25.341,"h":25.3715,"l":25.31,"n":48,"o":25.32,"t":"2026-10-20T04:00:00Z","v":9029,"vw":25.320544},{"c":25.0349,"h":25.089,"l":24.99,"n":18,"o":24.99,"t":"2026-10-21T04:00:00Z","v":1084,"vw":25.073482},{"c":24.3973,"h":25.509,"l":24.21,"n":165,"o":24.21,"t":"2026-10-22T04:00:00Z","v":18763,"vw":24.441844},{"c":24.55,"h":24.59,"l":24.53,"n":19,"o":24.53,"t":"2026-10-23T04:00:00Z","v":980,"vw":24.566547}],"volatilityBars":[{"c":28.42,"h":28.42,"l":28.42,"n":2,"o":28.42,"t":"2026-09-22T19:30:00Z","v":587,"vw":28.42},{"c":28.03,"h":28.03,"l":28.03,"n":2,"o":28.03,"t":"2026-09-23T14:30:00Z","v":500,"vw":28.03},{"c":28.02,"h":28.02,"l":28.02,"n":3,"o":28.02,"t":"2026-09-23T14:45:00Z","v":509,"vw":28.02},{"c":27.9778,"h":27.98,"l":27.97,"n":26,"o":27.98,"t":"2026-09-23T17:45:00Z","v":2416,"vw":27.976369},{"c":27.93,"h":27.965,"l":27.92,"n":14,"o":27.94,"t":"2026-09-23T19:45:00Z","v":2344,"vw":27.93875},{"c":27.74,"h":27.74,"l":27.74,"n":3,"o":27.74,"t":"2026-09-24T13:30:00Z","v":304,"vw":27.74},{"c":27.57,"h":27.57,"l":27.57,"n":1,"o":27.57,"t":"2026-09-24T17:30:00Z","v":189,"vw":27.57},{"c":28,"h":28,"l":27.55,"n":22,"o":27.55,"t":"2026-09-25T13:45:00Z","v":8535,"vw":27.894065},{"c":27.48,"h":27.48,"l":27.48,"n":2,"o":27.48,"t":"2026-09-25T14:00:00Z","v":500,"vw":27.48},{"c":27.515,"h":27.515,"l":27.49,"n":3,"o":27.49,"t":"2026-09-25T15:45:00Z","v":502,"vw":27.505637},{"c":27.099,"h":27.099,"l":27.099,"n":2,"o":27.099,"t":"2026-09-28T13:30:00Z","v":280,"vw":27.099},{"c":26.89,"h":26.89,"l":26.89,"n":1,"o":26.89,"t":"2026-09-29T16:15:00Z","v":1170,"vw":26.89},{"c":26.882,"h":26.882,"l":26.882,"n":3,"o":26.882,"t":"2026-09-29T17:00:00Z","v":300,"vw":26.882},{"c":26.95,"h":26.95,"l":26.95,"n":4,"o":26.95,"t":"2026-09-29T18:45:00Z","v":582,"vw":26.95},{"c":27.09,"h":27.09,"l":27.09,"n":3,"o":27.09,"t":"2026-09-30T15:15:00Z","v":584,"vw":27.09},{"c":27.09,"h":27.09,"l":27.09,"n":2,"o":27.09,"t":"2026-09-30T15:30:00Z","v":500,"vw":27.09},{"c":26.975,"h":26.975,"l":26.975,"n":1,"o":26.975,"t":"2026-10-01T16:45:00Z","v":232,"vw":26.975},{"c":27.04,"h":27.04,"l":27.04,"n":1,"o":27.04,"t":"2026-10-01T18:30:00Z","v":1255,"vw":27.04},{"c":26.65,"h":26.72,"l":26.65,"n":5,"o":26.72,"t":"2026-10-02T13:30:00Z","v":8402,"vw":26.653333},{"c":27.0999,"h":27.1,"l":27.09,"n":9,"o":27.09,"t":"2026-10-06T14:30:00Z","v":680,"vw":27.095427},{"c":27.155,"h":27.155,"l":27.155,"n":2,"o":27.155,"t":"2026-10-06T16:30:00Z","v":812,"vw":27.155},{"c":26.85,"h":26.85,"l":26.85,"n":1,"o":26.85,"t":"2026-10-07T18:30:00Z","v":152,"vw":26.85},{"c":26.48,"h":26.48,"l":26.48,"n":3,"o":26.48,"t":"2026-10-08T19:30:00Z","v":300,"vw":26.48},{"c":26.53,"h":26.55,"l":26.53,"n":6,"o":26.55,"t":"2026-10-12T13:30:00Z","v":850,"vw":26.537812},{"c":26.5309,"h":26.5309,"l":26.53,"n":6,"o":26.53,"t":"2026-10-12T18:00:00Z","v":1217,"vw":26.53045},{"c":26.44,"h":26.44,"l":26.44,"n":1,"o":26.44,"t":"2026-10-13T16:45:00Z","v":1000,"vw":26.44},{"c":26.44,"h":26.44,"l":26.435,"n":3,"o":26.435,"t":"2026-10-13T17:15:00Z","v":2461,"vw":26.4375},{"c":25.7499,"h":25.7499,"l":25.7499,"n":3,"o":25.7499,"t":"2026-10-15T14:15:00Z","v":341,"vw":25.7499},{"c":25.79,"h":25.79,"l":25.73,"n":22,"o":25.74,"t":"2026-10-15T14:45:00Z","v":2147,"vw":25.759147},{"c":25.7201,"h":25.7201,"l":25.72,"n":3,"o":25.72,"t":"2026-10-15T16:15:00Z","v":250,"vw":25.72005},{"c":25.79,"h":25.79,"l":25.79,"n":1,"o":25.79,"t":"2026-10-15T19:00:00Z","v":356,"vw":25.79},{"c":25.6301,"h":25.6595,"l":25.6301,"n":3,"o":25.64,"t":"2026-10-16T16:15:00Z","v":450,"vw":25.638833},{"c":25.72,"h":25.72,"l":25.72,"n":1,"o":25.72,"t":"2026-10-19T13:30:00Z","v":450,"vw":25.72},{"c":25.65,"h":25.65,"l":25.65,"n":1,"o":25.65,"t":"2026-10-19T15:15:00Z","v":262,"vw":25.65},{"c":25.3449,"h":25.3449,"l":25.32,"n":9,"o":25.32,"t":"2026-10-20T14:00:00Z","v":1203,"vw":25.33245},{"c":25.36,"h":25.3715,"l":25.36,"n":21,"o":25.37,"t":"2026-10-20T14:30:00Z","v":1200,"vw":25.368953},{"c":25.31,"h":25.31,"l":25.31,"n":1,"o":25.31,"t":"2026-10-20T16:30:00Z","v":6478,"vw":25.31},{"c":24.99,"h":24.99,"l":24.99,"n":1,"o":24.99,"t":"2026-10-21T14:15:00Z","v":100,"vw":24.99},{"c":25.079,"h":25.079,"l":25.079,"n":2,"o":25.079,"t":"2026-10-21T16:30:00Z","v":613,"vw":25.079},{"c":25.089,"h":25.089,"l":25.089,"n":1,"o":25.089,"t":"2026-10-21T17:15:00Z","v":320,"vw":25.089},{"c":24.32,"h":24.32,"l":24.21,"n":21,"o":24.21,"t":"2026-10-22T13:30:00Z","v":2704,"vw":24.261263},{"c":24.31,"h":24.31,"l":24.31,"n":1,"o":24.31,"t":"2026-10-22T13:45:00Z","v":150,"vw":24.31},{"c":24.27,"h":24.27,"l":24.27,"n":15,"o":24.27,"t":"2026-10-22T15:30:00Z","v":549,"vw":24.27},{"c":24.28,"h":24.28,"l":24.27,"n":2,"o":24.27,"t":"2026-10-22T15:45:00Z","v":542,"vw":24.271845},{"c":24.26,"h":24.3349,"l":24.26,"n":8,"o":24.31,"t":"2026-10-22T17:15:00Z","v":1591,"vw":24.301633},{"c":24.34,"h":24.34,"l":24.315,"n":15,"o":24.315,"t":"2026-10-22T18:45:00Z","v":2861,"vw":24.337644},{"c":24.4799,"h":25.509,"l":24.31,"n":67,"o":24.31,"t":"2026-10-22T19:00:00Z","v":8932,"vw":24.590526},{"c":25.18,"h":25.18,"l":25.18,"n":1,"o":25.18,"t":"2026-10-22T20:00:00Z","v":1158,"vw":25.18},{"c":24.53,"h":24.53,"l":24.53,"n":2,"o":24.53,"t":"2026-10-23T13:30:00Z","v":207,"vw":24.53},{"c":24.565,"h":24.59,"l":24.565,"n":2,"o":24.59,"t":"2026-10-23T13:45:00Z","v":575,"vw":24.582391},{"c":24.55,"h":24.55,"l":24.55,"n":1,"o":24.55,"t":"2026-10-23T16:30:00Z","v":100,"vw":24.55}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.35,"premium":0.630966903570858,"strike":25.952264771433136,"iv":0.4194406750310027,"gamma":0.12974907257073312,"theta":-0.019751596721520884,"vega":0.025192972668157027,"rho":0.005943553572765512,"breakevenPct":8.282002749507102},{"delta":0.4,"premium":0.6871817354494569,"strike":25.502546116404346,"iv":0.38010073694525137,"gamma":0.15021271798271688,"theta":-0.018656802039782077,"vega":0.026056767611368485,"rho":0.006815722219723985,"breakevenPct":6.679135852764974},{"delta":0.45,"premium":0.7433965673280557,"strike":25.052827461375553,"iv":0.3407607988595001,"gamma":0.1706763633947006,"theta":-0.017562007358043273,"vega":0.02692056255457994,"rho":0.007687890866682456,"breakevenPct":5.076268956022847},{"delta":0.5,"premium":0.8159973458846478,"strike":24.780008847051175,"iv":0.3185685543161598,"gamma":0.18133934424154852,"theta":-0.016519184050089872,"vega":0.026592567144343663,"rho":0.008562608494636942,"breakevenPct":4.260717690166278},{"delta":0.55,"premium":0.8907791452829114,"strike":24.530736182390296,"iv":0.29865872150877504,"gamma":0.19069782592830212,"theta":-0.015483278294818888,"vega":0.026105940704063607,"rho":0.009437665399948215,"breakevenPct":3.5499606015201897},{"delta":0.6,"premium":0.9655609446811748,"strike":24.281463517729417,"iv":0.2787488887013903,"gamma":0.20005630761505572,"theta":-0.014447372539547905,"vega":0.02561931426378355,"rho":0.010312722305259484,"breakevenPct":2.839203512874102},{"delta":0.65,"premium":1.0403427440794384,"strike":24.03219085306854,"iv":0.2588390558940056,"gamma":0.20941478930180932,"theta":-0.01341146678427692,"vega":0.025132687823503492,"rho":0.011187779210570757,"breakevenPct":2.1284464242280134}],"put":[{"delta":0.4,"premium":0.7745022101778847,"strike":24.09800884071154,"iv":0.37716456543136756,"gamma":0.15013059750383131,"theta":-0.016180877072504343,"vega":0.02610264929230051,"rho":-0.008429638282555715,"breakevenPct":4.99589967196068},{"delta":0.45,"premium":0.8470787278180211,"strike":24.388314911272083,"iv":0.3504253587938259,"gamma":0.1652576423312549,"theta":-0.014922756979053112,"vega":0.026367773416316503,"rho":-0.009458414753259538,"breakevenPct":4.109017582671844},{"delta":0.5,"premium":0.9196552454581575,"strike":24.67862098183263,"iv":0.3236861521562843,"gamma":0.1803846871586785,"theta":-0.01366463688560188,"vega":0.026632897540332497,"rho":-0.010487191223963362,"breakevenPct":3.2221354933830075},{"delta":0.55,"premium":0.992231763098294,"strike":24.968927052393177,"iv":0.2969469455187427,"gamma":0.19551173198610208,"theta":-0.01240651679215065,"vega":0.026898021664348487,"rho":-0.011515967694667185,"breakevenPct":2.335253404094171}]},"raw":{"call":[{"delta":0.35,"premium":0.630966903570858,"strike":25.952264771433136,"iv":0.4194406750310027,"gamma":0.12974907257073312,"theta":-0.019751596721520884,"vega":0.025192972668157027,"rho":0.005943553572765512,"breakevenPct":8.282002749507102},{"delta":0.4,"premium":0.6871817354494569,"strike":25.502546116404346,"iv":0.38010073694525137,"gamma":0.15021271798271688,"theta":-0.018656802039782077,"vega":0.026056767611368485,"rho":0.006815722219723985,"breakevenPct":6.679135852764974},{"delta":0.45,"premium":0.7433965673280557,"strike":25.052827461375553,"iv":0.3407607988595001,"gamma":0.1706763633947006,"theta":-0.017562007358043273,"vega":0.02692056255457994,"rho":0.007687890866682456,"breakevenPct":5.076268956022847},{"delta":0.5,"premium":0.8159973458846478,"strike":24.780008847051175,"iv":0.3185685543161598,"gamma":0.18133934424154852,"theta":-0.016519184050089872,"vega":0.026592567144343663,"rho":0.008562608494636942,"breakevenPct":4.260717690166278},{"delta":0.55,"premium":0.8907791452829114,"strike":24.530736182390296,"iv":0.29865872150877504,"gamma":0.19069782592830212,"theta":-0.015483278294818888,"vega":0.026105940704063607,"rho":0.009437665399948215,"breakevenPct":3.5499606015201897},{"delta":0.6,"premium":0.9655609446811748,"strike":24.281463517729417,"iv":0.2787488887013903,"gamma":0.20005630761505572,"theta":-0.014447372539547905,"vega":0.02561931426378355,"rho":0.010312722305259484,"breakevenPct":2.839203512874102},{"delta":0.65,"premium":1.0403427440794384,"strike":24.03219085306854,"iv":0.2588390558940056,"gamma":0.20941478930180932,"theta":-0.01341146678427692,"vega":0.025132687823503492,"rho":0.011187779210570757,"breakevenPct":2.1284464242280134}],"put":[{"delta":0.4,"premium":0.7745022101778847,"strike":24.09800884071154,"iv":0.37716456543136756,"gamma":0.15013059750383131,"theta":-0.016180877072504343,"vega":0.02610264929230051,"rho":-0.008429638282555715,"breakevenPct":4.99589967196068},{"delta":0.45,"premium":0.8470787278180211,"strike":24.388314911272083,"iv":0.3504253587938259,"gamma":0.1652576423312549,"theta":-0.014922756979053112,"vega":0.026367773416316503,"rho":-0.009458414753259538,"breakevenPct":4.109017582671844},{"delta":0.5,"premium":0.9196552454581575,"strike":24.67862098183263,"iv":0.3236861521562843,"gamma":0.1803846871586785,"theta":-0.01366463688560188,"vega":0.026632897540332497,"rho":-0.010487191223963362,"breakevenPct":3.2221354933830075},{"delta":0.55,"premium":0.992231763098294,"strike":24.968927052393177,"iv":0.2969469455187427,"gamma":0.19551173198610208,"theta":-0.01240651679215065,"vega":0.026898021664348487,"rho":-0.011515967694667185,"breakevenPct":2.335253404094171}]}},"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"}}