{"symbol":"QNXT","url":"https://intraalpha.com/companies/QNXT","capturedAt":"2026-10-23T01:37:38.945Z","state":"partial","quote":{"symbol":"QNXT","last_price":30.9856,"prev_close":31.2048,"regular_close":30.9856,"change":-0.2192,"change_pct":-0.7025,"regular_change":-0.2192,"regular_change_pct":-0.7025,"extended_change":0,"extended_change_pct":0,"bid":30.09,"ask":31.79,"bid_size":100,"ask_size":100,"volume":6289,"vwap":30.975421,"open":30.875,"high":31.0996,"low":30.875,"close":30.9856,"trade_count":460,"last_trade_at":"2026-10-22T20:00:00.445043109Z","last_quote_at":"2026-10-22T23:59:59.001341604Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:37:37.806950793-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:01.304Z","bars":[{"c":31.08,"h":31.08,"l":31.08,"n":2,"o":31.08,"t":"2026-10-16T13:30:00Z","v":643,"vw":31.08},{"c":31.1,"h":31.1,"l":31.1,"n":3,"o":31.1,"t":"2026-10-16T14:50:00Z","v":407,"vw":31.1},{"c":30.85,"h":30.85,"l":30.85,"n":3,"o":30.85,"t":"2026-10-19T13:40:00Z","v":127,"vw":30.85},{"c":30.735,"h":30.735,"l":30.735,"n":1,"o":30.735,"t":"2026-10-19T14:00:00Z","v":100,"vw":30.735},{"c":30.88,"h":30.88,"l":30.88,"n":1,"o":30.88,"t":"2026-10-19T15:40:00Z","v":400,"vw":30.88},{"c":30.7791,"h":30.7791,"l":30.7791,"n":1,"o":30.7791,"t":"2026-10-19T18:20:00Z","v":100,"vw":30.7791},{"c":31.0401,"h":31.0401,"l":31.0401,"n":1,"o":31.0401,"t":"2026-10-20T16:00:00Z","v":400,"vw":31.0401},{"c":31.03,"h":31.03,"l":31.03,"n":1,"o":31.03,"t":"2026-10-20T16:05:00Z","v":200,"vw":31.03},{"c":31.01,"h":31.01,"l":31.01,"n":1,"o":31.01,"t":"2026-10-20T16:40:00Z","v":400,"vw":31.01},{"c":31.23,"h":31.23,"l":31.23,"n":1,"o":31.23,"t":"2026-10-21T19:35:00Z","v":300,"vw":31.23},{"c":31.2099,"h":31.22,"l":31.2099,"n":5,"o":31.21,"t":"2026-10-21T19:40:00Z","v":1300,"vw":31.210825},{"c":30.895,"h":30.91,"l":30.875,"n":141,"o":30.875,"t":"2026-10-22T14:35:00Z","v":1883,"vw":30.898845},{"c":30.9297,"h":30.9297,"l":30.9297,"n":8,"o":30.9297,"t":"2026-10-22T14:40:00Z","v":151,"vw":30.9297},{"c":30.9599,"h":30.9599,"l":30.9599,"n":4,"o":30.9599,"t":"2026-10-22T14:50:00Z","v":123,"vw":30.9599},{"c":30.9599,"h":30.9599,"l":30.9599,"n":3,"o":30.9599,"t":"2026-10-22T15:05:00Z","v":166,"vw":30.9599},{"c":31,"h":31,"l":31,"n":3,"o":31,"t":"2026-10-22T15:40:00Z","v":843,"vw":31},{"c":31.0996,"h":31.0996,"l":31.0996,"n":3,"o":31.0996,"t":"2026-10-22T15:55:00Z","v":428,"vw":31.0996}],"history":[{"c":24.8248,"h":24.85,"l":24.81,"n":70,"o":24.84,"t":"2024-10-24T04:00:00Z","v":3702,"vw":24.830014},{"c":24.9168,"h":25.1713,"l":24.9168,"n":212,"o":25.02,"t":"2024-10-25T04:00:00Z","v":10174,"vw":25.06799},{"c":24.962,"h":25.0652,"l":24.95,"n":707,"o":25.01,"t":"2024-10-28T04:00:00Z","v":71754,"vw":25.00425},{"c":25.1074,"h":25.169,"l":24.89,"n":292,"o":25,"t":"2024-10-29T04:00:00Z","v":25293,"vw":25.099816},{"c":24.8598,"h":24.999,"l":24.8584,"n":283,"o":24.95,"t":"2024-10-30T04:00:00Z","v":20954,"vw":24.940488},{"c":24.49,"h":24.83,"l":24.4899,"n":259,"o":24.83,"t":"2024-10-31T04:00:00Z","v":21410,"vw":24.571352},{"c":24.71,"h":24.8,"l":24.59,"n":143,"o":24.609,"t":"2024-11-01T04:00:00Z","v":11324,"vw":24.726202},{"c":24.69,"h":24.76,"l":24.53,"n":154,"o":24.6,"t":"2024-11-04T05:00:00Z","v":11978,"vw":24.659313},{"c":24.9208,"h":24.9208,"l":24.75,"n":131,"o":24.75,"t":"2024-11-05T05:00:00Z","v":15822,"vw":24.858251},{"c":25.54,"h":25.5512,"l":25.27,"n":152,"o":25.39,"t":"2024-11-06T05:00:00Z","v":15987,"vw":25.427651},{"c":25.8,"h":25.85,"l":25.6537,"n":133,"o":25.71,"t":"2024-11-07T05:00:00Z","v":11451,"vw":25.719672},{"c":25.7446,"h":25.7446,"l":25.68,"n":159,"o":25.705,"t":"2024-11-08T05:00:00Z","v":7998,"vw":25.718934},{"c":25.8269,"h":25.85,"l":25.76,"n":150,"o":25.8,"t":"2024-11-11T05:00:00Z","v":16849,"vw":25.799325},{"c":25.674,"h":25.76,"l":25.541,"n":111,"o":25.76,"t":"2024-11-12T05:00:00Z","v":6897,"vw":25.662637},{"c":25.67,"h":25.76,"l":25.61,"n":131,"o":25.67,"t":"2024-11-13T05:00:00Z","v":8900,"vw":25.680938},{"c":25.47,"h":25.69,"l":25.4354,"n":102,"o":25.69,"t":"2024-11-14T05:00:00Z","v":5274,"vw":25.586374},{"c":24.86,"h":25.3,"l":24.85,"n":157,"o":25.3,"t":"2024-11-15T05:00:00Z","v":4462,"vw":25.031346},{"c":25.03,"h":25.0959,"l":24.95,"n":67,"o":24.95,"t":"2024-11-18T05:00:00Z","v":6542,"vw":25.02785},{"c":25.06,"h":25.06,"l":24.9,"n":104,"o":24.9,"t":"2024-11-19T05:00:00Z","v":19113,"vw":24.996923},{"c":25.09,"h":25.09,"l":24.88,"n":71,"o":25.06,"t":"2024-11-20T05:00:00Z","v":10756,"vw":24.986404},{"c":25.5715,"h":25.6,"l":25.22,"n":82,"o":25.32,"t":"2024-11-21T05:00:00Z","v":6969,"vw":25.47658},{"c":25.8451,"h":25.8451,"l":25.6805,"n":56,"o":25.6898,"t":"2024-11-22T05:00:00Z","v":3539,"vw":25.74111},{"c":26.116,"h":26.1699,"l":26.05,"n":73,"o":26.1699,"t":"2024-11-25T05:00:00Z","v":3895,"vw":26.112028},{"c":26.0316,"h":26.21,"l":25.97,"n":107,"o":26.21,"t":"2024-11-26T05:00:00Z","v":5919,"vw":26.030867},{"c":25.8,"h":25.8375,"l":25.71,"n":71,"o":25.8374,"t":"2024-11-27T05:00:00Z","v":3682,"vw":25.757761},{"c":25.91,"h":25.93,"l":25.82,"n":48,"o":25.82,"t":"2024-11-29T05:00:00Z","v":896,"vw":25.889536},{"c":26.066,"h":26.1198,"l":25.93,"n":69,"o":25.93,"t":"2024-12-02T05:00:00Z","v":3312,"vw":25.995863},{"c":25.9541,"h":26,"l":25.9475,"n":60,"o":25.98,"t":"2024-12-03T05:00:00Z","v":3977,"vw":25.983004},{"c":26.2666,"h":26.2666,"l":26.13,"n":67,"o":26.2,"t":"2024-12-04T05:00:00Z","v":4666,"vw":26.204796},{"c":25.9,"h":26.16,"l":25.89,"n":93,"o":26.152,"t":"2024-12-05T05:00:00Z","v":7930,"vw":26.003586},{"c":26.01,"h":26.07,"l":25.9935,"n":53,"o":25.995,"t":"2024-12-06T05:00:00Z","v":4263,"vw":26.020164},{"c":25.84,"h":26.145,"l":25.84,"n":109,"o":26.145,"t":"2024-12-09T05:00:00Z","v":6070,"vw":25.930296},{"c":25.56,"h":25.84,"l":25.494,"n":112,"o":25.84,"t":"2024-12-10T05:00:00Z","v":12308,"vw":25.591786},{"c":25.7801,"h":25.81,"l":25.7157,"n":57,"o":25.72,"t":"2024-12-11T05:00:00Z","v":3028,"vw":25.781665},{"c":25.73,"h":25.82,"l":25.73,"n":59,"o":25.79,"t":"2024-12-12T05:00:00Z","v":2784,"vw":25.774615},{"c":25.64,"h":25.74,"l":25.6,"n":69,"o":25.64,"t":"2024-12-13T05:00:00Z","v":4833,"vw":25.64722},{"c":25.6774,"h":25.77,"l":25.6774,"n":63,"o":25.75,"t":"2024-12-16T05:00:00Z","v":1729,"vw":25.754925},{"c":25.47,"h":25.58,"l":25.4599,"n":69,"o":25.58,"t":"2024-12-17T05:00:00Z","v":3474,"vw":25.486768},{"c":24.56,"h":25.461,"l":24.56,"n":158,"o":25.39,"t":"2024-12-18T05:00:00Z","v":7728,"vw":25.273812},{"c":24.26,"h":24.56,"l":24.26,"n":151,"o":24.53,"t":"2024-12-19T05:00:00Z","v":12364,"vw":24.42157},{"c":24.55,"h":24.7,"l":24.07,"n":80,"o":24.07,"t":"2024-12-20T05:00:00Z","v":1832,"vw":24.391404},{"c":24.6,"h":24.6,"l":24.3557,"n":97,"o":24.47,"t":"2024-12-23T05:00:00Z","v":3656,"vw":24.416354},{"c":24.82,"h":24.82,"l":24.6372,"n":63,"o":24.6372,"t":"2024-12-24T05:00:00Z","v":3376,"vw":24.675591},{"c":24.78,"h":24.82,"l":24.67,"n":96,"o":24.71,"t":"2024-12-26T05:00:00Z","v":8409,"vw":24.783257},{"c":24.52,"h":24.635,"l":24.39,"n":83,"o":24.55,"t":"2024-12-27T05:00:00Z","v":3863,"vw":24.517347},{"c":24.23,"h":24.34,"l":24.03,"n":111,"o":24.34,"t":"2024-12-30T05:00:00Z","v":5881,"vw":24.193851},{"c":24.15,"h":24.24,"l":24.08,"n":65,"o":24.24,"t":"2024-12-31T05:00:00Z","v":5952,"vw":24.110402},{"c":24.27,"h":24.44,"l":24.075,"n":100,"o":24.37,"t":"2025-01-02T05:00:00Z","v":8320,"vw":24.311147},{"c":24.73,"h":24.7331,"l":24.42,"n":59,"o":24.42,"t":"2025-01-03T05:00:00Z","v":1834,"vw":24.549673},{"c":24.98,"h":25.11,"l":24.9476,"n":76,"o":24.99,"t":"2025-01-06T05:00:00Z","v":1604,"vw":25.001282},{"c":24.7,"h":25.07,"l":24.64,"n":66,"o":25.07,"t":"2025-01-07T05:00:00Z","v":3584,"vw":24.817596},{"c":24.73,"h":24.73,"l":24.6035,"n":40,"o":24.626,"t":"2025-01-08T05:00:00Z","v":1796,"vw":24.6482},{"c":24.38,"h":24.502,"l":24.34,"n":61,"o":24.502,"t":"2025-01-10T05:00:00Z","v":1111,"vw":24.390923},{"c":24.34,"h":24.34,"l":24.1457,"n":57,"o":24.155,"t":"2025-01-13T05:00:00Z","v":1546,"vw":24.175168},{"c":24.52,"h":24.55,"l":24.32,"n":36,"o":24.55,"t":"2025-01-14T05:00:00Z","v":2714,"vw":24.416817},{"c":24.8949,"h":25.02,"l":24.8594,"n":56,"o":25.02,"t":"2025-01-15T05:00:00Z","v":5580,"vw":24.938257},{"c":25.0537,"h":25.17,"l":25.04,"n":39,"o":25.155,"t":"2025-01-16T05:00:00Z","v":3095,"vw":25.118836},{"c":25.3884,"h":25.435,"l":25.3884,"n":44,"o":25.4,"t":"2025-01-17T05:00:00Z","v":3608,"vw":25.418232},{"c":25.5941,"h":25.68,"l":25.51,"n":75,"o":25.61,"t":"2025-01-21T05:00:00Z","v":7249,"vw":25.59553},{"c":25.7383,"h":25.8228,"l":25.7383,"n":42,"o":25.78,"t":"2025-01-22T05:00:00Z","v":2324,"vw":25.793551},{"c":25.7223,"h":25.7223,"l":25.515,"n":43,"o":25.59,"t":"2025-01-23T05:00:00Z","v":4921,"vw":25.618544},{"c":25.59,"h":25.71,"l":25.5509,"n":57,"o":25.6452,"t":"2025-01-24T05:00:00Z","v":5282,"vw":25.631677},{"c":25.12,"h":25.17,"l":24.92,"n":67,"o":24.92,"t":"2025-01-27T05:00:00Z","v":2352,"vw":25.08295},{"c":25.19,"h":25.209,"l":25.0303,"n":47,"o":25.0303,"t":"2025-01-28T05:00:00Z","v":2648,"vw":25.159252},{"c":25.24,"h":25.25,"l":25.2,"n":44,"o":25.25,"t":"2025-01-29T05:00:00Z","v":2236,"vw":25.242805},{"c":25.5928,"h":25.61,"l":25.46,"n":39,"o":25.51,"t":"2025-01-30T05:00:00Z","v":2546,"vw":25.568614},{"c":25.5257,"h":25.9,"l":25.5257,"n":105,"o":25.759,"t":"2025-01-31T05:00:00Z","v":10953,"vw":25.819474},{"c":25.4611,"h":25.5548,"l":25.071,"n":79,"o":25.18,"t":"2025-02-03T05:00:00Z","v":3974,"vw":25.404311},{"c":25.4888,"h":25.52,"l":25.3856,"n":47,"o":25.3856,"t":"2025-02-04T05:00:00Z","v":2942,"vw":25.486124},{"c":25.8097,"h":25.82,"l":25.451,"n":69,"o":25.451,"t":"2025-02-05T05:00:00Z","v":9115,"vw":25.704093},{"c":25.89,"h":25.9413,"l":25.74,"n":89,"o":25.91,"t":"2025-02-06T05:00:00Z","v":8377,"vw":25.874439},{"c":25.67,"h":25.88,"l":25.66,"n":78,"o":25.8628,"t":"2025-02-07T05:00:00Z","v":4835,"vw":25.741353},{"c":25.91,"h":25.94,"l":25.84,"n":74,"o":25.94,"t":"2025-02-10T05:00:00Z","v":6769,"vw":25.88558},{"c":25.81,"h":25.859,"l":25.77,"n":51,"o":25.77,"t":"2025-02-11T05:00:00Z","v":4171,"vw":25.832576},{"c":25.87,"h":25.87,"l":25.585,"n":91,"o":25.61,"t":"2025-02-12T05:00:00Z","v":6662,"vw":25.765538},{"c":26.27,"h":26.27,"l":26.0653,"n":183,"o":26.09,"t":"2025-02-13T05:00:00Z","v":18420,"vw":26.189305},{"c":26.4346,"h":26.49,"l":26.36,"n":139,"o":26.4,"t":"2025-02-14T05:00:00Z","v":15120,"vw":26.420832},{"c":26.795,"h":26.795,"l":26.525,"n":117,"o":26.6061,"t":"2025-02-18T05:00:00Z","v":12611,"vw":26.675293},{"c":26.71,"h":26.773,"l":26.6,"n":59,"o":26.68,"t":"2025-02-19T05:00:00Z","v":4129,"vw":26.667592},{"c":26.55,"h":26.55,"l":26.357,"n":98,"o":26.55,"t":"2025-02-20T05:00:00Z","v":6234,"vw":26.452603},{"c":25.97,"h":26.62,"l":25.96,"n":100,"o":26.62,"t":"2025-02-21T05:00:00Z","v":6027,"vw":26.31596},{"c":25.7,"h":26,"l":25.686,"n":78,"o":26,"t":"2025-02-24T05:00:00Z","v":4911,"vw":25.877551},{"c":25.38,"h":25.76,"l":25.3192,"n":85,"o":25.76,"t":"2025-02-25T05:00:00Z","v":8106,"vw":25.404287},{"c":25.42,"h":25.61,"l":25.34,"n":60,"o":25.49,"t":"2025-02-26T05:00:00Z","v":1273,"vw":25.431091},{"c":24.8568,"h":25.5,"l":24.85,"n":75,"o":25.4601,"t":"2025-02-27T05:00:00Z","v":2801,"vw":25.233876},{"c":25.11,"h":25.11,"l":24.79,"n":63,"o":24.86,"t":"2025-02-28T05:00:00Z","v":10223,"vw":24.909076},{"c":24.82,"h":25.36,"l":24.8,"n":131,"o":25.36,"t":"2025-03-03T05:00:00Z","v":5242,"vw":25.212693},{"c":24.6691,"h":24.88,"l":24.36,"n":116,"o":24.8,"t":"2025-03-04T05:00:00Z","v":10624,"vw":24.535198},{"c":24.89,"h":24.89,"l":24.48,"n":65,"o":24.614,"t":"2025-03-05T05:00:00Z","v":5426,"vw":24.629376},{"c":24.2,"h":24.43,"l":24.19,"n":194,"o":24.43,"t":"2025-03-06T05:00:00Z","v":9808,"vw":24.290018},{"c":24.4098,"h":24.46,"l":23.957,"n":122,"o":24.13,"t":"2025-03-07T05:00:00Z","v":6399,"vw":24.206939},{"c":23.68,"h":23.9809,"l":23.65,"n":197,"o":23.955,"t":"2025-03-10T04:00:00Z","v":13189,"vw":23.807301},{"c":23.56,"h":23.77,"l":23.38,"n":75,"o":23.68,"t":"2025-03-11T04:00:00Z","v":4578,"vw":23.583517},{"c":23.66,"h":23.74,"l":23.52,"n":53,"o":23.74,"t":"2025-03-12T04:00:00Z","v":1241,"vw":23.676506},{"c":23.3761,"h":23.58,"l":23.29,"n":76,"o":23.58,"t":"2025-03-13T04:00:00Z","v":2998,"vw":23.357994},{"c":23.96,"h":23.96,"l":23.8701,"n":35,"o":23.8701,"t":"2025-03-14T04:00:00Z","v":574,"vw":23.8701},{"c":24.41,"h":24.41,"l":23.9,"n":36,"o":23.9,"t":"2025-03-17T04:00:00Z","v":1805,"vw":24.175542},{"c":24.06,"h":24.12,"l":24.02,"n":47,"o":24.02,"t":"2025-03-18T04:00:00Z","v":1977,"vw":24.076783},{"c":24.27,"h":24.3895,"l":24.18,"n":56,"o":24.255,"t":"2025-03-19T04:00:00Z","v":3824,"vw":24.254716},{"c":24.23,"h":24.3399,"l":24.16,"n":44,"o":24.16,"t":"2025-03-20T04:00:00Z","v":2184,"vw":24.219664},{"c":24.08,"h":24.08,"l":23.93,"n":48,"o":23.99,"t":"2025-03-21T04:00:00Z","v":11090,"vw":24.019549},{"c":24.58,"h":24.58,"l":24.38,"n":39,"o":24.38,"t":"2025-03-24T04:00:00Z","v":987,"vw":24.38},{"c":24.64,"h":24.69,"l":24.5798,"n":29,"o":24.62,"t":"2025-03-25T04:00:00Z","v":1805,"vw":24.616577},{"c":24.36,"h":24.54,"l":24.36,"n":29,"o":24.54,"t":"2025-03-26T04:00:00Z","v":185,"vw":24.54},{"c":24.1317,"h":24.31,"l":24.1317,"n":45,"o":24.29,"t":"2025-03-27T04:00:00Z","v":2913,"vw":24.276677},{"c":23.56,"h":24.08,"l":23.55,"n":84,"o":24.08,"t":"2025-03-28T04:00:00Z","v":3230,"vw":23.62219},{"c":23.48,"h":23.49,"l":23.15,"n":67,"o":23.22,"t":"2025-03-31T04:00:00Z","v":1904,"vw":23.300906},{"c":23.65,"h":23.65,"l":23.52,"n":27,"o":23.52,"t":"2025-04-01T04:00:00Z","v":631,"vw":23.52},{"c":23.84,"h":23.84,"l":23.84,"n":42,"o":23.84,"t":"2025-04-02T04:00:00Z","v":370,"vw":23.84},{"c":22.6372,"h":22.9801,"l":22.6372,"n":125,"o":22.9801,"t":"2025-04-03T04:00:00Z","v":5475,"vw":22.771751},{"c":21.22,"h":21.79,"l":21.2,"n":163,"o":21.79,"t":"2025-04-04T04:00:00Z","v":10658,"vw":21.447821},{"c":21.21,"h":22.07,"l":20.53,"n":158,"o":20.66,"t":"2025-04-07T04:00:00Z","v":23952,"vw":21.157553},{"c":20.8,"h":21.8396,"l":20.51,"n":87,"o":21.79,"t":"2025-04-08T04:00:00Z","v":18070,"vw":21.375701},{"c":22.94,"h":22.97,"l":20.74,"n":108,"o":20.74,"t":"2025-04-09T04:00:00Z","v":10570,"vw":21.886657},{"c":22.06,"h":22.38,"l":21.438,"n":69,"o":22.38,"t":"2025-04-10T04:00:00Z","v":7408,"vw":21.979692},{"c":22.3711,"h":22.3711,"l":21.88,"n":53,"o":22.06,"t":"2025-04-11T04:00:00Z","v":9216,"vw":21.914217},{"c":22.5892,"h":22.7247,"l":22.37,"n":49,"o":22.719,"t":"2025-04-14T04:00:00Z","v":3283,"vw":22.601301},{"c":22.7,"h":22.8,"l":22.625,"n":50,"o":22.71,"t":"2025-04-15T04:00:00Z","v":16164,"vw":22.714834},{"c":22.22,"h":22.42,"l":21.96,"n":51,"o":22.42,"t":"2025-04-16T04:00:00Z","v":4748,"vw":22.177976},{"c":22.36,"h":22.4801,"l":22.19,"n":40,"o":22.37,"t":"2025-04-17T04:00:00Z","v":6389,"vw":22.34184},{"c":21.89,"h":22.19,"l":21.63,"n":51,"o":22.19,"t":"2025-04-21T04:00:00Z","v":2429,"vw":21.81692},{"c":22.42,"h":22.53,"l":22.135,"n":38,"o":22.1559,"t":"2025-04-22T04:00:00Z","v":5313,"vw":22.270525},{"c":22.82,"h":23.245,"l":22.79,"n":57,"o":23.07,"t":"2025-04-23T04:00:00Z","v":19165,"vw":22.900484},{"c":23.4645,"h":23.4645,"l":23.1668,"n":38,"o":23.169,"t":"2025-04-24T04:00:00Z","v":1690,"vw":23.249453},{"c":23.57,"h":23.61,"l":23.37,"n":44,"o":23.425,"t":"2025-04-25T04:00:00Z","v":17964,"vw":23.536032},{"c":23.6,"h":23.6,"l":23.52,"n":23,"o":23.59,"t":"2025-04-28T04:00:00Z","v":824,"vw":23.535398},{"c":23.77,"h":23.77,"l":23.4,"n":23,"o":23.4,"t":"2025-04-29T04:00:00Z","v":3239,"vw":23.585443},{"c":23.84,"h":23.84,"l":23.385,"n":52,"o":23.39,"t":"2025-04-30T04:00:00Z","v":4318,"vw":23.594528},{"c":23.87,"h":24.07,"l":23.87,"n":41,"o":24.041,"t":"2025-05-01T04:00:00Z","v":2591,"vw":23.998099},{"c":24.36,"h":24.37,"l":24.26,"n":42,"o":24.29,"t":"2025-05-02T04:00:00Z","v":2074,"vw":24.311389},{"c":24.31,"h":24.38,"l":24.1,"n":41,"o":24.1,"t":"2025-05-05T04:00:00Z","v":1307,"vw":24.223228},{"c":24.08,"h":24.12,"l":23.891,"n":40,"o":24,"t":"2025-05-06T04:00:00Z","v":4148,"vw":23.937595},{"c":24.16,"h":24.16,"l":23.94,"n":44,"o":23.94,"t":"2025-05-07T04:00:00Z","v":643,"vw":23.975},{"c":24.49,"h":24.6101,"l":24.4898,"n":37,"o":24.6101,"t":"2025-05-08T04:00:00Z","v":1161,"vw":24.560345},{"c":24.5,"h":24.52,"l":24.5,"n":30,"o":24.51,"t":"2025-05-09T04:00:00Z","v":1969,"vw":24.515},{"c":25.35,"h":25.39,"l":25.31,"n":67,"o":25.34,"t":"2025-05-12T04:00:00Z","v":3337,"vw":25.339218},{"c":25.65,"h":25.7708,"l":25.5,"n":50,"o":25.5,"t":"2025-05-13T04:00:00Z","v":5468,"vw":25.628268},{"c":25.58,"h":25.71,"l":25.521,"n":50,"o":25.71,"t":"2025-05-14T04:00:00Z","v":4966,"vw":25.626164},{"c":25.66,"h":25.705,"l":25.64,"n":37,"o":25.64,"t":"2025-05-15T04:00:00Z","v":1308,"vw":25.68749},{"c":25.8241,"h":25.8241,"l":25.66,"n":32,"o":25.66,"t":"2025-05-16T04:00:00Z","v":903,"vw":25.66},{"c":25.89,"h":25.89,"l":25.62,"n":35,"o":25.62,"t":"2025-05-19T04:00:00Z","v":991,"vw":25.62},{"c":25.86,"h":25.86,"l":25.86,"n":16,"o":25.86,"t":"2025-05-20T04:00:00Z","v":293,"vw":25.86},{"c":25.42,"h":25.7,"l":25.42,"n":30,"o":25.7,"t":"2025-05-21T04:00:00Z","v":551,"vw":25.7},{"c":25.35,"h":25.42,"l":25.35,"n":37,"o":25.42,"t":"2025-05-22T04:00:00Z","v":495,"vw":25.42},{"c":25.05,"h":25.104,"l":24.95,"n":37,"o":24.97,"t":"2025-05-23T04:00:00Z","v":2363,"vw":25.058593},{"c":25.5238,"h":25.5505,"l":25.5238,"n":45,"o":25.5505,"t":"2025-05-27T04:00:00Z","v":545,"vw":25.5505},{"c":25.29,"h":25.47,"l":25.29,"n":34,"o":25.47,"t":"2025-05-28T04:00:00Z","v":1611,"vw":25.455895},{"c":25.2091,"h":25.35,"l":25.2091,"n":50,"o":25.35,"t":"2025-05-29T04:00:00Z","v":5278,"vw":25.302159},{"c":25.14,"h":25.14,"l":24.86,"n":39,"o":25.0046,"t":"2025-05-30T04:00:00Z","v":1566,"vw":24.989966},{"c":25.3,"h":25.31,"l":24.9,"n":37,"o":25.1,"t":"2025-06-02T04:00:00Z","v":3213,"vw":25.083461},{"c":25.5808,"h":25.5808,"l":25.3399,"n":27,"o":25.35,"t":"2025-06-03T04:00:00Z","v":1411,"vw":25.44598},{"c":25.58,"h":25.6,"l":25.56,"n":33,"o":25.56,"t":"2025-06-04T04:00:00Z","v":1215,"vw":25.578927},{"c":25.5605,"h":25.74,"l":25.5605,"n":31,"o":25.617,"t":"2025-06-05T04:00:00Z","v":1076,"vw":25.650625},{"c":25.75,"h":25.77,"l":25.74,"n":30,"o":25.74,"t":"2025-06-06T04:00:00Z","v":1289,"vw":25.767273},{"c":25.8,"h":25.8595,"l":25.798,"n":49,"o":25.798,"t":"2025-06-09T04:00:00Z","v":2735,"vw":25.847605},{"c":26.0147,"h":26.0147,"l":25.8905,"n":28,"o":25.8905,"t":"2025-06-10T04:00:00Z","v":7165,"vw":25.898861},{"c":25.9331,"h":26.13,"l":25.9331,"n":32,"o":26.13,"t":"2025-06-11T04:00:00Z","v":1429,"vw":26.038186},{"c":26.01,"h":26.01,"l":25.905,"n":27,"o":25.93,"t":"2025-06-12T04:00:00Z","v":3864,"vw":25.946806},{"c":25.59,"h":25.758,"l":25.59,"n":27,"o":25.73,"t":"2025-06-13T04:00:00Z","v":940,"vw":25.727582},{"c":25.89,"h":25.89,"l":25.8599,"n":32,"o":25.8599,"t":"2025-06-16T04:00:00Z","v":263,"vw":25.8599},{"c":25.65,"h":25.867,"l":25.65,"n":25,"o":25.8602,"t":"2025-06-17T04:00:00Z","v":1173,"vw":25.8498},{"c":25.61,"h":25.7701,"l":25.61,"n":29,"o":25.6701,"t":"2025-06-18T04:00:00Z","v":946,"vw":25.741529},{"c":25.4686,"h":25.7601,"l":25.4686,"n":27,"o":25.76,"t":"2025-06-20T04:00:00Z","v":2323,"vw":25.746432},{"c":25.69,"h":25.69,"l":25.4,"n":36,"o":25.44,"t":"2025-06-23T04:00:00Z","v":2605,"vw":25.532578},{"c":26.19,"h":26.22,"l":26.1361,"n":25,"o":26.1361,"t":"2025-06-24T04:00:00Z","v":1440,"vw":26.181833},{"c":26.03,"h":26.21,"l":26,"n":32,"o":26.21,"t":"2025-06-25T04:00:00Z","v":603,"vw":26.105262},{"c":26.2343,"h":26.2343,"l":26.1604,"n":25,"o":26.1604,"t":"2025-06-26T04:00:00Z","v":586,"vw":26.1604},{"c":26.22,"h":26.393,"l":26.22,"n":30,"o":26.393,"t":"2025-06-27T04:00:00Z","v":556,"vw":26.38725},{"c":26.44,"h":26.44,"l":26.27,"n":40,"o":26.27,"t":"2025-06-30T04:00:00Z","v":4704,"vw":26.315987},{"c":26.46,"h":26.51,"l":26.46,"n":39,"o":26.49,"t":"2025-07-01T04:00:00Z","v":3285,"vw":26.487356},{"c":26.57,"h":26.57,"l":26.3267,"n":42,"o":26.4,"t":"2025-07-02T04:00:00Z","v":2284,"vw":26.389458},{"c":26.8384,"h":26.8384,"l":26.755,"n":26,"o":26.755,"t":"2025-07-03T04:00:00Z","v":1089,"vw":26.775099},{"c":26.65,"h":26.735,"l":26.65,"n":46,"o":26.71,"t":"2025-07-07T04:00:00Z","v":2395,"vw":26.717113},{"c":26.85,"h":26.85,"l":26.73,"n":34,"o":26.73,"t":"2025-07-08T04:00:00Z","v":1693,"vw":26.782893},{"c":26.9,"h":26.9,"l":26.78,"n":40,"o":26.79,"t":"2025-07-09T04:00:00Z","v":949,"vw":26.795},{"c":26.76,"h":26.8699,"l":26.76,"n":29,"o":26.8301,"t":"2025-07-10T04:00:00Z","v":482,"vw":26.85},{"c":26.6079,"h":26.667,"l":26.6079,"n":35,"o":26.66,"t":"2025-07-11T04:00:00Z","v":1100,"vw":26.657708},{"c":26.69,"h":26.7184,"l":26.581,"n":42,"o":26.581,"t":"2025-07-14T04:00:00Z","v":1176,"vw":26.63255},{"c":26.49,"h":26.7295,"l":26.49,"n":28,"o":26.7295,"t":"2025-07-15T04:00:00Z","v":3232,"vw":26.694259},{"c":26.4454,"h":26.45,"l":26.19,"n":39,"o":26.3,"t":"2025-07-16T04:00:00Z","v":5675,"vw":26.280331},{"c":26.6218,"h":26.6218,"l":26.32,"n":33,"o":26.32,"t":"2025-07-17T04:00:00Z","v":1012,"vw":26.455806},{"c":26.645,"h":26.7001,"l":26.64,"n":35,"o":26.69,"t":"2025-07-18T04:00:00Z","v":1928,"vw":26.669226},{"c":26.7045,"h":26.84,"l":26.65,"n":48,"o":26.65,"t":"2025-07-21T04:00:00Z","v":3852,"vw":26.801226},{"c":26.7871,"h":26.7871,"l":26.57,"n":31,"o":26.57,"t":"2025-07-22T04:00:00Z","v":585,"vw":26.655309},{"c":26.845,"h":26.845,"l":26.78,"n":39,"o":26.78,"t":"2025-07-23T04:00:00Z","v":1306,"vw":26.801807},{"c":26.8688,"h":26.9,"l":26.85,"n":42,"o":26.87,"t":"2025-07-24T04:00:00Z","v":1432,"vw":26.877591},{"c":26.8483,"h":26.8483,"l":26.68,"n":37,"o":26.68,"t":"2025-07-25T04:00:00Z","v":1350,"vw":26.765404},{"c":26.8525,"h":26.91,"l":26.85,"n":30,"o":26.9,"t":"2025-07-28T04:00:00Z","v":457,"vw":26.886667},{"c":26.8355,"h":26.99,"l":26.8107,"n":27,"o":26.99,"t":"2025-07-29T04:00:00Z","v":664,"vw":26.86273},{"c":26.8216,"h":26.891,"l":26.81,"n":22,"o":26.891,"t":"2025-07-30T04:00:00Z","v":1110,"vw":26.858119},{"c":26.3285,"h":26.7,"l":26.32,"n":38,"o":26.66,"t":"2025-07-31T04:00:00Z","v":1774,"vw":26.593364},{"c":25.9367,"h":25.9367,"l":25.686,"n":52,"o":25.85,"t":"2025-08-01T04:00:00Z","v":2358,"vw":25.760312},{"c":26.425,"h":26.425,"l":26.261,"n":44,"o":26.261,"t":"2025-08-04T04:00:00Z","v":956,"vw":26.277333},{"c":26.065,"h":26.47,"l":26.065,"n":26,"o":26.47,"t":"2025-08-05T04:00:00Z","v":595,"vw":26.218094},{"c":26.1669,"h":26.1669,"l":25.978,"n":29,"o":25.978,"t":"2025-08-06T04:00:00Z","v":1395,"vw":26.048314},{"c":26.1172,"h":26.2762,"l":26.021,"n":54,"o":26.26,"t":"2025-08-07T04:00:00Z","v":6872,"vw":26.046998},{"c":26.106,"h":26.15,"l":26.06,"n":41,"o":26.07,"t":"2025-08-08T04:00:00Z","v":2313,"vw":26.092918},{"c":26.044,"h":26.1505,"l":26.044,"n":41,"o":26.15,"t":"2025-08-11T04:00:00Z","v":1565,"vw":26.079341},{"c":26.435,"h":26.435,"l":26.25,"n":37,"o":26.25,"t":"2025-08-12T04:00:00Z","v":817,"vw":26.340539},{"c":26.6149,"h":26.6149,"l":26.49,"n":35,"o":26.52,"t":"2025-08-13T04:00:00Z","v":12393,"vw":26.510054},{"c":26.4385,"h":26.45,"l":26.33,"n":69,"o":26.4,"t":"2025-08-14T04:00:00Z","v":5862,"vw":26.394645},{"c":26.1641,"h":26.21,"l":26.1641,"n":46,"o":26.177,"t":"2025-08-15T04:00:00Z","v":1345,"vw":26.181023},{"c":26.2297,"h":26.2297,"l":26.217,"n":35,"o":26.217,"t":"2025-08-18T04:00:00Z","v":532,"vw":26.217},{"c":26.0702,"h":26.27,"l":26.0702,"n":31,"o":26.226,"t":"2025-08-19T04:00:00Z","v":1599,"vw":26.16551},{"c":26.0116,"h":26.0116,"l":26.0116,"n":27,"o":26.0116,"t":"2025-08-20T04:00:00Z","v":262,"vw":26.0116},{"c":25.9273,"h":26.02,"l":25.8777,"n":63,"o":25.98,"t":"2025-08-21T04:00:00Z","v":2980,"vw":25.954525},{"c":26.3716,"h":26.5,"l":26.3716,"n":33,"o":26.43,"t":"2025-08-22T04:00:00Z","v":779,"vw":26.438566},{"c":26.1335,"h":26.1335,"l":26.1335,"n":28,"o":26.1335,"t":"2025-08-25T04:00:00Z","v":404,"vw":26.1335},{"c":26.175,"h":26.2057,"l":26.1735,"n":26,"o":26.2057,"t":"2025-08-26T04:00:00Z","v":908,"vw":26.200727},{"c":26.2902,"h":26.2902,"l":26.145,"n":31,"o":26.149,"t":"2025-08-27T04:00:00Z","v":1243,"vw":26.206536},{"c":26.4477,"h":26.4477,"l":26.4477,"n":28,"o":26.4477,"t":"2025-08-28T04:00:00Z","v":274,"vw":26.4477},{"c":26.1093,"h":26.1093,"l":26.1093,"n":30,"o":26.1093,"t":"2025-08-29T04:00:00Z","v":345,"vw":26.1093},{"c":25.922,"h":25.922,"l":25.76,"n":40,"o":25.78,"t":"2025-09-02T04:00:00Z","v":1683,"vw":25.780054},{"c":25.8561,"h":25.8561,"l":25.76,"n":34,"o":25.79,"t":"2025-09-03T04:00:00Z","v":419,"vw":25.774925},{"c":26.1041,"h":26.1041,"l":26,"n":27,"o":26,"t":"2025-09-04T04:00:00Z","v":847,"vw":26},{"c":26.1607,"h":26.1607,"l":26.1607,"n":20,"o":26.1607,"t":"2025-09-05T04:00:00Z","v":131,"vw":26.1607},{"c":26.3807,"h":26.3807,"l":26.31,"n":36,"o":26.31,"t":"2025-09-08T04:00:00Z","v":1270,"vw":26.311989},{"c":26.4478,"h":26.45,"l":26.34,"n":35,"o":26.3401,"t":"2025-09-09T04:00:00Z","v":758,"vw":26.374597},{"c":26.1516,"h":26.36,"l":26.12,"n":40,"o":26.36,"t":"2025-09-10T04:00:00Z","v":1584,"vw":26.187152},{"c":26.6763,"h":26.6763,"l":26.48,"n":49,"o":26.4801,"t":"2025-09-11T04:00:00Z","v":1227,"vw":26.482878},{"c":26.6383,"h":26.73,"l":26.6,"n":49,"o":26.73,"t":"2025-09-12T04:00:00Z","v":2696,"vw":26.682531},{"c":26.7554,"h":26.7554,"l":26.7072,"n":55,"o":26.7072,"t":"2025-09-15T04:00:00Z","v":1128,"vw":26.726929},{"c":26.8078,"h":26.8078,"l":26.6814,"n":32,"o":26.758,"t":"2025-09-16T04:00:00Z","v":1100,"vw":26.740482},{"c":26.8819,"h":26.9999,"l":26.8819,"n":30,"o":26.9999,"t":"2025-09-17T04:00:00Z","v":502,"vw":26.948233},{"c":27.6023,"h":27.6023,"l":27.6023,"n":46,"o":27.6023,"t":"2025-09-18T04:00:00Z","v":597,"vw":27.6023},{"c":27.5778,"h":27.6,"l":27.51,"n":48,"o":27.6,"t":"2025-09-19T04:00:00Z","v":4345,"vw":27.567849},{"c":27.6915,"h":27.6915,"l":27.5097,"n":38,"o":27.5097,"t":"2025-09-22T04:00:00Z","v":440,"vw":27.5097},{"c":27.5938,"h":27.73,"l":27.5938,"n":35,"o":27.73,"t":"2025-09-23T04:00:00Z","v":611,"vw":27.64},{"c":27.5384,"h":27.693,"l":27.492,"n":46,"o":27.693,"t":"2025-09-24T04:00:00Z","v":1047,"vw":27.5607},{"c":27.4663,"h":27.49,"l":27.4663,"n":49,"o":27.49,"t":"2025-09-25T04:00:00Z","v":836,"vw":27.49},{"c":27.7657,"h":27.77,"l":27.6099,"n":40,"o":27.6099,"t":"2025-09-26T04:00:00Z","v":1070,"vw":27.742497},{"c":27.9316,"h":27.999,"l":27.9316,"n":31,"o":27.97,"t":"2025-09-29T04:00:00Z","v":826,"vw":27.973984},{"c":27.8847,"h":27.8847,"l":27.73,"n":33,"o":27.77,"t":"2025-09-30T04:00:00Z","v":632,"vw":27.761285},{"c":28.1119,"h":28.1119,"l":27.9098,"n":44,"o":27.9488,"t":"2025-10-01T04:00:00Z","v":5951,"vw":27.956119},{"c":28.315,"h":28.315,"l":28.315,"n":23,"o":28.315,"t":"2025-10-02T04:00:00Z","v":72,"vw":28.315},{"c":28.2799,"h":28.41,"l":28.2799,"n":58,"o":28.41,"t":"2025-10-03T04:00:00Z","v":4843,"vw":28.336359},{"c":28.4213,"h":28.46,"l":28.4,"n":57,"o":28.4006,"t":"2025-10-06T04:00:00Z","v":3731,"vw":28.428354},{"c":28.0674,"h":28.12,"l":28.0674,"n":30,"o":28.12,"t":"2025-10-07T04:00:00Z","v":279,"vw":28.12},{"c":28.303,"h":28.303,"l":28.303,"n":38,"o":28.303,"t":"2025-10-08T04:00:00Z","v":315,"vw":28.303},{"c":28.1081,"h":28.17,"l":28.07,"n":63,"o":28.15,"t":"2025-10-09T04:00:00Z","v":3309,"vw":28.144053},{"c":27.2357,"h":28.23,"l":27.2357,"n":55,"o":28.174,"t":"2025-10-10T04:00:00Z","v":1009,"vw":28.184606},{"c":27.6807,"h":27.6807,"l":27.68,"n":51,"o":27.68,"t":"2025-10-13T04:00:00Z","v":480,"vw":27.68},{"c":27.6853,"h":27.6853,"l":27.409,"n":33,"o":27.409,"t":"2025-10-14T04:00:00Z","v":742,"vw":27.508534},{"c":27.8009,"h":27.971,"l":27.8009,"n":38,"o":27.95,"t":"2025-10-15T04:00:00Z","v":894,"vw":27.964558},{"c":27.5876,"h":27.5876,"l":27.5876,"n":24,"o":27.5876,"t":"2025-10-16T04:00:00Z","v":71,"vw":27.5876},{"c":27.7566,"h":27.7566,"l":27.7566,"n":25,"o":27.7566,"t":"2025-10-17T04:00:00Z","v":77,"vw":27.7566},{"c":28.1003,"h":28.1003,"l":27.97,"n":45,"o":27.97,"t":"2025-10-20T04:00:00Z","v":1517,"vw":28.079252},{"c":28.2549,"h":28.2549,"l":28.1599,"n":33,"o":28.16,"t":"2025-10-21T04:00:00Z","v":898,"vw":28.205671},{"c":27.9057,"h":28.09,"l":27.89,"n":57,"o":27.993,"t":"2025-10-22T04:00:00Z","v":1221,"vw":28.018498},{"c":28.1825,"h":28.1825,"l":28.0435,"n":43,"o":28.0435,"t":"2025-10-23T04:00:00Z","v":2962,"vw":28.09524},{"c":28.3111,"h":28.4199,"l":28.3111,"n":38,"o":28.3802,"t":"2025-10-24T04:00:00Z","v":1938,"vw":28.404946},{"c":28.6348,"h":28.6348,"l":28.6199,"n":43,"o":28.62,"t":"2025-10-27T04:00:00Z","v":693,"vw":28.61995},{"c":28.5677,"h":28.651,"l":28.5677,"n":44,"o":28.651,"t":"2025-10-28T04:00:00Z","v":715,"vw":28.651},{"c":28.275,"h":28.52,"l":28.275,"n":53,"o":28.52,"t":"2025-10-29T04:00:00Z","v":1809,"vw":28.459696},{"c":28.0808,"h":28.34,"l":28.0808,"n":40,"o":28.34,"t":"2025-10-30T04:00:00Z","v":386,"vw":28.34},{"c":28.1454,"h":28.24,"l":28.08,"n":37,"o":28.19,"t":"2025-10-31T04:00:00Z","v":1083,"vw":28.157982},{"c":28.0538,"h":28.0538,"l":28.031,"n":42,"o":28.031,"t":"2025-11-03T05:00:00Z","v":316,"vw":28.031},{"c":27.5922,"h":27.8,"l":27.5922,"n":39,"o":27.71,"t":"2025-11-04T05:00:00Z","v":1156,"vw":27.723367},{"c":27.8752,"h":27.8752,"l":27.83,"n":34,"o":27.83,"t":"2025-11-05T05:00:00Z","v":259,"vw":27.83},{"c":27.3412,"h":27.68,"l":27.3412,"n":38,"o":27.68,"t":"2025-11-06T05:00:00Z","v":963,"vw":27.525977},{"c":27.4269,"h":27.4269,"l":27.175,"n":37,"o":27.175,"t":"2025-11-07T05:00:00Z","v":790,"vw":27.244462},{"c":27.6734,"h":27.7,"l":27.4365,"n":56,"o":27.7,"t":"2025-11-10T05:00:00Z","v":3927,"vw":27.611179},{"c":27.6101,"h":27.6101,"l":27.6101,"n":26,"o":27.6101,"t":"2025-11-11T05:00:00Z","v":96,"vw":27.6101},{"c":27.5982,"h":27.6301,"l":27.5982,"n":34,"o":27.63,"t":"2025-11-12T05:00:00Z","v":1161,"vw":27.63005},{"c":27.1769,"h":27.55,"l":27.15,"n":43,"o":27.55,"t":"2025-11-13T05:00:00Z","v":1998,"vw":27.470054},{"c":27.0576,"h":27.0576,"l":26.93,"n":30,"o":26.93,"t":"2025-11-14T05:00:00Z","v":791,"vw":26.996428},{"c":26.7849,"h":26.93,"l":26.7849,"n":43,"o":26.93,"t":"2025-11-17T05:00:00Z","v":758,"vw":26.9255},{"c":26.6922,"h":26.74,"l":26.6922,"n":34,"o":26.74,"t":"2025-11-18T05:00:00Z","v":3515,"vw":26.720589},{"c":26.7253,"h":26.74,"l":26.7253,"n":29,"o":26.74,"t":"2025-11-19T05:00:00Z","v":572,"vw":26.735958},{"c":26.1107,"h":26.23,"l":26.1107,"n":37,"o":26.23,"t":"2025-11-20T05:00:00Z","v":606,"vw":26.23},{"c":26.5226,"h":26.54,"l":26.5226,"n":47,"o":26.54,"t":"2025-11-21T05:00:00Z","v":949,"vw":26.54},{"c":26.8034,"h":26.8034,"l":26.8034,"n":25,"o":26.8034,"t":"2025-11-24T05:00:00Z","v":207,"vw":26.8034},{"c":27.1366,"h":27.1366,"l":27.1366,"n":21,"o":27.1366,"t":"2025-11-25T05:00:00Z","v":35,"vw":27.1366},{"c":27.3064,"h":27.3564,"l":27.3064,"n":43,"o":27.3332,"t":"2025-11-26T05:00:00Z","v":846,"vw":27.341527},{"c":27.6166,"h":27.6166,"l":27.517,"n":38,"o":27.517,"t":"2025-11-28T05:00:00Z","v":768,"vw":27.546929},{"c":27.4859,"h":27.4859,"l":27.4859,"n":21,"o":27.4859,"t":"2025-12-01T05:00:00Z","v":204,"vw":27.4859},{"c":27.8851,"h":27.8851,"l":27.8099,"n":26,"o":27.81,"t":"2025-12-02T05:00:00Z","v":709,"vw":27.80995},{"c":28.2603,"h":28.2603,"l":28.08,"n":30,"o":28.08,"t":"2025-12-03T05:00:00Z","v":3979,"vw":28.083924},{"c":28.0469,"h":28.1298,"l":28.0469,"n":41,"o":28.1298,"t":"2025-12-04T05:00:00Z","v":531,"vw":28.119296},{"c":28.1473,"h":28.32,"l":28.13,"n":33,"o":28.13,"t":"2025-12-05T05:00:00Z","v":531,"vw":28.24172},{"c":27.9751,"h":28.1399,"l":27.9751,"n":48,"o":28.1396,"t":"2025-12-08T05:00:00Z","v":2557,"vw":28.053851},{"c":27.9409,"h":27.9835,"l":27.94,"n":48,"o":27.9835,"t":"2025-12-09T05:00:00Z","v":3442,"vw":27.9525},{"c":28.1809,"h":28.2402,"l":27.85,"n":42,"o":27.85,"t":"2025-12-10T05:00:00Z","v":3602,"vw":28.1265},{"c":28.2425,"h":28.25,"l":28.105,"n":46,"o":28.105,"t":"2025-12-11T05:00:00Z","v":859,"vw":28.182051},{"c":27.8684,"h":28.19,"l":27.865,"n":50,"o":28.19,"t":"2025-12-12T05:00:00Z","v":1046,"vw":27.943403},{"c":27.891,"h":28.021,"l":27.89,"n":43,"o":28.021,"t":"2025-12-15T05:00:00Z","v":4575,"vw":27.979874},{"c":27.7645,"h":27.7645,"l":27.6799,"n":31,"o":27.68,"t":"2025-12-16T05:00:00Z","v":1942,"vw":27.70583},{"c":27.3363,"h":27.74,"l":27.3363,"n":69,"o":27.74,"t":"2025-12-17T05:00:00Z","v":3322,"vw":27.497247},{"c":27.6434,"h":27.7701,"l":27.64,"n":42,"o":27.77,"t":"2025-12-18T05:00:00Z","v":2696,"vw":27.728847},{"c":27.8085,"h":27.945,"l":27.8085,"n":65,"o":27.9,"t":"2025-12-19T05:00:00Z","v":3130,"vw":27.886799},{"c":27.945,"h":27.9601,"l":27.9214,"n":35,"o":27.96,"t":"2025-12-22T05:00:00Z","v":494,"vw":27.946744},{"c":27.8436,"h":27.8436,"l":27.78,"n":41,"o":27.84,"t":"2025-12-23T05:00:00Z","v":1703,"vw":27.804655},{"c":27.9347,"h":27.9347,"l":27.8338,"n":20,"o":27.8338,"t":"2025-12-24T05:00:00Z","v":865,"vw":27.859313},{"c":27.9669,"h":27.9669,"l":27.91,"n":32,"o":27.91,"t":"2025-12-26T05:00:00Z","v":548,"vw":27.91},{"c":27.8861,"h":27.97,"l":27.8609,"n":41,"o":27.97,"t":"2025-12-29T05:00:00Z","v":2213,"vw":27.867079},{"c":27.8257,"h":27.95,"l":27.8257,"n":20,"o":27.85,"t":"2025-12-30T05:00:00Z","v":1266,"vw":27.868473},{"c":27.5799,"h":27.71,"l":27.5799,"n":29,"o":27.71,"t":"2025-12-31T05:00:00Z","v":689,"vw":27.634},{"c":27.5479,"h":27.65,"l":27.49,"n":43,"o":27.65,"t":"2026-01-02T05:00:00Z","v":731,"vw":27.566667},{"c":27.8331,"h":27.8706,"l":27.74,"n":34,"o":27.74,"t":"2026-01-05T05:00:00Z","v":787,"vw":27.819356},{"c":28.3929,"h":28.3929,"l":28.2,"n":30,"o":28.2,"t":"2026-01-06T05:00:00Z","v":326,"vw":28.2},{"c":28.2634,"h":28.3386,"l":28.21,"n":33,"o":28.21,"t":"2026-01-07T05:00:00Z","v":695,"vw":28.265916},{"c":28.1823,"h":28.1823,"l":28.16,"n":42,"o":28.18,"t":"2026-01-08T05:00:00Z","v":1614,"vw":28.172322},{"c":28.3662,"h":28.39,"l":28.1999,"n":48,"o":28.2201,"t":"2026-01-09T05:00:00Z","v":4881,"vw":28.279736},{"c":28.2779,"h":28.2779,"l":28.19,"n":40,"o":28.25,"t":"2026-01-12T05:00:00Z","v":1389,"vw":28.240482},{"c":28.1266,"h":28.14,"l":28.05,"n":42,"o":28.12,"t":"2026-01-13T05:00:00Z","v":6452,"vw":28.130553},{"c":28.0563,"h":28.0563,"l":27.95,"n":30,"o":28.03,"t":"2026-01-14T05:00:00Z","v":1212,"vw":28.024695},{"c":28.0993,"h":28.31,"l":28.0993,"n":47,"o":28.19,"t":"2026-01-15T05:00:00Z","v":3627,"vw":28.229165},{"c":28.0144,"h":28.03,"l":27.95,"n":31,"o":27.95,"t":"2026-01-16T05:00:00Z","v":559,"vw":27.987577},{"c":27.6317,"h":27.805,"l":27.57,"n":60,"o":27.57,"t":"2026-01-20T05:00:00Z","v":1761,"vw":27.63368},{"c":28.1093,"h":28.14,"l":27.97,"n":34,"o":27.97,"t":"2026-01-21T05:00:00Z","v":2941,"vw":27.98806},{"c":28.2922,"h":28.2922,"l":28.2626,"n":31,"o":28.2626,"t":"2026-01-22T05:00:00Z","v":360,"vw":28.2626},{"c":28.2421,"h":28.2999,"l":28.193,"n":52,"o":28.28,"t":"2026-01-23T05:00:00Z","v":3492,"vw":28.230815},{"c":28.4632,"h":28.4632,"l":28.4017,"n":38,"o":28.4017,"t":"2026-01-26T05:00:00Z","v":894,"vw":28.4017},{"c":28.4666,"h":28.4666,"l":28.4666,"n":25,"o":28.4666,"t":"2026-01-27T05:00:00Z","v":184,"vw":28.4666},{"c":28.5224,"h":28.55,"l":28.5224,"n":36,"o":28.55,"t":"2026-01-28T05:00:00Z","v":784,"vw":28.54995},{"c":28.1926,"h":28.1926,"l":28.05,"n":41,"o":28.06,"t":"2026-01-29T05:00:00Z","v":1332,"vw":28.09499},{"c":27.8651,"h":27.97,"l":27.8651,"n":37,"o":27.97,"t":"2026-01-30T05:00:00Z","v":765,"vw":27.916645},{"c":27.9556,"h":28,"l":27.9556,"n":30,"o":28,"t":"2026-02-02T05:00:00Z","v":320,"vw":28},{"c":27.401,"h":27.505,"l":27.34,"n":65,"o":27.5,"t":"2026-02-03T05:00:00Z","v":4202,"vw":27.475428},{"c":27.4402,"h":27.48,"l":27.3,"n":36,"o":27.42,"t":"2026-02-04T05:00:00Z","v":576,"vw":27.40802},{"c":26.9447,"h":27.4,"l":26.9447,"n":58,"o":27.4,"t":"2026-02-05T05:00:00Z","v":753,"vw":27.103202},{"c":27.525,"h":27.525,"l":27.525,"n":30,"o":27.525,"t":"2026-02-06T05:00:00Z","v":352,"vw":27.525},{"c":27.6632,"h":27.6632,"l":27.37,"n":31,"o":27.37,"t":"2026-02-09T05:00:00Z","v":869,"vw":27.499302},{"c":27.6715,"h":27.84,"l":27.6715,"n":36,"o":27.84,"t":"2026-02-10T05:00:00Z","v":3182,"vw":27.84},{"c":27.75,"h":27.75,"l":27.52,"n":31,"o":27.52,"t":"2026-02-11T05:00:00Z","v":374,"vw":27.52},{"c":27.3656,"h":27.3656,"l":27.33,"n":31,"o":27.33,"t":"2026-02-12T05:00:00Z","v":216,"vw":27.33},{"c":27.7018,"h":27.73,"l":27.29,"n":41,"o":27.29,"t":"2026-02-13T05:00:00Z","v":794,"vw":27.503559},{"c":27.58,"h":27.58,"l":27.5,"n":47,"o":27.5161,"t":"2026-02-17T05:00:00Z","v":1818,"vw":27.517509},{"c":27.7993,"h":27.89,"l":27.715,"n":35,"o":27.89,"t":"2026-02-18T05:00:00Z","v":556,"vw":27.769859},{"c":27.6747,"h":27.6747,"l":27.62,"n":27,"o":27.62,"t":"2026-02-19T05:00:00Z","v":202,"vw":27.62},{"c":27.7391,"h":27.885,"l":27.7,"n":29,"o":27.885,"t":"2026-02-20T05:00:00Z","v":1020,"vw":27.834464},{"c":27.2845,"h":27.45,"l":27.24,"n":50,"o":27.45,"t":"2026-02-23T05:00:00Z","v":1683,"vw":27.264815},{"c":27.5941,"h":27.5941,"l":27.5941,"n":24,"o":27.5941,"t":"2026-02-24T05:00:00Z","v":241,"vw":27.5941},{"c":27.8776,"h":27.88,"l":27.8,"n":31,"o":27.8,"t":"2026-02-25T05:00:00Z","v":993,"vw":27.833228},{"c":27.9366,"h":27.94,"l":27.92,"n":63,"o":27.93,"t":"2026-02-26T05:00:00Z","v":2983,"vw":27.931627},{"c":27.9611,"h":27.965,"l":27.57,"n":59,"o":27.57,"t":"2026-02-27T05:00:00Z","v":2508,"vw":27.766775},{"c":27.8584,"h":27.89,"l":27.84,"n":41,"o":27.89,"t":"2026-03-02T05:00:00Z","v":1017,"vw":27.861429},{"c":27.5638,"h":27.5638,"l":27.15,"n":52,"o":27.19,"t":"2026-03-03T05:00:00Z","v":1248,"vw":27.168596},{"c":27.9123,"h":27.9123,"l":27.9123,"n":22,"o":27.9123,"t":"2026-03-04T05:00:00Z","v":53,"vw":27.9123},{"c":27.797,"h":28.0401,"l":27.76,"n":40,"o":28.04,"t":"2026-03-05T05:00:00Z","v":928,"vw":27.952218},{"c":27.5697,"h":27.62,"l":27.53,"n":31,"o":27.62,"t":"2026-03-06T05:00:00Z","v":3523,"vw":27.570574},{"c":27.7388,"h":27.7388,"l":27.39,"n":24,"o":27.39,"t":"2026-03-09T04:00:00Z","v":412,"vw":27.39},{"c":27.567,"h":27.79,"l":27.567,"n":22,"o":27.598,"t":"2026-03-10T04:00:00Z","v":1033,"vw":27.64727},{"c":27.4409,"h":27.4409,"l":27.31,"n":31,"o":27.37,"t":"2026-03-11T04:00:00Z","v":934,"vw":27.35055},{"c":26.8564,"h":27.02,"l":26.85,"n":42,"o":27.02,"t":"2026-03-12T04:00:00Z","v":1699,"vw":26.8685},{"c":26.8083,"h":27,"l":26.8083,"n":32,"o":27,"t":"2026-03-13T04:00:00Z","v":636,"vw":26.948571},{"c":27.1143,"h":27.185,"l":27.08,"n":33,"o":27.17,"t":"2026-03-16T04:00:00Z","v":1474,"vw":27.157344},{"c":27.2743,"h":27.2743,"l":27.2743,"n":21,"o":27.2743,"t":"2026-03-17T04:00:00Z","v":85,"vw":27.2743},{"c":26.8132,"h":26.8132,"l":26.8132,"n":23,"o":26.8132,"t":"2026-03-18T04:00:00Z","v":74,"vw":26.8132},{"c":26.8517,"h":26.96,"l":26.64,"n":34,"o":26.64,"t":"2026-03-19T04:00:00Z","v":1831,"vw":26.842543},{"c":26.3451,"h":26.55,"l":26.26,"n":48,"o":26.55,"t":"2026-03-20T04:00:00Z","v":2368,"vw":26.337104},{"c":26.689,"h":26.92,"l":26.689,"n":31,"o":26.92,"t":"2026-03-23T04:00:00Z","v":522,"vw":26.92},{"c":26.3369,"h":26.34,"l":26.3369,"n":23,"o":26.34,"t":"2026-03-24T04:00:00Z","v":258,"vw":26.34},{"c":26.435,"h":26.435,"l":26.4099,"n":30,"o":26.4099,"t":"2026-03-25T04:00:00Z","v":1371,"vw":26.426611},{"c":26.178,"h":26.51,"l":26.178,"n":20,"o":26.51,"t":"2026-03-26T04:00:00Z","v":233,"vw":26.51},{"c":25.618,"h":26,"l":25.618,"n":43,"o":26,"t":"2026-03-27T04:00:00Z","v":2584,"vw":25.868872},{"c":25.6234,"h":25.71,"l":25.51,"n":29,"o":25.71,"t":"2026-03-30T04:00:00Z","v":1294,"vw":25.562809},{"c":26.2464,"h":26.2464,"l":25.96,"n":27,"o":25.96,"t":"2026-03-31T04:00:00Z","v":593,"vw":26.093333},{"c":26.394,"h":26.41,"l":26.394,"n":22,"o":26.41,"t":"2026-04-01T04:00:00Z","v":177,"vw":26.41},{"c":26.3751,"h":26.3751,"l":26.3,"n":24,"o":26.3,"t":"2026-04-02T04:00:00Z","v":513,"vw":26.303333},{"c":26.6259,"h":26.6259,"l":26.56,"n":27,"o":26.56,"t":"2026-04-06T04:00:00Z","v":543,"vw":26.56},{"c":26.5728,"h":26.5728,"l":26.31,"n":36,"o":26.31,"t":"2026-04-07T04:00:00Z","v":5455,"vw":26.366776},{"c":27.1803,"h":27.35,"l":27.11,"n":42,"o":27.35,"t":"2026-04-08T04:00:00Z","v":1367,"vw":27.236828},{"c":26.925,"h":26.94,"l":26.925,"n":33,"o":26.94,"t":"2026-04-09T04:00:00Z","v":1208,"vw":26.935},{"c":26.6798,"h":26.93,"l":26.64,"n":43,"o":26.93,"t":"2026-04-10T04:00:00Z","v":1160,"vw":26.738095},{"c":27.2052,"h":27.2052,"l":27.2,"n":23,"o":27.2,"t":"2026-04-13T04:00:00Z","v":530,"vw":27.2},{"c":27.415,"h":27.415,"l":27.4,"n":16,"o":27.4,"t":"2026-04-14T04:00:00Z","v":133,"vw":27.4},{"c":27.7063,"h":27.72,"l":27.7063,"n":25,"o":27.72,"t":"2026-04-15T04:00:00Z","v":207,"vw":27.72},{"c":27.8318,"h":27.8601,"l":27.8318,"n":30,"o":27.8601,"t":"2026-04-16T04:00:00Z","v":1434,"vw":27.8601},{"c":28.2513,"h":28.2513,"l":28.23,"n":22,"o":28.23,"t":"2026-04-17T04:00:00Z","v":411,"vw":28.23},{"c":28.4718,"h":28.4718,"l":28.2999,"n":47,"o":28.3,"t":"2026-04-20T04:00:00Z","v":1331,"vw":28.387769},{"c":28.4178,"h":28.69,"l":28.4178,"n":45,"o":28.69,"t":"2026-04-21T04:00:00Z","v":1509,"vw":28.50162},{"c":28.6537,"h":28.69,"l":28.6537,"n":31,"o":28.69,"t":"2026-04-22T04:00:00Z","v":413,"vw":28.69},{"c":28.5254,"h":28.6,"l":28.44,"n":24,"o":28.6,"t":"2026-04-23T04:00:00Z","v":884,"vw":28.546667},{"c":28.6197,"h":28.65,"l":28.425,"n":41,"o":28.425,"t":"2026-04-24T04:00:00Z","v":2375,"vw":28.512146},{"c":28.4863,"h":28.4863,"l":28.4863,"n":32,"o":28.4863,"t":"2026-04-27T04:00:00Z","v":300,"vw":28.4863},{"c":28.2094,"h":28.3,"l":28.2,"n":44,"o":28.29,"t":"2026-04-28T04:00:00Z","v":1109,"vw":28.245},{"c":28.415,"h":28.43,"l":28.36,"n":46,"o":28.36,"t":"2026-04-29T04:00:00Z","v":1775,"vw":28.397162},{"c":28.7965,"h":28.7965,"l":28.64,"n":33,"o":28.64,"t":"2026-04-30T04:00:00Z","v":827,"vw":28.64005},{"c":29.0035,"h":29.02,"l":29.0035,"n":33,"o":29.02,"t":"2026-05-01T04:00:00Z","v":374,"vw":29.02},{"c":29.0358,"h":29.23,"l":29.03,"n":50,"o":29.23,"t":"2026-05-04T04:00:00Z","v":5947,"vw":29.154172},{"c":29.2072,"h":29.275,"l":29.09,"n":42,"o":29.09,"t":"2026-05-05T04:00:00Z","v":1845,"vw":29.240064},{"c":29.3763,"h":29.3763,"l":29.248,"n":33,"o":29.248,"t":"2026-05-06T04:00:00Z","v":459,"vw":29.248},{"c":29.4732,"h":29.63,"l":29.4732,"n":38,"o":29.63,"t":"2026-05-07T04:00:00Z","v":921,"vw":29.613333},{"c":29.5602,"h":29.5602,"l":29.285,"n":41,"o":29.285,"t":"2026-05-08T04:00:00Z","v":769,"vw":29.461913},{"c":29.586,"h":29.586,"l":29.586,"n":42,"o":29.586,"t":"2026-05-11T04:00:00Z","v":257,"vw":29.586},{"c":29.4139,"h":29.57,"l":29.4139,"n":20,"o":29.57,"t":"2026-05-12T04:00:00Z","v":313,"vw":29.57},{"c":29.3418,"h":29.3418,"l":29.3418,"n":31,"o":29.3418,"t":"2026-05-13T04:00:00Z","v":322,"vw":29.3418},{"c":29.5795,"h":29.5795,"l":29.55,"n":41,"o":29.56,"t":"2026-05-14T04:00:00Z","v":1155,"vw":29.556054},{"c":29.4772,"h":29.4772,"l":29.3699,"n":49,"o":29.37,"t":"2026-05-15T04:00:00Z","v":1389,"vw":29.415804},{"c":29.5748,"h":29.5748,"l":29.38,"n":47,"o":29.44,"t":"2026-05-18T04:00:00Z","v":2846,"vw":29.398491},{"c":29.432,"h":29.555,"l":29.432,"n":32,"o":29.4799,"t":"2026-05-19T04:00:00Z","v":1096,"vw":29.52691},{"c":29.9669,"h":29.9669,"l":29.59,"n":48,"o":29.59,"t":"2026-05-20T04:00:00Z","v":1414,"vw":29.688546},{"c":30.0727,"h":30.0727,"l":29.8399,"n":77,"o":29.91,"t":"2026-05-21T04:00:00Z","v":1031,"vw":29.992125},{"c":30.392,"h":30.43,"l":30.392,"n":49,"o":30.41,"t":"2026-05-22T04:00:00Z","v":608,"vw":30.415},{"c":30.6772,"h":30.7101,"l":30.6772,"n":63,"o":30.71,"t":"2026-05-26T04:00:00Z","v":608,"vw":30.71005},{"c":30.5053,"h":30.57,"l":30.5053,"n":56,"o":30.57,"t":"2026-05-27T04:00:00Z","v":1300,"vw":30.557864},{"c":30.7441,"h":30.79,"l":30.62,"n":46,"o":30.62,"t":"2026-05-28T04:00:00Z","v":1711,"vw":30.749973},{"c":31.0949,"h":31.0949,"l":31.025,"n":45,"o":31.0298,"t":"2026-05-29T04:00:00Z","v":1020,"vw":31.036366},{"c":31.7906,"h":31.8,"l":31.61,"n":56,"o":31.6199,"t":"2026-06-01T04:00:00Z","v":1230,"vw":31.738549},{"c":32.0349,"h":32.0349,"l":32.0349,"n":54,"o":32.0349,"t":"2026-06-02T04:00:00Z","v":373,"vw":32.0349},{"c":31.8385,"h":31.8385,"l":31.82,"n":60,"o":31.8293,"t":"2026-06-03T04:00:00Z","v":1563,"vw":31.829027},{"c":31.925,"h":31.925,"l":31.56,"n":48,"o":31.56,"t":"2026-06-04T04:00:00Z","v":1807,"vw":31.642071},{"c":30.8517,"h":30.93,"l":30.8,"n":59,"o":30.93,"t":"2026-06-05T04:00:00Z","v":1597,"vw":30.83693},{"c":31.0108,"h":31.31,"l":31.01,"n":60,"o":31.31,"t":"2026-06-08T04:00:00Z","v":1185,"vw":31.243962},{"c":30.7058,"h":31.32,"l":30.15,"n":90,"o":31.32,"t":"2026-06-09T04:00:00Z","v":3155,"vw":30.786617},{"c":30.2138,"h":30.71,"l":30.2138,"n":43,"o":30.71,"t":"2026-06-10T04:00:00Z","v":646,"vw":30.659868},{"c":30.9468,"h":30.9468,"l":30.6,"n":55,"o":30.6,"t":"2026-06-11T04:00:00Z","v":11411,"vw":30.891303},{"c":31.1806,"h":31.24,"l":31.01,"n":74,"o":31.02,"t":"2026-06-12T04:00:00Z","v":2918,"vw":31.114777},{"c":31.9228,"h":31.93,"l":31.75,"n":50,"o":31.75,"t":"2026-06-15T04:00:00Z","v":10952,"vw":31.894619},{"c":31.6199,"h":32.18,"l":31.6199,"n":42,"o":32.01,"t":"2026-06-16T04:00:00Z","v":1081,"vw":32.134848},{"c":31.3421,"h":31.9,"l":31.3421,"n":63,"o":31.9,"t":"2026-06-17T04:00:00Z","v":1953,"vw":31.732158},{"c":31.66,"h":31.81,"l":31.66,"n":52,"o":31.81,"t":"2026-06-18T04:00:00Z","v":976,"vw":31.81},{"c":31.5155,"h":31.52,"l":31.48,"n":76,"o":31.5,"t":"2026-06-22T04:00:00Z","v":1897,"vw":31.50592},{"c":30.897,"h":31.02,"l":30.8799,"n":52,"o":30.95,"t":"2026-06-23T04:00:00Z","v":1357,"vw":30.957299},{"c":30.9324,"h":31.13,"l":30.87,"n":58,"o":30.94,"t":"2026-06-24T04:00:00Z","v":3082,"vw":30.984798},{"c":30.9631,"h":31.1,"l":30.9631,"n":68,"o":31.04,"t":"2026-06-25T04:00:00Z","v":4920,"vw":31.042048},{"c":30.9395,"h":30.96,"l":30.78,"n":50,"o":30.8699,"t":"2026-06-26T04:00:00Z","v":3191,"vw":30.870243},{"c":31.3703,"h":31.4,"l":31.16,"n":79,"o":31.28,"t":"2026-06-29T04:00:00Z","v":1379,"vw":31.346015},{"c":31.5303,"h":31.57,"l":31.22,"n":83,"o":31.22,"t":"2026-06-30T04:00:00Z","v":2675,"vw":31.430108},{"c":31.268,"h":31.33,"l":31.268,"n":51,"o":31.33,"t":"2026-07-01T04:00:00Z","v":458,"vw":31.306129},{"c":31.1804,"h":31.62,"l":30.96,"n":82,"o":31.6099,"t":"2026-07-02T04:00:00Z","v":307004,"vw":31.044937},{"c":31.2959,"h":31.3901,"l":31.28,"n":77,"o":31.28,"t":"2026-07-06T04:00:00Z","v":3442,"vw":31.323039},{"c":30.957,"h":31.285,"l":30.9408,"n":67,"o":31.285,"t":"2026-07-07T04:00:00Z","v":5392,"vw":31.125212},{"c":30.8159,"h":30.825,"l":30.67,"n":68,"o":30.825,"t":"2026-07-08T04:00:00Z","v":1453,"vw":30.786444},{"c":31.2241,"h":31.28,"l":31.2241,"n":61,"o":31.23,"t":"2026-07-09T04:00:00Z","v":2999,"vw":31.265244},{"c":31.153,"h":31.229,"l":31.15,"n":63,"o":31.22,"t":"2026-07-10T04:00:00Z","v":4566,"vw":31.199489},{"c":30.8425,"h":31.1,"l":30.8425,"n":63,"o":31.1,"t":"2026-07-13T04:00:00Z","v":1784,"vw":30.951372},{"c":30.7088,"h":30.96,"l":30.69,"n":64,"o":30.96,"t":"2026-07-14T04:00:00Z","v":3878,"vw":30.815108},{"c":30.554,"h":30.97,"l":30.46,"n":47,"o":30.97,"t":"2026-07-15T04:00:00Z","v":2290,"vw":30.662692},{"c":30.5603,"h":30.58,"l":30.4463,"n":61,"o":30.4799,"t":"2026-07-16T04:00:00Z","v":1564,"vw":30.500284},{"c":30.1629,"h":30.29,"l":30.1629,"n":45,"o":30.175,"t":"2026-07-17T04:00:00Z","v":847,"vw":30.196472},{"c":30.1659,"h":30.42,"l":30.15,"n":58,"o":30.2104,"t":"2026-07-20T04:00:00Z","v":4098,"vw":30.232634},{"c":30.5393,"h":30.54,"l":30.48,"n":35,"o":30.53,"t":"2026-07-21T04:00:00Z","v":1291,"vw":30.510186},{"c":30.4045,"h":30.54,"l":30.39,"n":47,"o":30.54,"t":"2026-07-22T04:00:00Z","v":1437,"vw":30.492063},{"c":30.1794,"h":30.3099,"l":30.06,"n":57,"o":30.2,"t":"2026-07-23T04:00:00Z","v":3896,"vw":30.12986},{"c":29.9956,"h":30.14,"l":29.9956,"n":42,"o":30.14,"t":"2026-07-24T04:00:00Z","v":802,"vw":30.12},{"c":30.3901,"h":30.41,"l":30.225,"n":57,"o":30.225,"t":"2026-07-27T04:00:00Z","v":18963,"vw":30.395152},{"c":30.5338,"h":30.575,"l":30.348,"n":45,"o":30.368,"t":"2026-07-28T04:00:00Z","v":9133,"vw":30.392978},{"c":30.3231,"h":30.445,"l":30.3231,"n":46,"o":30.445,"t":"2026-07-29T04:00:00Z","v":640,"vw":30.430417},{"c":30.5885,"h":30.5885,"l":30.3,"n":35,"o":30.4799,"t":"2026-07-30T04:00:00Z","v":530,"vw":30.427333},{"c":30.6834,"h":30.8,"l":30.64,"n":92,"o":30.705,"t":"2026-07-31T04:00:00Z","v":6702,"vw":30.738172},{"c":30.8578,"h":30.8578,"l":30.8299,"n":78,"o":30.8299,"t":"2026-08-03T04:00:00Z","v":2350,"vw":30.846767},{"c":31.6805,"h":31.6805,"l":31.561,"n":46,"o":31.561,"t":"2026-08-04T04:00:00Z","v":1142,"vw":31.660167},{"c":31.6985,"h":32.07,"l":31.6985,"n":84,"o":32.07,"t":"2026-08-05T04:00:00Z","v":2525,"vw":31.815429},{"c":31.2775,"h":31.36,"l":31.26,"n":64,"o":31.355,"t":"2026-08-06T04:00:00Z","v":6017,"vw":31.32429},{"c":31.7685,"h":31.7685,"l":31.685,"n":64,"o":31.685,"t":"2026-08-07T04:00:00Z","v":3673,"vw":31.706148},{"c":31.7796,"h":31.85,"l":31.7796,"n":67,"o":31.84,"t":"2026-08-10T04:00:00Z","v":3757,"vw":31.826574},{"c":31.8938,"h":31.9,"l":31.8938,"n":39,"o":31.9,"t":"2026-08-11T04:00:00Z","v":512,"vw":31.9},{"c":32.0584,"h":32.1,"l":32.01,"n":67,"o":32.07,"t":"2026-08-12T04:00:00Z","v":2201,"vw":32.069987},{"c":32.473,"h":32.5,"l":32.32,"n":64,"o":32.32,"t":"2026-08-13T04:00:00Z","v":2260,"vw":32.460174},{"c":32.4398,"h":32.59,"l":32.405,"n":50,"o":32.57,"t":"2026-08-14T04:00:00Z","v":3556,"vw":32.480699},{"c":32.2863,"h":32.46,"l":32.2863,"n":62,"o":32.46,"t":"2026-08-17T04:00:00Z","v":2478,"vw":32.423254},{"c":31.988,"h":32.23,"l":31.988,"n":57,"o":32.23,"t":"2026-08-18T04:00:00Z","v":1626,"vw":32.042222},{"c":32.2723,"h":32.32,"l":32.23,"n":57,"o":32.23,"t":"2026-08-19T04:00:00Z","v":1656,"vw":32.243462},{"c":32.1409,"h":32.215,"l":32.1409,"n":52,"o":32.215,"t":"2026-08-20T04:00:00Z","v":1461,"vw":32.184527},{"c":32.2427,"h":32.295,"l":32.21,"n":44,"o":32.225,"t":"2026-08-21T04:00:00Z","v":843,"vw":32.23859},{"c":32.1075,"h":32.1075,"l":32.1075,"n":42,"o":32.1075,"t":"2026-08-24T04:00:00Z","v":243,"vw":32.1075},{"c":32.2847,"h":32.2847,"l":32.26,"n":71,"o":32.28,"t":"2026-08-25T04:00:00Z","v":999,"vw":32.27},{"c":32.2906,"h":32.3,"l":32.29,"n":35,"o":32.29,"t":"2026-08-26T04:00:00Z","v":537,"vw":32.294525},{"c":32.4334,"h":32.4334,"l":32.41,"n":36,"o":32.41,"t":"2026-08-27T04:00:00Z","v":314,"vw":32.41},{"c":32.0284,"h":32.35,"l":32.01,"n":75,"o":32.35,"t":"2026-08-28T04:00:00Z","v":9111,"vw":32.114787},{"c":31.8146,"h":31.8146,"l":31.745,"n":48,"o":31.745,"t":"2026-08-31T04:00:00Z","v":303,"vw":31.745},{"c":31.3001,"h":31.57,"l":31.3001,"n":58,"o":31.57,"t":"2026-09-01T04:00:00Z","v":1198,"vw":31.44717},{"c":31.345,"h":31.35,"l":31.225,"n":54,"o":31.225,"t":"2026-09-02T04:00:00Z","v":3567,"vw":31.262116},{"c":31.4841,"h":31.5,"l":31.3883,"n":44,"o":31.4,"t":"2026-09-03T04:00:00Z","v":784,"vw":31.445143},{"c":31.4697,"h":31.4901,"l":31.46,"n":41,"o":31.4901,"t":"2026-09-04T04:00:00Z","v":466,"vw":31.47505},{"c":30.9263,"h":31.1,"l":30.9263,"n":464,"o":31.04,"t":"2026-09-08T04:00:00Z","v":5919,"vw":30.992972},{"c":30.6668,"h":30.88,"l":30.6668,"n":200,"o":30.85,"t":"2026-09-09T04:00:00Z","v":14451,"vw":30.75674},{"c":30.3524,"h":30.55,"l":30.3524,"n":177,"o":30.51,"t":"2026-09-10T04:00:00Z","v":6054,"vw":30.491547},{"c":30.5147,"h":30.53,"l":30.5147,"n":90,"o":30.515,"t":"2026-09-11T04:00:00Z","v":901,"vw":30.518312},{"c":30.3696,"h":30.39,"l":30.19,"n":91,"o":30.19,"t":"2026-09-14T04:00:00Z","v":5289,"vw":30.270106},{"c":29.9534,"h":30.27,"l":29.9534,"n":595,"o":30.27,"t":"2026-09-15T04:00:00Z","v":9182,"vw":30.032031},{"c":29.9984,"h":30.23,"l":29.9984,"n":201,"o":30.015,"t":"2026-09-16T04:00:00Z","v":2556,"vw":30.154222},{"c":30.2522,"h":30.2522,"l":30.15,"n":99,"o":30.15,"t":"2026-09-17T04:00:00Z","v":684,"vw":30.196888},{"c":30.2838,"h":30.3,"l":30.165,"n":83,"o":30.19,"t":"2026-09-18T04:00:00Z","v":1102,"vw":30.227278},{"c":31.0238,"h":31.08,"l":30.86,"n":424,"o":30.86,"t":"2026-09-21T04:00:00Z","v":8915,"vw":30.936077},{"c":31.3284,"h":31.3284,"l":31.19,"n":199,"o":31.19,"t":"2026-09-22T04:00:00Z","v":1951,"vw":31.20402},{"c":31.065,"h":31.065,"l":30.98,"n":99,"o":30.98,"t":"2026-09-23T04:00:00Z","v":2234,"vw":31.048194},{"c":30.8961,"h":30.969,"l":30.89,"n":66,"o":30.91,"t":"2026-09-24T04:00:00Z","v":757,"vw":30.937427},{"c":31.1137,"h":31.13,"l":31.0801,"n":64,"o":31.085,"t":"2026-09-25T04:00:00Z","v":3058,"vw":31.093148},{"c":30.8262,"h":30.895,"l":30.69,"n":73,"o":30.701,"t":"2026-09-28T04:00:00Z","v":1127,"vw":30.721333},{"c":30.895,"h":30.895,"l":30.89,"n":68,"o":30.89,"t":"2026-09-29T04:00:00Z","v":469,"vw":30.89},{"c":30.8131,"h":30.89,"l":30.79,"n":78,"o":30.88,"t":"2026-09-30T04:00:00Z","v":9196,"vw":30.850234},{"c":30.9654,"h":30.995,"l":30.94,"n":67,"o":30.995,"t":"2026-10-01T04:00:00Z","v":1314,"vw":30.956424},{"c":31.0341,"h":31.05,"l":31.01,"n":89,"o":31.05,"t":"2026-10-02T04:00:00Z","v":2862,"vw":31.026896},{"c":31.3211,"h":31.33,"l":31.21,"n":84,"o":31.21,"t":"2026-10-05T04:00:00Z","v":2653,"vw":31.309349},{"c":31.5436,"h":31.5436,"l":31.496,"n":98,"o":31.515,"t":"2026-10-06T04:00:00Z","v":2638,"vw":31.49735},{"c":31.2307,"h":31.2307,"l":31.18,"n":59,"o":31.18,"t":"2026-10-07T04:00:00Z","v":448,"vw":31.18},{"c":31.1012,"h":31.1012,"l":31.1012,"n":47,"o":31.1012,"t":"2026-10-08T04:00:00Z","v":140,"vw":31.1012},{"c":31.3931,"h":31.3931,"l":31.23,"n":42,"o":31.23,"t":"2026-10-09T04:00:00Z","v":2170,"vw":31.277808},{"c":31.2291,"h":31.3,"l":31.22,"n":32,"o":31.3,"t":"2026-10-12T04:00:00Z","v":756,"vw":31.248333},{"c":31.0806,"h":31.09,"l":31,"n":48,"o":31.09,"t":"2026-10-13T04:00:00Z","v":817,"vw":31.06005},{"c":30.6781,"h":30.91,"l":30.6781,"n":34,"o":30.91,"t":"2026-10-14T04:00:00Z","v":1056,"vw":30.822774},{"c":31.2032,"h":31.2032,"l":30.69,"n":31,"o":30.69,"t":"2026-10-15T04:00:00Z","v":288,"vw":30.69},{"c":30.6397,"h":31.1,"l":30.6397,"n":52,"o":31.08,"t":"2026-10-16T04:00:00Z","v":1376,"vw":31.087736},{"c":30.735,"h":30.88,"l":30.735,"n":42,"o":30.85,"t":"2026-10-19T04:00:00Z","v":938,"vw":30.840873},{"c":31.0265,"h":31.0401,"l":31.01,"n":34,"o":31.0401,"t":"2026-10-20T04:00:00Z","v":1229,"vw":31.02604},{"c":31.2048,"h":31.23,"l":31.2048,"n":26,"o":31.23,"t":"2026-10-21T04:00:00Z","v":1694,"vw":31.214629},{"c":30.9856,"h":31.0996,"l":30.875,"n":460,"o":30.875,"t":"2026-10-22T04:00:00Z","v":6289,"vw":30.975421}],"volatilityBars":[{"c":31.19,"h":31.19,"l":31.19,"n":9,"o":31.19,"t":"2026-09-22T13:45:00Z","v":111,"vw":31.19},{"c":31.23,"h":31.23,"l":31.23,"n":1,"o":31.23,"t":"2026-09-22T14:15:00Z","v":120,"vw":31.23},{"c":31.195,"h":31.195,"l":31.195,"n":1,"o":31.195,"t":"2026-09-22T14:45:00Z","v":700,"vw":31.195},{"c":31.25,"h":31.25,"l":31.25,"n":1,"o":31.25,"t":"2026-09-22T17:15:00Z","v":100,"vw":31.25},{"c":30.98,"h":30.98,"l":30.98,"n":1,"o":30.98,"t":"2026-09-23T14:45:00Z","v":151,"vw":30.98},{"c":31.052,"h":31.052,"l":31.052,"n":1,"o":31.052,"t":"2026-09-23T15:15:00Z","v":139,"vw":31.052},{"c":31.0601,"h":31.0601,"l":31.0601,"n":1,"o":31.0601,"t":"2026-09-23T17:45:00Z","v":132,"vw":31.0601},{"c":31.0501,"h":31.0501,"l":31.05,"n":7,"o":31.05,"t":"2026-09-23T18:00:00Z","v":652,"vw":31.05005},{"c":31.06,"h":31.06,"l":31.06,"n":1,"o":31.06,"t":"2026-09-23T19:45:00Z","v":600,"vw":31.06},{"c":30.969,"h":30.969,"l":30.91,"n":3,"o":30.91,"t":"2026-09-24T13:45:00Z","v":310,"vw":30.949333},{"c":30.95,"h":30.95,"l":30.95,"n":1,"o":30.95,"t":"2026-09-24T17:15:00Z","v":112,"vw":30.95},{"c":30.89,"h":30.89,"l":30.89,"n":3,"o":30.89,"t":"2026-09-24T19:45:00Z","v":107,"vw":30.89},{"c":31.0817,"h":31.085,"l":31.0801,"n":10,"o":31.085,"t":"2026-09-25T16:00:00Z","v":2305,"vw":31.084361},{"c":31.12,"h":31.12,"l":31.12,"n":1,"o":31.12,"t":"2026-09-25T17:30:00Z","v":109,"vw":31.12},{"c":31.13,"h":31.13,"l":31.13,"n":1,"o":31.13,"t":"2026-09-25T17:45:00Z","v":223,"vw":31.13},{"c":31.13,"h":31.13,"l":31.13,"n":1,"o":31.13,"t":"2026-09-25T18:00:00Z","v":245,"vw":31.13},{"c":30.701,"h":30.701,"l":30.701,"n":1,"o":30.701,"t":"2026-09-28T13:45:00Z","v":700,"vw":30.701},{"c":30.69,"h":30.69,"l":30.69,"n":2,"o":30.69,"t":"2026-09-28T14:00:00Z","v":109,"vw":30.69},{"c":30.895,"h":30.895,"l":30.895,"n":1,"o":30.895,"t":"2026-09-28T16:15:00Z","v":100,"vw":30.895},{"c":30.89,"h":30.89,"l":30.89,"n":4,"o":30.89,"t":"2026-09-29T13:45:00Z","v":224,"vw":30.89},{"c":30.885,"h":30.89,"l":30.88,"n":17,"o":30.88,"t":"2026-09-30T19:30:00Z","v":4784,"vw":30.882159},{"c":30.79,"h":30.835,"l":30.79,"n":17,"o":30.83,"t":"2026-09-30T19:45:00Z","v":4292,"vw":30.815564},{"c":30.995,"h":30.995,"l":30.995,"n":2,"o":30.995,"t":"2026-10-01T13:45:00Z","v":151,"vw":30.995},{"c":30.96,"h":30.97,"l":30.96,"n":2,"o":30.97,"t":"2026-10-01T18:15:00Z","v":226,"vw":30.965575},{"c":30.94,"h":30.95,"l":30.94,"n":4,"o":30.95,"t":"2026-10-01T19:45:00Z","v":603,"vw":30.943333},{"c":31.05,"h":31.05,"l":31.05,"n":4,"o":31.05,"t":"2026-10-02T17:00:00Z","v":195,"vw":31.05},{"c":31.0299,"h":31.03,"l":31.0299,"n":4,"o":31.03,"t":"2026-10-02T17:15:00Z","v":1141,"vw":31.02995},{"c":31.0199,"h":31.02,"l":31.0199,"n":5,"o":31.02,"t":"2026-10-02T17:30:00Z","v":672,"vw":31.019918},{"c":31.01,"h":31.01,"l":31.01,"n":1,"o":31.01,"t":"2026-10-02T17:45:00Z","v":100,"vw":31.01},{"c":31.01,"h":31.01,"l":31.01,"n":1,"o":31.01,"t":"2026-10-02T18:45:00Z","v":100,"vw":31.01},{"c":31.05,"h":31.05,"l":31.05,"n":2,"o":31.05,"t":"2026-10-02T19:30:00Z","v":119,"vw":31.05},{"c":31.02,"h":31.02,"l":31.02,"n":1,"o":31.02,"t":"2026-10-02T19:45:00Z","v":100,"vw":31.02},{"c":31.21,"h":31.21,"l":31.21,"n":2,"o":31.21,"t":"2026-10-05T16:00:00Z","v":249,"vw":31.21},{"c":31.24,"h":31.24,"l":31.24,"n":2,"o":31.24,"t":"2026-10-05T17:15:00Z","v":133,"vw":31.24},{"c":31.33,"h":31.33,"l":31.3,"n":6,"o":31.3,"t":"2026-10-05T19:45:00Z","v":2045,"vw":31.323612},{"c":31.515,"h":31.515,"l":31.515,"n":2,"o":31.515,"t":"2026-10-06T14:45:00Z","v":154,"vw":31.515},{"c":31.496,"h":31.496,"l":31.496,"n":1,"o":31.496,"t":"2026-10-06T16:45:00Z","v":2000,"vw":31.496},{"c":31.18,"h":31.18,"l":31.18,"n":1,"o":31.18,"t":"2026-10-07T14:15:00Z","v":191,"vw":31.18},{"c":31.23,"h":31.23,"l":31.23,"n":2,"o":31.23,"t":"2026-10-09T13:30:00Z","v":404,"vw":31.23},{"c":31.2999,"h":31.3,"l":31.2999,"n":2,"o":31.3,"t":"2026-10-09T14:15:00Z","v":200,"vw":31.29995},{"c":31.2899,"h":31.29,"l":31.2899,"n":3,"o":31.29,"t":"2026-10-09T14:45:00Z","v":1242,"vw":31.28995},{"c":31.28,"h":31.28,"l":31.28,"n":1,"o":31.28,"t":"2026-10-09T16:30:00Z","v":100,"vw":31.28},{"c":31.3,"h":31.3,"l":31.3,"n":1,"o":31.3,"t":"2026-10-12T16:00:00Z","v":200,"vw":31.3},{"c":31.23,"h":31.23,"l":31.23,"n":1,"o":31.23,"t":"2026-10-12T18:30:00Z","v":100,"vw":31.23},{"c":31.22,"h":31.22,"l":31.22,"n":2,"o":31.22,"t":"2026-10-12T19:15:00Z","v":300,"vw":31.22},{"c":31.09,"h":31.09,"l":31.09,"n":2,"o":31.09,"t":"2026-10-13T13:30:00Z","v":402,"vw":31.09},{"c":31,"h":31,"l":31,"n":1,"o":31,"t":"2026-10-13T16:00:00Z","v":200,"vw":31},{"c":30.91,"h":30.91,"l":30.91,"n":5,"o":30.91,"t":"2026-10-14T13:30:00Z","v":426,"vw":30.91},{"c":30.82,"h":30.82,"l":30.82,"n":1,"o":30.82,"t":"2026-10-14T14:00:00Z","v":100,"vw":30.82},{"c":30.703,"h":30.703,"l":30.703,"n":1,"o":30.703,"t":"2026-10-14T15:15:00Z","v":100,"vw":30.703},{"c":30.7,"h":30.7,"l":30.7,"n":2,"o":30.7,"t":"2026-10-14T16:00:00Z","v":250,"vw":30.7},{"c":30.69,"h":30.69,"l":30.69,"n":1,"o":30.69,"t":"2026-10-15T13:30:00Z","v":214,"vw":30.69},{"c":31.08,"h":31.08,"l":31.08,"n":2,"o":31.08,"t":"2026-10-16T13:30:00Z","v":643,"vw":31.08},{"c":31.1,"h":31.1,"l":31.1,"n":3,"o":31.1,"t":"2026-10-16T14:45:00Z","v":407,"vw":31.1},{"c":30.85,"h":30.85,"l":30.85,"n":3,"o":30.85,"t":"2026-10-19T13:30:00Z","v":127,"vw":30.85},{"c":30.735,"h":30.735,"l":30.735,"n":1,"o":30.735,"t":"2026-10-19T14:00:00Z","v":100,"vw":30.735},{"c":30.88,"h":30.88,"l":30.88,"n":1,"o":30.88,"t":"2026-10-19T15:30:00Z","v":400,"vw":30.88},{"c":30.7791,"h":30.7791,"l":30.7791,"n":1,"o":30.7791,"t":"2026-10-19T18:15:00Z","v":100,"vw":30.7791},{"c":31.03,"h":31.0401,"l":31.03,"n":2,"o":31.0401,"t":"2026-10-20T16:00:00Z","v":600,"vw":31.036733},{"c":31.01,"h":31.01,"l":31.01,"n":1,"o":31.01,"t":"2026-10-20T16:30:00Z","v":400,"vw":31.01},{"c":31.2099,"h":31.23,"l":31.2099,"n":6,"o":31.23,"t":"2026-10-21T19:30:00Z","v":1600,"vw":31.21463},{"c":30.9297,"h":30.9297,"l":30.875,"n":149,"o":30.875,"t":"2026-10-22T14:30:00Z","v":2034,"vw":30.90239},{"c":30.9599,"h":30.9599,"l":30.9599,"n":4,"o":30.9599,"t":"2026-10-22T14:45:00Z","v":123,"vw":30.9599},{"c":30.9599,"h":30.9599,"l":30.9599,"n":3,"o":30.9599,"t":"2026-10-22T15:00:00Z","v":166,"vw":30.9599},{"c":31,"h":31,"l":31,"n":3,"o":31,"t":"2026-10-22T15:30:00Z","v":843,"vw":31},{"c":31.0996,"h":31.0996,"l":31.0996,"n":3,"o":31.0996,"t":"2026-10-22T15:45:00Z","v":428,"vw":31.0996}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.475,"strike":39.85691842472674,"iv":0.771409213823763,"gamma":0.034750740950030765,"theta":-0.027679666159968936,"vega":0.020294820376360784,"rho":0.0032079763592375446,"breakevenPct":30.163425671043147},{"delta":0.2,"premium":0.475,"strike":35.60774293595937,"iv":0.5249101287541051,"gamma":0.061586206546163626,"theta":-0.022858235096689754,"vega":0.024356897409294528,"rho":0.004362868631124372,"breakevenPct":16.450037875527244},{"delta":0.25,"premium":0.48661804312090834,"strike":33.76763913758183,"iv":0.3980033505447526,"gamma":0.09224451923668575,"theta":-0.01990607811420633,"vega":0.027599239862254148,"rho":0.005498469902299157,"breakevenPct":10.548955581633857},{"delta":0.3,"premium":0.5372657817191006,"strike":32.877342182808995,"iv":0.34225483353474734,"gamma":0.11709494158713933,"theta":-0.018961759434928643,"vega":0.03016666646345427,"rho":0.0066183182821394175,"breakevenPct":7.839150975059681},{"delta":0.35,"premium":0.5945780280796601,"strike":32.3042197192034,"iv":0.3064386094628944,"gamma":0.139733535645524,"theta":-0.018235441405291285,"vega":0.032050876776688705,"rho":0.007738457113194383,"breakevenPct":6.174473779055617},{"delta":0.4,"premium":0.6627954234571585,"strike":31.848818306171367,"iv":0.2800104729898407,"gamma":0.15778312901548272,"theta":-0.017607404719400376,"vega":0.03328789442885256,"rho":0.008861828538339434,"breakevenPct":4.924912635638887},{"delta":0.45,"premium":0.7433502212631061,"strike":31.526599114947576,"iv":0.26420343069532726,"gamma":0.17064101449134478,"theta":-0.017090557388842922,"vega":0.03379271884863012,"rho":0.00998885711792733,"breakevenPct":4.1449877885555875},{"delta":0.5,"premium":0.8239050190690538,"strike":31.204379923723785,"iv":0.2483963884008138,"gamma":0.1834988999672068,"theta":-0.016573710058285472,"vega":0.034297543268407664,"rho":0.011115885697515225,"breakevenPct":3.3650629414722877},{"delta":0.55,"premium":0.9363316379107097,"strike":30.89778060348215,"iv":0.2386696495635264,"gamma":0.18865390854393205,"theta":-0.01607763891186559,"vega":0.034135502275301044,"rho":0.01224469602866095,"breakevenPct":2.7384082973796176},{"delta":0.6,"premium":1.1040366074279233,"strike":30.618272320953462,"iv":0.23948856314897896,"gamma":0.18044908023013007,"theta":-0.015617601890736828,"vega":0.032816852749989384,"rho":0.01337659662212083,"breakevenPct":2.377584840640115},{"delta":0.65,"premium":1.271741576945137,"strike":30.33876403842477,"iv":0.2403074767344315,"gamma":0.17224425191632803,"theta":-0.015157564869608063,"vega":0.03149820322467773,"rho":0.014508497215580712,"breakevenPct":2.0167613839006115},{"delta":0.7,"premium":1.4394465464623507,"strike":30.059255755896082,"iv":0.24112639031988403,"gamma":0.16403942360252605,"theta":-0.0146975278484793,"vega":0.030179553699366073,"rho":0.015640397809040592,"breakevenPct":1.6559379271611094},{"delta":0.75,"premium":1.8163366336633664,"strike":29.60990099009901,"iv":0.2610390099009901,"gamma":0.14029841584158415,"theta":-0.014482970297029702,"vega":0.027442376237623762,"rho":0.01663090347355182,"breakevenPct":1.4220722650598216},{"delta":0.8,"premium":2.2495049504950497,"strike":29.114851485148513,"iv":0.2860885148514852,"gamma":0.1123776237623762,"theta":-0.014334455445544554,"vega":0.02432356435643564,"rho":0.017583368877990575,"breakevenPct":1.2223627609068861},{"delta":0.85,"premium":2.7813222079589215,"strike":28.50706033376123,"iv":0.30284326059050065,"gamma":0.08761193838254172,"theta":-0.01291976893453145,"vega":0.020100128369704748,"rho":0.01844748999509637,"breakevenPct":0.9771717885732529},{"delta":0.9,"premium":3.4228105906313657,"strike":27.786150712830956,"iv":0.31835560081466396,"gamma":0.062983299389002,"theta":-0.010922606924643582,"vega":0.015238289205702641,"rho":0.01922282300140748,"breakevenPct":0.7208551826084404}],"put":[{"delta":0.1,"premium":0.475,"strike":22.438813163622907,"iv":1.0197624875374478,"gamma":0.019849433884924213,"theta":-0.026542390833632912,"vega":0.015271431169525595,"rho":-0.0028805021538677025,"breakevenPct":29.116063062768177},{"delta":0.15,"premium":0.4999625925692849,"strike":25.998503702771394,"iv":0.6769886131588206,"gamma":0.03956577973073863,"theta":-0.023213565709089234,"vega":0.020296128593503344,"rho":-0.004180111629117852,"breakevenPct":17.708415811854184},{"delta":0.2,"premium":0.5219454227880358,"strike":27.877816911521432,"iv":0.5029300706302111,"gamma":0.06419254839281513,"theta":-0.02038827246914579,"vega":0.024352179344777944,"rho":-0.005490989881297831,"breakevenPct":11.71424310410838},{"delta":0.25,"premium":0.5898110754732296,"strike":28.864147672976394,"iv":0.42878337892844554,"gamma":0.08544264186567842,"theta":-0.019473085582720984,"vega":0.02761515763925515,"rho":-0.006828864595796449,"breakevenPct":8.750075527008795},{"delta":0.3,"premium":0.6418723435345897,"strike":29.55829791379453,"iv":0.37141338564916115,"gamma":0.1089606979567401,"theta":-0.018038187714495883,"vega":0.030084048388552928,"rho":-0.008160260521392439,"breakevenPct":6.67785819780822},{"delta":0.35,"premium":0.6959925990620824,"strike":30.119957708926187,"iv":0.32490093488524474,"gamma":0.13133060116730108,"theta":-0.01659539648907372,"vega":0.032023670048980345,"rho":-0.009489902474151822,"breakevenPct":5.039873005963737},{"delta":0.4,"premium":0.7609248250419338,"strike":30.490999000239622,"iv":0.29700452317730824,"gamma":0.1504084425669205,"theta":-0.015354522128266102,"vega":0.03311826612700678,"rho":-0.010818647065632434,"breakevenPct":4.0519655091472},{"delta":0.45,"premium":0.8258570510217851,"strike":30.862040291553058,"iv":0.26910811146937175,"gamma":0.16948628396653995,"theta":-0.014113647767458486,"vega":0.03421286220503321,"rho":-0.012147391657113047,"breakevenPct":3.064058012330665},{"delta":0.5,"premium":0.9069240038541403,"strike":31.142310009635352,"iv":0.25007819896239974,"gamma":0.18053886077206724,"theta":-0.012862125333894246,"vega":0.03407624914110335,"rho":-0.013457914181370257,"breakevenPct":2.421169815071492},{"delta":0.55,"premium":0.9975410128731208,"strike":31.368852532182803,"iv":0.2362963186236782,"gamma":0.18684132755176422,"theta":-0.011604300364561376,"vega":0.03321089014979237,"rho":-0.014757651164142276,"breakevenPct":1.9824966458300672},{"delta":0.6,"premium":1.088158021892101,"strike":31.595395054730254,"iv":0.22251443828495665,"gamma":0.19314379433146117,"theta":-0.010346475395228507,"vega":0.0323455311584814,"rho":-0.016057388146914292,"breakevenPct":1.5438234765886432},{"delta":0.65,"premium":1.1787750309110814,"strike":31.821937577277705,"iv":0.20873255794623513,"gamma":0.19944626111115818,"theta":-0.009088650425895635,"vega":0.031480172167170424,"rho":-0.01735712512968631,"breakevenPct":1.1051503073472184},{"delta":0.7,"premium":1.3296130952380947,"strike":32.090986394557824,"iv":0.20136658163265303,"gamma":0.19789447278911568,"theta":-0.00798171768707483,"vega":0.030172193877551025,"rho":-0.018689342036756637,"breakevenPct":0.7236480838850103},{"delta":0.75,"premium":1.7016369047619049,"strike":32.51615646258504,"iv":0.21756556122448978,"gamma":0.16749481292517004,"theta":-0.007428996598639455,"vega":0.027238520408163266,"rho":-0.020140854366717025,"breakevenPct":0.5521288668829143},{"delta":0.8,"premium":2.073660714285715,"strike":32.941326530612244,"iv":0.23376454081632655,"gamma":0.13709515306122444,"theta":-0.00687627551020408,"vega":0.024304846938775507,"rho":-0.021592366696677412,"breakevenPct":0.3806096498808184},{"delta":0.85,"premium":3.082232346241457,"strike":33.981776765375855,"iv":0.29333576309794984,"gamma":0.0911744874715262,"theta":-0.007094533029612757,"vega":0.020365603644646926,"rho":-0.023507871751074584,"breakevenPct":0.277727656929692}]},"raw":{"call":[{"delta":0.15,"premium":0.475,"strike":39.85691842472674,"iv":0.771409213823763,"gamma":0.034750740950030765,"theta":-0.027679666159968936,"vega":0.020294820376360784,"rho":0.0032079763592375446,"breakevenPct":30.163425671043147},{"delta":0.2,"premium":0.475,"strike":35.60774293595937,"iv":0.5249101287541051,"gamma":0.061586206546163626,"theta":-0.022858235096689754,"vega":0.024356897409294528,"rho":0.004362868631124372,"breakevenPct":16.450037875527244},{"delta":0.25,"premium":0.48661804312090834,"strike":33.76763913758183,"iv":0.3980033505447526,"gamma":0.09224451923668575,"theta":-0.01990607811420633,"vega":0.027599239862254148,"rho":0.005498469902299157,"breakevenPct":10.548955581633857},{"delta":0.3,"premium":0.5372657817191006,"strike":32.877342182808995,"iv":0.34225483353474734,"gamma":0.11709494158713933,"theta":-0.018961759434928643,"vega":0.03016666646345427,"rho":0.0066183182821394175,"breakevenPct":7.839150975059681},{"delta":0.35,"premium":0.5945780280796601,"strike":32.3042197192034,"iv":0.3064386094628944,"gamma":0.139733535645524,"theta":-0.018235441405291285,"vega":0.032050876776688705,"rho":0.007738457113194383,"breakevenPct":6.174473779055617},{"delta":0.4,"premium":0.6627954234571585,"strike":31.848818306171367,"iv":0.2800104729898407,"gamma":0.15778312901548272,"theta":-0.017607404719400376,"vega":0.03328789442885256,"rho":0.008861828538339434,"breakevenPct":4.924912635638887},{"delta":0.45,"premium":0.7433502212631061,"strike":31.526599114947576,"iv":0.26420343069532726,"gamma":0.17064101449134478,"theta":-0.017090557388842922,"vega":0.03379271884863012,"rho":0.00998885711792733,"breakevenPct":4.1449877885555875},{"delta":0.5,"premium":0.8239050190690538,"strike":31.204379923723785,"iv":0.2483963884008138,"gamma":0.1834988999672068,"theta":-0.016573710058285472,"vega":0.034297543268407664,"rho":0.011115885697515225,"breakevenPct":3.3650629414722877},{"delta":0.55,"premium":0.9363316379107097,"strike":30.89778060348215,"iv":0.2386696495635264,"gamma":0.18865390854393205,"theta":-0.01607763891186559,"vega":0.034135502275301044,"rho":0.01224469602866095,"breakevenPct":2.7384082973796176},{"delta":0.6,"premium":1.1040366074279233,"strike":30.618272320953462,"iv":0.23948856314897896,"gamma":0.18044908023013007,"theta":-0.015617601890736828,"vega":0.032816852749989384,"rho":0.01337659662212083,"breakevenPct":2.377584840640115},{"delta":0.65,"premium":1.271741576945137,"strike":30.33876403842477,"iv":0.2403074767344315,"gamma":0.17224425191632803,"theta":-0.015157564869608063,"vega":0.03149820322467773,"rho":0.014508497215580712,"breakevenPct":2.0167613839006115},{"delta":0.7,"premium":1.4394465464623507,"strike":30.059255755896082,"iv":0.24112639031988403,"gamma":0.16403942360252605,"theta":-0.0146975278484793,"vega":0.030179553699366073,"rho":0.015640397809040592,"breakevenPct":1.6559379271611094},{"delta":0.75,"premium":1.8163366336633664,"strike":29.60990099009901,"iv":0.2610390099009901,"gamma":0.14029841584158415,"theta":-0.014482970297029702,"vega":0.027442376237623762,"rho":0.01663090347355182,"breakevenPct":1.4220722650598216},{"delta":0.8,"premium":2.2495049504950497,"strike":29.114851485148513,"iv":0.2860885148514852,"gamma":0.1123776237623762,"theta":-0.014334455445544554,"vega":0.02432356435643564,"rho":0.017583368877990575,"breakevenPct":1.2223627609068861},{"delta":0.85,"premium":2.7813222079589215,"strike":28.50706033376123,"iv":0.30284326059050065,"gamma":0.08761193838254172,"theta":-0.01291976893453145,"vega":0.020100128369704748,"rho":0.01844748999509637,"breakevenPct":0.9771717885732529},{"delta":0.9,"premium":3.4228105906313657,"strike":27.786150712830956,"iv":0.31835560081466396,"gamma":0.062983299389002,"theta":-0.010922606924643582,"vega":0.015238289205702641,"rho":0.01922282300140748,"breakevenPct":0.7208551826084404}],"put":[{"delta":0.1,"premium":0.475,"strike":22.438813163622907,"iv":1.0197624875374478,"gamma":0.019849433884924213,"theta":-0.026542390833632912,"vega":0.015271431169525595,"rho":-0.0028805021538677025,"breakevenPct":29.116063062768177},{"delta":0.15,"premium":0.4999625925692849,"strike":25.998503702771394,"iv":0.6769886131588206,"gamma":0.03956577973073863,"theta":-0.023213565709089234,"vega":0.020296128593503344,"rho":-0.004180111629117852,"breakevenPct":17.708415811854184},{"delta":0.2,"premium":0.5219454227880358,"strike":27.877816911521432,"iv":0.5029300706302111,"gamma":0.06419254839281513,"theta":-0.02038827246914579,"vega":0.024352179344777944,"rho":-0.005490989881297831,"breakevenPct":11.71424310410838},{"delta":0.25,"premium":0.5898110754732296,"strike":28.864147672976394,"iv":0.42878337892844554,"gamma":0.08544264186567842,"theta":-0.019473085582720984,"vega":0.02761515763925515,"rho":-0.006828864595796449,"breakevenPct":8.750075527008795},{"delta":0.3,"premium":0.6418723435345897,"strike":29.55829791379453,"iv":0.37141338564916115,"gamma":0.1089606979567401,"theta":-0.018038187714495883,"vega":0.030084048388552928,"rho":-0.008160260521392439,"breakevenPct":6.67785819780822},{"delta":0.35,"premium":0.6959925990620824,"strike":30.119957708926187,"iv":0.32490093488524474,"gamma":0.13133060116730108,"theta":-0.01659539648907372,"vega":0.032023670048980345,"rho":-0.009489902474151822,"breakevenPct":5.039873005963737},{"delta":0.4,"premium":0.7609248250419338,"strike":30.490999000239622,"iv":0.29700452317730824,"gamma":0.1504084425669205,"theta":-0.015354522128266102,"vega":0.03311826612700678,"rho":-0.010818647065632434,"breakevenPct":4.0519655091472},{"delta":0.45,"premium":0.8258570510217851,"strike":30.862040291553058,"iv":0.26910811146937175,"gamma":0.16948628396653995,"theta":-0.014113647767458486,"vega":0.03421286220503321,"rho":-0.012147391657113047,"breakevenPct":3.064058012330665},{"delta":0.5,"premium":0.9069240038541403,"strike":31.142310009635352,"iv":0.25007819896239974,"gamma":0.18053886077206724,"theta":-0.012862125333894246,"vega":0.03407624914110335,"rho":-0.013457914181370257,"breakevenPct":2.421169815071492},{"delta":0.55,"premium":0.9975410128731208,"strike":31.368852532182803,"iv":0.2362963186236782,"gamma":0.18684132755176422,"theta":-0.011604300364561376,"vega":0.03321089014979237,"rho":-0.014757651164142276,"breakevenPct":1.9824966458300672},{"delta":0.6,"premium":1.088158021892101,"strike":31.595395054730254,"iv":0.22251443828495665,"gamma":0.19314379433146117,"theta":-0.010346475395228507,"vega":0.0323455311584814,"rho":-0.016057388146914292,"breakevenPct":1.5438234765886432},{"delta":0.65,"premium":1.1787750309110814,"strike":31.821937577277705,"iv":0.20873255794623513,"gamma":0.19944626111115818,"theta":-0.009088650425895635,"vega":0.031480172167170424,"rho":-0.01735712512968631,"breakevenPct":1.1051503073472184},{"delta":0.7,"premium":1.3296130952380947,"strike":32.090986394557824,"iv":0.20136658163265303,"gamma":0.19789447278911568,"theta":-0.00798171768707483,"vega":0.030172193877551025,"rho":-0.018689342036756637,"breakevenPct":0.7236480838850103},{"delta":0.75,"premium":1.7016369047619049,"strike":32.51615646258504,"iv":0.21756556122448978,"gamma":0.16749481292517004,"theta":-0.007428996598639455,"vega":0.027238520408163266,"rho":-0.020140854366717025,"breakevenPct":0.5521288668829143},{"delta":0.8,"premium":2.073660714285715,"strike":32.941326530612244,"iv":0.23376454081632655,"gamma":0.13709515306122444,"theta":-0.00687627551020408,"vega":0.024304846938775507,"rho":-0.021592366696677412,"breakevenPct":0.3806096498808184},{"delta":0.85,"premium":3.082232346241457,"strike":33.981776765375855,"iv":0.29333576309794984,"gamma":0.0911744874715262,"theta":-0.007094533029612757,"vega":0.020365603644646926,"rho":-0.023507871751074584,"breakevenPct":0.277727656929692}]}},"errors":["fundamentals:provider_http_429"],"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"}}