{"symbol":"TIME","url":"https://intraalpha.com/companies/TIME","capturedAt":"2026-10-23T02:57:37.797Z","state":"ready","quote":{"symbol":"TIME","last_price":27.3394,"prev_close":27.8013,"regular_close":27.3394,"change":-0.4619,"change_pct":-1.6614,"regular_change":-0.4619,"regular_change_pct":-1.6614,"extended_change":0,"extended_change_pct":0,"bid":10.86,"ask":52.5,"bid_size":100,"ask_size":100,"volume":645,"vwap":27.452308,"open":27.51,"high":27.51,"low":27.3394,"close":27.3394,"trade_count":16,"last_trade_at":"2026-10-23T00:00:00.075317016Z","last_quote_at":"2026-10-23T00:00:00.201989452Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:57:29.792528757-04:00","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":{"net_assets":15900000,"net_expense_ratio":0.0096,"portfolio_turnover":null,"dividend_yield":0.0021,"inception_date":"2022-01-27","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:57:37.480303+00:00"},"optionObservedAt":"2026-10-22T19:54:55.126Z","bars":[{"c":27.6,"h":27.6,"l":27.6,"n":2,"o":27.6,"t":"2026-10-16T14:10:00Z","v":101,"vw":27.6},{"c":27.51,"h":27.51,"l":27.51,"n":1,"o":27.51,"t":"2026-10-16T16:45:00Z","v":100,"vw":27.51},{"c":27.66,"h":27.74,"l":27.63,"n":14,"o":27.63,"t":"2026-10-19T13:30:00Z","v":4811,"vw":27.656875},{"c":27.65,"h":27.6599,"l":27.65,"n":3,"o":27.6599,"t":"2026-10-19T15:05:00Z","v":300,"vw":27.6566},{"c":27.64,"h":27.64,"l":27.64,"n":3,"o":27.64,"t":"2026-10-19T16:00:00Z","v":225,"vw":27.64},{"c":27.63,"h":27.63,"l":27.63,"n":6,"o":27.63,"t":"2026-10-19T16:25:00Z","v":1625,"vw":27.63},{"c":27.58,"h":27.58,"l":27.58,"n":5,"o":27.58,"t":"2026-10-19T19:45:00Z","v":1251,"vw":27.58},{"c":27.57,"h":27.57,"l":27.57,"n":3,"o":27.57,"t":"2026-10-19T19:50:00Z","v":558,"vw":27.57},{"c":27.57,"h":27.57,"l":27.57,"n":2,"o":27.57,"t":"2026-10-19T19:55:00Z","v":200,"vw":27.57},{"c":27.66,"h":27.66,"l":27.66,"n":3,"o":27.66,"t":"2026-10-20T16:00:00Z","v":325,"vw":27.66},{"c":27.65,"h":27.65,"l":27.65,"n":1,"o":27.65,"t":"2026-10-20T16:45:00Z","v":100,"vw":27.65},{"c":27.63,"h":27.63,"l":27.63,"n":1,"o":27.63,"t":"2026-10-20T17:15:00Z","v":100,"vw":27.63},{"c":27.66,"h":27.66,"l":27.66,"n":1,"o":27.66,"t":"2026-10-20T17:40:00Z","v":100,"vw":27.66},{"c":27.6201,"h":27.6201,"l":27.6201,"n":1,"o":27.6201,"t":"2026-10-20T17:50:00Z","v":2256,"vw":27.6201},{"c":27.65,"h":27.65,"l":27.65,"n":1,"o":27.65,"t":"2026-10-20T18:15:00Z","v":475,"vw":27.65},{"c":27.6,"h":27.6,"l":27.6,"n":3,"o":27.6,"t":"2026-10-20T19:55:00Z","v":207,"vw":27.6},{"c":26.83,"h":26.83,"l":26.83,"n":1,"o":26.83,"t":"2026-10-20T21:30:00Z","v":160,"vw":26.83},{"c":27.65,"h":27.67,"l":27.65,"n":4,"o":27.67,"t":"2026-10-21T14:45:00Z","v":566,"vw":27.654167},{"c":27.825,"h":27.825,"l":27.825,"n":1,"o":27.825,"t":"2026-10-21T18:05:00Z","v":500,"vw":27.825},{"c":27.51,"h":27.51,"l":27.51,"n":2,"o":27.51,"t":"2026-10-22T13:30:00Z","v":325,"vw":27.51},{"c":27.45,"h":27.45,"l":27.45,"n":1,"o":27.45,"t":"2026-10-22T13:45:00Z","v":100,"vw":27.45},{"c":27.36,"h":27.36,"l":27.36,"n":2,"o":27.36,"t":"2026-10-22T17:20:00Z","v":200,"vw":27.36}],"history":[{"c":28.3815,"h":28.53,"l":28.34,"n":66,"o":28.53,"t":"2024-10-21T04:00:00Z","v":2575,"vw":28.469192},{"c":28.4566,"h":28.4566,"l":28.3,"n":54,"o":28.3,"t":"2024-10-22T04:00:00Z","v":6663,"vw":28.387467},{"c":28.0285,"h":28.3,"l":27.97,"n":71,"o":28.3,"t":"2024-10-23T04:00:00Z","v":4268,"vw":28.244776},{"c":28.1816,"h":28.1816,"l":28.08,"n":105,"o":28.08,"t":"2024-10-24T04:00:00Z","v":17411,"vw":28.113266},{"c":28.1963,"h":28.35,"l":28.1963,"n":133,"o":28.25,"t":"2024-10-25T04:00:00Z","v":44161,"vw":28.260805},{"c":28.3601,"h":28.44,"l":28.3,"n":151,"o":28.33,"t":"2024-10-28T04:00:00Z","v":37755,"vw":28.325322},{"c":28.5325,"h":28.59,"l":28.375,"n":74,"o":28.3886,"t":"2024-10-29T04:00:00Z","v":26630,"vw":28.427792},{"c":28.2073,"h":28.3801,"l":28.2073,"n":53,"o":28.37,"t":"2024-10-30T04:00:00Z","v":6999,"vw":28.329486},{"c":27.3283,"h":27.35,"l":27.2248,"n":65,"o":27.35,"t":"2024-10-31T04:00:00Z","v":3798,"vw":27.286682},{"c":27.4388,"h":27.565,"l":27.39,"n":78,"o":27.435,"t":"2024-11-01T04:00:00Z","v":11094,"vw":27.403555},{"c":27.3147,"h":27.4224,"l":27.28,"n":97,"o":27.28,"t":"2024-11-04T05:00:00Z","v":1941,"vw":27.308725},{"c":27.95,"h":27.95,"l":27.4,"n":68,"o":27.4,"t":"2024-11-05T05:00:00Z","v":8073,"vw":27.759208},{"c":28.9691,"h":28.99,"l":28.375,"n":123,"o":28.55,"t":"2024-11-06T05:00:00Z","v":7413,"vw":28.738376},{"c":29.37,"h":29.4399,"l":29.0453,"n":148,"o":29.09,"t":"2024-11-07T05:00:00Z","v":51647,"vw":29.304929},{"c":29.7025,"h":29.83,"l":29.35,"n":165,"o":29.35,"t":"2024-11-08T05:00:00Z","v":18384,"vw":29.717425},{"c":30.1879,"h":30.39,"l":30.14,"n":191,"o":30.37,"t":"2024-11-11T05:00:00Z","v":26752,"vw":30.273052},{"c":30.0051,"h":30.21,"l":29.945,"n":78,"o":30.21,"t":"2024-11-12T05:00:00Z","v":4010,"vw":30.006319},{"c":29.8303,"h":30.37,"l":29.8303,"n":139,"o":30.23,"t":"2024-11-13T05:00:00Z","v":11950,"vw":30.035527},{"c":29.5554,"h":29.93,"l":29.5554,"n":109,"o":29.93,"t":"2024-11-14T05:00:00Z","v":8487,"vw":29.813719},{"c":29.4494,"h":29.54,"l":29.25,"n":210,"o":29.5201,"t":"2024-11-15T05:00:00Z","v":8211,"vw":29.39875},{"c":29.8754,"h":30.02,"l":29.66,"n":165,"o":29.71,"t":"2024-11-18T05:00:00Z","v":15051,"vw":29.873803},{"c":30.2746,"h":30.2746,"l":29.715,"n":99,"o":29.78,"t":"2024-11-19T05:00:00Z","v":76914,"vw":29.828111},{"c":30.3238,"h":30.33,"l":30.165,"n":46,"o":30.33,"t":"2024-11-20T05:00:00Z","v":2281,"vw":30.222654},{"c":30.3,"h":30.49,"l":30.29,"n":109,"o":30.3986,"t":"2024-11-21T05:00:00Z","v":13499,"vw":30.301865},{"c":30.672,"h":30.7,"l":30.4614,"n":81,"o":30.4894,"t":"2024-11-22T05:00:00Z","v":3682,"vw":30.595034},{"c":30.731,"h":31.11,"l":30.56,"n":99,"o":31.11,"t":"2024-11-25T05:00:00Z","v":3428,"vw":30.835585},{"c":30.4522,"h":30.71,"l":30.4001,"n":137,"o":30.6941,"t":"2024-11-26T05:00:00Z","v":10492,"vw":30.537755},{"c":30.4857,"h":30.63,"l":30.405,"n":63,"o":30.61,"t":"2024-11-27T05:00:00Z","v":2479,"vw":30.519649},{"c":30.6746,"h":30.76,"l":30.585,"n":103,"o":30.64,"t":"2024-11-29T05:00:00Z","v":244540,"vw":30.662352},{"c":30.5213,"h":30.73,"l":30.5,"n":100,"o":30.73,"t":"2024-12-02T05:00:00Z","v":6194,"vw":30.616657},{"c":30.5,"h":30.5,"l":30.39,"n":86,"o":30.43,"t":"2024-12-03T05:00:00Z","v":6168,"vw":30.450172},{"c":30.81,"h":30.81,"l":30.48,"n":89,"o":30.48,"t":"2024-12-04T05:00:00Z","v":29490,"vw":30.514837},{"c":30.6127,"h":30.84,"l":30.61,"n":111,"o":30.84,"t":"2024-12-05T05:00:00Z","v":12100,"vw":30.702244},{"c":30.9172,"h":30.9172,"l":30.78,"n":106,"o":30.8025,"t":"2024-12-06T05:00:00Z","v":11912,"vw":30.833333},{"c":30.4096,"h":31.07,"l":30.3665,"n":92,"o":30.91,"t":"2024-12-09T05:00:00Z","v":7296,"vw":30.840497},{"c":30.08,"h":30.55,"l":30.04,"n":100,"o":30.45,"t":"2024-12-10T05:00:00Z","v":13929,"vw":30.259093},{"c":30.4858,"h":30.54,"l":30.42,"n":82,"o":30.42,"t":"2024-12-11T05:00:00Z","v":1988,"vw":30.495185},{"c":30.48,"h":30.63,"l":30.45,"n":64,"o":30.61,"t":"2024-12-12T05:00:00Z","v":3370,"vw":30.576775},{"c":30.5485,"h":30.6398,"l":30.4902,"n":73,"o":30.5,"t":"2024-12-13T05:00:00Z","v":6118,"vw":30.531635},{"c":30.7193,"h":30.85,"l":30.6011,"n":139,"o":30.73,"t":"2024-12-16T05:00:00Z","v":9416,"vw":30.756458},{"c":30.5528,"h":30.72,"l":30.37,"n":80,"o":30.72,"t":"2024-12-17T05:00:00Z","v":6469,"vw":30.556263},{"c":29.4342,"h":30.6,"l":29.4342,"n":116,"o":30.55,"t":"2024-12-18T05:00:00Z","v":5775,"vw":30.202304},{"c":29.257,"h":29.8,"l":29.23,"n":113,"o":29.8,"t":"2024-12-19T05:00:00Z","v":17003,"vw":29.365596},{"c":29.6212,"h":29.81,"l":28.84,"n":213,"o":28.95,"t":"2024-12-20T05:00:00Z","v":254259,"vw":29.685088},{"c":25.6746,"h":25.88,"l":25.45,"n":274,"o":25.88,"t":"2024-12-23T05:00:00Z","v":31293,"vw":25.710008},{"c":26.0565,"h":26.1,"l":25.93,"n":191,"o":25.93,"t":"2024-12-24T05:00:00Z","v":15683,"vw":26.01318},{"c":26.03,"h":26.15,"l":25.82,"n":194,"o":25.95,"t":"2024-12-26T05:00:00Z","v":39718,"vw":26.067214},{"c":25.51,"h":25.86,"l":25.36,"n":247,"o":25.84,"t":"2024-12-27T05:00:00Z","v":37580,"vw":25.576279},{"c":25.1017,"h":25.26,"l":24.86,"n":222,"o":25.14,"t":"2024-12-30T05:00:00Z","v":26263,"vw":25.125893},{"c":24.84,"h":25.19,"l":24.84,"n":137,"o":25.19,"t":"2024-12-31T05:00:00Z","v":13018,"vw":25.001292},{"c":25.081,"h":25.169,"l":24.93,"n":111,"o":25.16,"t":"2025-01-02T05:00:00Z","v":20494,"vw":25.110092},{"c":25.628,"h":25.628,"l":25.4364,"n":85,"o":25.4364,"t":"2025-01-03T05:00:00Z","v":3641,"vw":25.520485},{"c":25.92,"h":26,"l":25.77,"n":163,"o":25.77,"t":"2025-01-06T05:00:00Z","v":37665,"vw":25.941638},{"c":25.4049,"h":26.05,"l":25.4049,"n":145,"o":26.02,"t":"2025-01-07T05:00:00Z","v":7650,"vw":25.621822},{"c":25.25,"h":25.3,"l":25.05,"n":45,"o":25.3,"t":"2025-01-08T05:00:00Z","v":955,"vw":25.238431},{"c":25.21,"h":25.2832,"l":24.9687,"n":103,"o":25.11,"t":"2025-01-10T05:00:00Z","v":10578,"vw":25.203558},{"c":24.957,"h":24.957,"l":24.83,"n":60,"o":24.92,"t":"2025-01-13T05:00:00Z","v":30880,"vw":24.886437},{"c":25.0952,"h":25.1999,"l":25,"n":33,"o":25.12,"t":"2025-01-14T05:00:00Z","v":3275,"vw":25.069521},{"c":25.69,"h":25.69,"l":25.46,"n":85,"o":25.53,"t":"2025-01-15T05:00:00Z","v":2522,"vw":25.568182},{"c":25.726,"h":25.8731,"l":25.69,"n":96,"o":25.8012,"t":"2025-01-16T05:00:00Z","v":9521,"vw":25.816673},{"c":25.9812,"h":26.0519,"l":25.84,"n":124,"o":26.01,"t":"2025-01-17T05:00:00Z","v":8263,"vw":25.965146},{"c":26.4082,"h":26.46,"l":26.16,"n":130,"o":26.2225,"t":"2025-01-21T05:00:00Z","v":200573,"vw":26.322895},{"c":26.4904,"h":26.63,"l":26.47,"n":160,"o":26.63,"t":"2025-01-22T05:00:00Z","v":159576,"vw":26.550283},{"c":26.673,"h":26.673,"l":26.42,"n":76,"o":26.4813,"t":"2025-01-23T05:00:00Z","v":4575,"vw":26.526128},{"c":26.67,"h":26.78,"l":26.57,"n":92,"o":26.78,"t":"2025-01-24T05:00:00Z","v":3281,"vw":26.721361},{"c":25.4768,"h":25.73,"l":25.43,"n":127,"o":25.52,"t":"2025-01-27T05:00:00Z","v":7311,"vw":25.52177},{"c":25.9709,"h":26,"l":25.58,"n":59,"o":25.65,"t":"2025-01-28T05:00:00Z","v":7719,"vw":25.842775},{"c":25.9837,"h":26.055,"l":25.8506,"n":59,"o":25.99,"t":"2025-01-29T05:00:00Z","v":3910,"vw":25.971615},{"c":26.3497,"h":26.4299,"l":26.26,"n":56,"o":26.26,"t":"2025-01-30T05:00:00Z","v":7719,"vw":26.342468},{"c":26.39,"h":26.68,"l":26.35,"n":102,"o":26.5,"t":"2025-01-31T05:00:00Z","v":50079,"vw":26.441071},{"c":26.203,"h":26.2716,"l":25.625,"n":75,"o":25.66,"t":"2025-02-03T05:00:00Z","v":11446,"vw":26.024474},{"c":26.6637,"h":26.6637,"l":26.5599,"n":95,"o":26.5846,"t":"2025-02-04T05:00:00Z","v":4606,"vw":26.63026},{"c":26.9113,"h":26.9884,"l":26.9113,"n":53,"o":26.9884,"t":"2025-02-05T05:00:00Z","v":5749,"vw":26.961258},{"c":27.0145,"h":27.0145,"l":26.84,"n":68,"o":26.91,"t":"2025-02-06T05:00:00Z","v":3111,"vw":26.858756},{"c":26.94,"h":27.15,"l":26.94,"n":52,"o":27.15,"t":"2025-02-07T05:00:00Z","v":871,"vw":27.083333},{"c":27.3359,"h":27.34,"l":27.21,"n":66,"o":27.21,"t":"2025-02-10T05:00:00Z","v":1656,"vw":27.286212},{"c":26.9771,"h":27.19,"l":26.9771,"n":54,"o":27.16,"t":"2025-02-11T05:00:00Z","v":728,"vw":27.175},{"c":27.09,"h":27.2,"l":26.95,"n":72,"o":26.95,"t":"2025-02-12T05:00:00Z","v":9299,"vw":27.065699},{"c":27.5595,"h":27.5595,"l":27.25,"n":61,"o":27.28,"t":"2025-02-13T05:00:00Z","v":2513,"vw":27.407551},{"c":27.645,"h":27.6603,"l":27.54,"n":66,"o":27.54,"t":"2025-02-14T05:00:00Z","v":3484,"vw":27.584904},{"c":27.4903,"h":27.76,"l":27.41,"n":81,"o":27.76,"t":"2025-02-18T05:00:00Z","v":14201,"vw":27.446415},{"c":27.5476,"h":27.76,"l":27.48,"n":89,"o":27.53,"t":"2025-02-19T05:00:00Z","v":5277,"vw":27.604921},{"c":27.1793,"h":27.39,"l":26.94,"n":126,"o":27.39,"t":"2025-02-20T05:00:00Z","v":7786,"vw":27.136307},{"c":26.2053,"h":26.75,"l":26.2053,"n":86,"o":26.75,"t":"2025-02-21T05:00:00Z","v":2158,"vw":26.508305},{"c":25.79,"h":26.0894,"l":25.6939,"n":108,"o":25.81,"t":"2025-02-24T05:00:00Z","v":3446,"vw":25.903938},{"c":25.3661,"h":25.6,"l":25.16,"n":104,"o":25.6,"t":"2025-02-25T05:00:00Z","v":6358,"vw":25.392351},{"c":25.6306,"h":25.8,"l":25.57,"n":61,"o":25.57,"t":"2025-02-26T05:00:00Z","v":3207,"vw":25.668387},{"c":25.0394,"h":25.6962,"l":25.0394,"n":58,"o":25.68,"t":"2025-02-27T05:00:00Z","v":1705,"vw":25.496223},{"c":25.3086,"h":25.3086,"l":24.93,"n":98,"o":24.93,"t":"2025-02-28T05:00:00Z","v":11560,"vw":25.066226},{"c":24.6849,"h":25.53,"l":24.65,"n":86,"o":25.53,"t":"2025-03-03T05:00:00Z","v":5025,"vw":25.056851},{"c":24.4152,"h":24.74,"l":24.04,"n":133,"o":24.21,"t":"2025-03-04T05:00:00Z","v":9128,"vw":24.41918},{"c":24.58,"h":24.6,"l":24.3264,"n":70,"o":24.41,"t":"2025-03-05T05:00:00Z","v":14589,"vw":24.522679},{"c":23.76,"h":24.31,"l":23.76,"n":90,"o":24.11,"t":"2025-03-06T05:00:00Z","v":16587,"vw":24.01075},{"c":23.76,"h":23.87,"l":23.44,"n":217,"o":23.62,"t":"2025-03-07T05:00:00Z","v":35065,"vw":23.660417},{"c":23.0503,"h":23.348,"l":22.9,"n":151,"o":23.28,"t":"2025-03-10T04:00:00Z","v":11489,"vw":23.196394},{"c":23.0505,"h":23.13,"l":22.91,"n":66,"o":23.09,"t":"2025-03-11T04:00:00Z","v":23911,"vw":23.034808},{"c":23.19,"h":23.2183,"l":23.13,"n":109,"o":23.2001,"t":"2025-03-12T04:00:00Z","v":12533,"vw":23.186192},{"c":23.0469,"h":23.14,"l":23.03,"n":71,"o":23.14,"t":"2025-03-13T04:00:00Z","v":3561,"vw":23.076712},{"c":23.3777,"h":23.3777,"l":23.12,"n":70,"o":23.12,"t":"2025-03-14T04:00:00Z","v":2674,"vw":23.26788},{"c":23.5624,"h":23.615,"l":23.43,"n":88,"o":23.44,"t":"2025-03-17T04:00:00Z","v":6504,"vw":23.496079},{"c":23.1553,"h":23.26,"l":23.1553,"n":64,"o":23.22,"t":"2025-03-18T04:00:00Z","v":1877,"vw":23.237746},{"c":23.3979,"h":23.49,"l":23.27,"n":52,"o":23.29,"t":"2025-03-19T04:00:00Z","v":1731,"vw":23.400762},{"c":23.4178,"h":23.51,"l":23.38,"n":65,"o":23.4,"t":"2025-03-20T04:00:00Z","v":2327,"vw":23.428232},{"c":23.4052,"h":23.4052,"l":23.25,"n":51,"o":23.25,"t":"2025-03-21T04:00:00Z","v":2089,"vw":23.33055},{"c":23.8122,"h":23.8122,"l":23.7176,"n":53,"o":23.7369,"t":"2025-03-24T04:00:00Z","v":2376,"vw":23.735722},{"c":23.75,"h":23.81,"l":23.6882,"n":77,"o":23.76,"t":"2025-03-25T04:00:00Z","v":7861,"vw":23.739808},{"c":23.2681,"h":23.37,"l":23.21,"n":43,"o":23.37,"t":"2025-03-26T04:00:00Z","v":1863,"vw":23.272776},{"c":23.0169,"h":23.24,"l":23,"n":38,"o":23.24,"t":"2025-03-27T04:00:00Z","v":2705,"vw":23.128115},{"c":22.5446,"h":22.715,"l":22.5,"n":50,"o":22.7,"t":"2025-03-28T04:00:00Z","v":5823,"vw":22.65538},{"c":22.62,"h":22.66,"l":22.4325,"n":56,"o":22.44,"t":"2025-03-31T04:00:00Z","v":4742,"vw":22.594101},{"c":22.6661,"h":22.6661,"l":22.49,"n":28,"o":22.5405,"t":"2025-04-01T04:00:00Z","v":3031,"vw":22.511841},{"c":22.7914,"h":22.85,"l":22.6899,"n":33,"o":22.81,"t":"2025-04-02T04:00:00Z","v":1993,"vw":22.73393},{"c":22.1929,"h":22.29,"l":22.05,"n":46,"o":22.05,"t":"2025-04-03T04:00:00Z","v":2167,"vw":22.108248},{"c":21.2774,"h":21.72,"l":21.22,"n":70,"o":21.72,"t":"2025-04-04T04:00:00Z","v":4780,"vw":21.528598},{"c":21.2354,"h":21.41,"l":20.61,"n":74,"o":20.64,"t":"2025-04-07T04:00:00Z","v":9394,"vw":20.952891},{"c":20.938,"h":21.77,"l":20.938,"n":65,"o":21.77,"t":"2025-04-08T04:00:00Z","v":5338,"vw":21.153514},{"c":22.0595,"h":22.0595,"l":21.8119,"n":37,"o":21.8119,"t":"2025-04-09T04:00:00Z","v":2655,"vw":21.892094},{"c":21.6988,"h":21.769,"l":21.48,"n":35,"o":21.76,"t":"2025-04-10T04:00:00Z","v":6831,"vw":21.527696},{"c":22.0142,"h":22.04,"l":21.69,"n":54,"o":21.69,"t":"2025-04-11T04:00:00Z","v":5598,"vw":21.904996},{"c":22.1697,"h":22.3,"l":22.1697,"n":77,"o":22.28,"t":"2025-04-14T04:00:00Z","v":10884,"vw":22.293971},{"c":22.3063,"h":22.3712,"l":22.2413,"n":57,"o":22.2413,"t":"2025-04-15T04:00:00Z","v":4289,"vw":22.314542},{"c":22.045,"h":22.17,"l":21.86,"n":40,"o":22.13,"t":"2025-04-16T04:00:00Z","v":2243,"vw":22.055977},{"c":22.1,"h":22.15,"l":22.1,"n":19,"o":22.15,"t":"2025-04-17T04:00:00Z","v":1503,"vw":22.129763},{"c":21.8534,"h":22.16,"l":21.7603,"n":46,"o":22.16,"t":"2025-04-21T04:00:00Z","v":563,"vw":21.989915},{"c":22.1777,"h":22.25,"l":22.15,"n":44,"o":22.25,"t":"2025-04-22T04:00:00Z","v":2685,"vw":22.221359},{"c":22.2177,"h":22.3048,"l":22.2,"n":23,"o":22.3048,"t":"2025-04-23T04:00:00Z","v":1787,"vw":22.29674},{"c":22.42,"h":22.42,"l":22.2,"n":70,"o":22.2,"t":"2025-04-24T04:00:00Z","v":7950,"vw":22.369361},{"c":22.656,"h":22.656,"l":22.48,"n":33,"o":22.48,"t":"2025-04-25T04:00:00Z","v":737,"vw":22.555062},{"c":22.6083,"h":22.67,"l":22.4215,"n":46,"o":22.67,"t":"2025-04-28T04:00:00Z","v":1628,"vw":22.531571},{"c":22.6679,"h":22.67,"l":22.47,"n":38,"o":22.47,"t":"2025-04-29T04:00:00Z","v":2409,"vw":22.621994},{"c":22.6589,"h":22.6589,"l":22.27,"n":34,"o":22.33,"t":"2025-04-30T04:00:00Z","v":2044,"vw":22.465224},{"c":22.69,"h":22.87,"l":22.69,"n":45,"o":22.79,"t":"2025-05-01T04:00:00Z","v":2194,"vw":22.796943},{"c":23.1249,"h":23.15,"l":23,"n":42,"o":23,"t":"2025-05-02T04:00:00Z","v":1845,"vw":23.094657},{"c":23.1637,"h":23.2,"l":22.93,"n":65,"o":22.93,"t":"2025-05-05T04:00:00Z","v":2915,"vw":23.15669},{"c":23.176,"h":23.176,"l":23.03,"n":63,"o":23.14,"t":"2025-05-06T04:00:00Z","v":33222,"vw":23.130358},{"c":23.2346,"h":23.2346,"l":23.08,"n":43,"o":23.11,"t":"2025-05-07T04:00:00Z","v":1445,"vw":23.130551},{"c":23.47,"h":23.617,"l":23.47,"n":32,"o":23.5,"t":"2025-05-08T04:00:00Z","v":2802,"vw":23.510739},{"c":23.53,"h":23.55,"l":23.46,"n":71,"o":23.55,"t":"2025-05-09T04:00:00Z","v":4092,"vw":23.503275},{"c":23.6142,"h":23.91,"l":23.555,"n":61,"o":23.91,"t":"2025-05-12T04:00:00Z","v":1814,"vw":23.654221},{"c":24.0223,"h":24.09,"l":23.93,"n":129,"o":23.93,"t":"2025-05-13T04:00:00Z","v":17402,"vw":24.065641},{"c":24.0563,"h":24.13,"l":24.01,"n":65,"o":24.08,"t":"2025-05-14T04:00:00Z","v":7909,"vw":24.038069},{"c":23.9,"h":23.97,"l":23.8384,"n":78,"o":23.91,"t":"2025-05-15T04:00:00Z","v":7219,"vw":23.887119},{"c":23.9555,"h":23.975,"l":23.85,"n":38,"o":23.93,"t":"2025-05-16T04:00:00Z","v":2320,"vw":23.917236},{"c":23.9831,"h":23.99,"l":23.65,"n":79,"o":23.65,"t":"2025-05-19T04:00:00Z","v":6031,"vw":23.841535},{"c":24.0979,"h":24.13,"l":24.02,"n":50,"o":24.02,"t":"2025-05-20T04:00:00Z","v":2827,"vw":24.059333},{"c":23.8001,"h":23.873,"l":23.8001,"n":48,"o":23.873,"t":"2025-05-21T04:00:00Z","v":953,"vw":23.873},{"c":23.8594,"h":23.95,"l":23.74,"n":37,"o":23.74,"t":"2025-05-22T04:00:00Z","v":4096,"vw":23.892757},{"c":23.7655,"h":23.85,"l":23.69,"n":80,"o":23.7305,"t":"2025-05-23T04:00:00Z","v":4135,"vw":23.787604},{"c":23.994,"h":23.994,"l":23.88,"n":97,"o":23.88,"t":"2025-05-27T04:00:00Z","v":5946,"vw":23.97188},{"c":23.9103,"h":23.985,"l":23.9103,"n":30,"o":23.985,"t":"2025-05-28T04:00:00Z","v":2402,"vw":23.963365},{"c":23.8148,"h":24.07,"l":23.81,"n":90,"o":24.07,"t":"2025-05-29T04:00:00Z","v":2877,"vw":23.85339},{"c":23.8939,"h":23.8939,"l":23.71,"n":48,"o":23.8124,"t":"2025-05-30T04:00:00Z","v":2832,"vw":23.80621},{"c":24.1275,"h":24.1275,"l":24.02,"n":67,"o":24.059,"t":"2025-06-02T04:00:00Z","v":2490,"vw":24.076934},{"c":24.3464,"h":24.41,"l":24.34,"n":75,"o":24.4,"t":"2025-06-03T04:00:00Z","v":21045,"vw":24.379474},{"c":24.3904,"h":24.46,"l":24.36,"n":30,"o":24.36,"t":"2025-06-04T04:00:00Z","v":1119,"vw":24.426395},{"c":24.0749,"h":24.43,"l":24.05,"n":64,"o":24.43,"t":"2025-06-05T04:00:00Z","v":2527,"vw":24.216803},{"c":24.3589,"h":24.43,"l":24.27,"n":64,"o":24.31,"t":"2025-06-06T04:00:00Z","v":3386,"vw":24.349381},{"c":24.4551,"h":24.47,"l":24.4,"n":42,"o":24.44,"t":"2025-06-09T04:00:00Z","v":1921,"vw":24.443134},{"c":24.3729,"h":24.48,"l":24.27,"n":63,"o":24.48,"t":"2025-06-10T04:00:00Z","v":9062,"vw":24.326084},{"c":24.4412,"h":24.49,"l":24.4,"n":37,"o":24.4,"t":"2025-06-11T04:00:00Z","v":7006,"vw":24.450284},{"c":24.431,"h":24.44,"l":24.4,"n":59,"o":24.43,"t":"2025-06-12T04:00:00Z","v":5747,"vw":24.427575},{"c":24.3655,"h":24.41,"l":24.32,"n":42,"o":24.32,"t":"2025-06-13T04:00:00Z","v":1721,"vw":24.334259},{"c":24.5931,"h":24.6062,"l":24.46,"n":54,"o":24.46,"t":"2025-06-16T04:00:00Z","v":4808,"vw":24.566628},{"c":24.5221,"h":24.64,"l":24.45,"n":90,"o":24.64,"t":"2025-06-17T04:00:00Z","v":4983,"vw":24.558621},{"c":24.57,"h":24.63,"l":24.53,"n":52,"o":24.57,"t":"2025-06-18T04:00:00Z","v":1482,"vw":24.577317},{"c":24.4611,"h":24.57,"l":24.4611,"n":63,"o":24.57,"t":"2025-06-20T04:00:00Z","v":1632,"vw":24.532649},{"c":24.5543,"h":24.57,"l":24.51,"n":50,"o":24.53,"t":"2025-06-23T04:00:00Z","v":2387,"vw":24.521861},{"c":24.8057,"h":24.84,"l":24.705,"n":52,"o":24.72,"t":"2025-06-24T04:00:00Z","v":1604,"vw":24.777136},{"c":24.7483,"h":25.04,"l":24.7483,"n":49,"o":25.04,"t":"2025-06-25T04:00:00Z","v":869,"vw":24.9},{"c":25.0436,"h":25.0436,"l":24.8801,"n":43,"o":24.8801,"t":"2025-06-26T04:00:00Z","v":1146,"vw":24.982526},{"c":24.9626,"h":25.03,"l":24.9626,"n":41,"o":25.03,"t":"2025-06-27T04:00:00Z","v":2045,"vw":25.014335},{"c":25.4195,"h":25.4195,"l":25.04,"n":69,"o":25.04,"t":"2025-06-30T04:00:00Z","v":6581,"vw":25.284315},{"c":25.1191,"h":25.36,"l":25.1191,"n":31,"o":25.33,"t":"2025-07-01T04:00:00Z","v":542,"vw":25.27},{"c":25.3894,"h":25.4,"l":25.28,"n":27,"o":25.28,"t":"2025-07-02T04:00:00Z","v":1250,"vw":25.34809},{"c":25.4597,"h":25.46,"l":25.43,"n":22,"o":25.44,"t":"2025-07-03T04:00:00Z","v":1272,"vw":25.43603},{"c":25.462,"h":25.462,"l":25.33,"n":47,"o":25.37,"t":"2025-07-07T04:00:00Z","v":2531,"vw":25.383361},{"c":25.2984,"h":25.5,"l":25.25,"n":48,"o":25.5,"t":"2025-07-08T04:00:00Z","v":4736,"vw":25.385408},{"c":25.5467,"h":25.5467,"l":25.34,"n":31,"o":25.34,"t":"2025-07-09T04:00:00Z","v":2521,"vw":25.474723},{"c":25.6003,"h":25.65,"l":25.45,"n":55,"o":25.535,"t":"2025-07-10T04:00:00Z","v":10533,"vw":25.583338},{"c":25.4865,"h":25.64,"l":25.4594,"n":52,"o":25.64,"t":"2025-07-11T04:00:00Z","v":3170,"vw":25.546972},{"c":25.6687,"h":25.72,"l":25.52,"n":63,"o":25.52,"t":"2025-07-14T04:00:00Z","v":8477,"vw":25.689955},{"c":25.445,"h":25.52,"l":25.445,"n":46,"o":25.48,"t":"2025-07-15T04:00:00Z","v":4156,"vw":25.469183},{"c":25.6982,"h":25.6982,"l":25.47,"n":41,"o":25.47,"t":"2025-07-16T04:00:00Z","v":7119,"vw":25.556623},{"c":25.8328,"h":25.88,"l":25.73,"n":37,"o":25.74,"t":"2025-07-17T04:00:00Z","v":1320,"vw":25.805217},{"c":25.7464,"h":25.89,"l":25.66,"n":44,"o":25.89,"t":"2025-07-18T04:00:00Z","v":21054,"vw":25.670259},{"c":25.6142,"h":25.8224,"l":25.58,"n":49,"o":25.78,"t":"2025-07-21T04:00:00Z","v":2267,"vw":25.756079},{"c":25.6512,"h":25.69,"l":25.52,"n":83,"o":25.63,"t":"2025-07-22T04:00:00Z","v":3028,"vw":25.62366},{"c":25.5945,"h":25.61,"l":25.53,"n":55,"o":25.59,"t":"2025-07-23T04:00:00Z","v":12726,"vw":25.577333},{"c":25.414,"h":25.47,"l":25.37,"n":32,"o":25.47,"t":"2025-07-24T04:00:00Z","v":10431,"vw":25.46165},{"c":25.3848,"h":25.4649,"l":25.38,"n":78,"o":25.44,"t":"2025-07-25T04:00:00Z","v":6640,"vw":25.426245},{"c":25.3959,"h":25.47,"l":25.32,"n":45,"o":25.47,"t":"2025-07-28T04:00:00Z","v":2293,"vw":25.362778},{"c":25.2481,"h":25.36,"l":25.14,"n":54,"o":25.36,"t":"2025-07-29T04:00:00Z","v":15426,"vw":25.224532},{"c":25.1415,"h":25.21,"l":25.05,"n":30,"o":25.21,"t":"2025-07-30T04:00:00Z","v":1957,"vw":25.13},{"c":25.2543,"h":25.29,"l":25.2,"n":72,"o":25.2,"t":"2025-07-31T04:00:00Z","v":1985,"vw":25.235214},{"c":25.1425,"h":25.2162,"l":25,"n":40,"o":25,"t":"2025-08-01T04:00:00Z","v":526,"vw":25.1081},{"c":25.5256,"h":25.55,"l":25.37,"n":119,"o":25.47,"t":"2025-08-04T04:00:00Z","v":8838,"vw":25.4407},{"c":25.4556,"h":25.4556,"l":25.4268,"n":34,"o":25.4268,"t":"2025-08-05T04:00:00Z","v":1218,"vw":25.4268},{"c":25.7204,"h":25.7299,"l":25.53,"n":68,"o":25.54,"t":"2025-08-06T04:00:00Z","v":3946,"vw":25.628306},{"c":25.9932,"h":25.9932,"l":25.79,"n":45,"o":25.79,"t":"2025-08-07T04:00:00Z","v":1944,"vw":25.849689},{"c":25.9812,"h":26.02,"l":25.9458,"n":65,"o":26.02,"t":"2025-08-08T04:00:00Z","v":3001,"vw":25.970804},{"c":26.0233,"h":26.1325,"l":26.0233,"n":34,"o":26.1325,"t":"2025-08-11T04:00:00Z","v":1473,"vw":26.125546},{"c":26.0499,"h":26.05,"l":26,"n":43,"o":26.0215,"t":"2025-08-12T04:00:00Z","v":4613,"vw":26.03389},{"c":25.9973,"h":25.9973,"l":25.89,"n":44,"o":25.89,"t":"2025-08-13T04:00:00Z","v":7781,"vw":25.918245},{"c":25.9741,"h":25.9741,"l":25.88,"n":33,"o":25.9582,"t":"2025-08-14T04:00:00Z","v":2374,"vw":25.932637},{"c":26.0845,"h":26.09,"l":25.99,"n":28,"o":25.99,"t":"2025-08-15T04:00:00Z","v":2594,"vw":26.03788},{"c":26.0801,"h":26.1093,"l":26.01,"n":36,"o":26.01,"t":"2025-08-18T04:00:00Z","v":2079,"vw":26.057261},{"c":25.7723,"h":26.08,"l":25.7541,"n":28,"o":26.08,"t":"2025-08-19T04:00:00Z","v":1791,"vw":25.888563},{"c":25.7114,"h":25.745,"l":25.55,"n":30,"o":25.68,"t":"2025-08-20T04:00:00Z","v":1891,"vw":25.662276},{"c":25.6595,"h":25.69,"l":25.6,"n":27,"o":25.64,"t":"2025-08-21T04:00:00Z","v":3348,"vw":25.627269},{"c":25.8836,"h":25.93,"l":25.69,"n":34,"o":25.69,"t":"2025-08-22T04:00:00Z","v":1000,"vw":25.879296},{"c":25.8912,"h":25.8912,"l":25.75,"n":41,"o":25.75,"t":"2025-08-25T04:00:00Z","v":8423,"vw":25.789487},{"c":25.904,"h":25.904,"l":25.87,"n":25,"o":25.87,"t":"2025-08-26T04:00:00Z","v":233,"vw":25.87},{"c":25.9692,"h":25.9692,"l":25.87,"n":30,"o":25.87,"t":"2025-08-27T04:00:00Z","v":1699,"vw":25.895577},{"c":23.75,"h":23.88,"l":23.58,"n":661,"o":23.8,"t":"2025-08-28T04:00:00Z","v":167100,"vw":23.774619},{"c":23.6574,"h":23.78,"l":23.6,"n":155,"o":23.78,"t":"2025-08-29T04:00:00Z","v":62322,"vw":23.645529},{"c":23.5098,"h":23.54,"l":23.41,"n":68,"o":23.43,"t":"2025-09-02T04:00:00Z","v":18458,"vw":23.474241},{"c":23.45,"h":23.54,"l":23.45,"n":33,"o":23.51,"t":"2025-09-03T04:00:00Z","v":1612,"vw":23.506202},{"c":23.5698,"h":23.5698,"l":23.44,"n":56,"o":23.44,"t":"2025-09-04T04:00:00Z","v":11566,"vw":23.533879},{"c":23.66,"h":23.66,"l":23.53,"n":40,"o":23.53,"t":"2025-09-05T04:00:00Z","v":2529,"vw":23.639701},{"c":23.6936,"h":23.71,"l":23.67,"n":40,"o":23.67,"t":"2025-09-08T04:00:00Z","v":1738,"vw":23.69073},{"c":23.83,"h":23.86,"l":23.72,"n":86,"o":23.72,"t":"2025-09-09T04:00:00Z","v":9313,"vw":23.771759},{"c":23.7639,"h":23.91,"l":23.74,"n":98,"o":23.81,"t":"2025-09-10T04:00:00Z","v":15444,"vw":23.823659},{"c":23.86,"h":23.92,"l":23.81,"n":208,"o":23.81,"t":"2025-09-11T04:00:00Z","v":39669,"vw":23.850635},{"c":24.047,"h":24.0736,"l":23.95,"n":75,"o":23.95,"t":"2025-09-12T04:00:00Z","v":5409,"vw":24.042697},{"c":24.2404,"h":24.27,"l":24.22,"n":62,"o":24.22,"t":"2025-09-15T04:00:00Z","v":1766,"vw":24.24381},{"c":24.3627,"h":24.37,"l":24.265,"n":89,"o":24.31,"t":"2025-09-16T04:00:00Z","v":3219,"vw":24.310863},{"c":24.3308,"h":24.36,"l":24.2599,"n":36,"o":24.34,"t":"2025-09-17T04:00:00Z","v":2073,"vw":24.278722},{"c":24.4,"h":24.44,"l":24.4,"n":84,"o":24.4,"t":"2025-09-18T04:00:00Z","v":5038,"vw":24.421676},{"c":24.43,"h":24.47,"l":24.4,"n":99,"o":24.4,"t":"2025-09-19T04:00:00Z","v":8064,"vw":24.439686},{"c":24.59,"h":24.59,"l":24.41,"n":184,"o":24.41,"t":"2025-09-22T04:00:00Z","v":23023,"vw":24.451098},{"c":24.51,"h":24.59,"l":24.42,"n":79,"o":24.55,"t":"2025-09-23T04:00:00Z","v":3780,"vw":24.492114},{"c":24.49,"h":24.49,"l":24.415,"n":45,"o":24.42,"t":"2025-09-24T04:00:00Z","v":1535,"vw":24.428939},{"c":24.35,"h":24.35,"l":24.25,"n":56,"o":24.32,"t":"2025-09-25T04:00:00Z","v":1682,"vw":24.298649},{"c":24.37,"h":24.37,"l":24.27,"n":42,"o":24.2714,"t":"2025-09-26T04:00:00Z","v":1043,"vw":24.290021},{"c":24.52,"h":24.52,"l":24.4,"n":70,"o":24.46,"t":"2025-09-29T04:00:00Z","v":6944,"vw":24.421107},{"c":24.53,"h":24.53,"l":24.31,"n":55,"o":24.38,"t":"2025-09-30T04:00:00Z","v":4372,"vw":24.37578},{"c":24.71,"h":24.71,"l":24.44,"n":51,"o":24.44,"t":"2025-10-01T04:00:00Z","v":994,"vw":24.556061},{"c":24.88,"h":24.88,"l":24.78,"n":68,"o":24.78,"t":"2025-10-02T04:00:00Z","v":3190,"vw":24.788412},{"c":24.8345,"h":24.95,"l":24.78,"n":90,"o":24.87,"t":"2025-10-03T04:00:00Z","v":4252,"vw":24.881063},{"c":25.02,"h":25.02,"l":24.89,"n":66,"o":24.89,"t":"2025-10-06T04:00:00Z","v":2912,"vw":24.925242},{"c":24.87,"h":24.98,"l":24.74,"n":87,"o":24.9401,"t":"2025-10-07T04:00:00Z","v":11918,"vw":24.796062},{"c":25.05,"h":25.05,"l":24.9178,"n":43,"o":24.94,"t":"2025-10-08T04:00:00Z","v":1479,"vw":24.953116},{"c":24.95,"h":24.95,"l":24.76,"n":58,"o":24.92,"t":"2025-10-09T04:00:00Z","v":1654,"vw":24.877358},{"c":24.47,"h":24.5148,"l":24.46,"n":43,"o":24.5148,"t":"2025-10-10T04:00:00Z","v":921,"vw":24.489776},{"c":24.83,"h":24.83,"l":24.7001,"n":96,"o":24.71,"t":"2025-10-13T04:00:00Z","v":15626,"vw":24.727611},{"c":24.6,"h":24.74,"l":24.4,"n":101,"o":24.4,"t":"2025-10-14T04:00:00Z","v":11076,"vw":24.659218},{"c":24.6964,"h":24.82,"l":24.66,"n":59,"o":24.8,"t":"2025-10-15T04:00:00Z","v":2555,"vw":24.723366},{"c":24.7103,"h":24.86,"l":24.64,"n":94,"o":24.85,"t":"2025-10-16T04:00:00Z","v":14650,"vw":24.70199},{"c":24.64,"h":24.64,"l":24.43,"n":41,"o":24.56,"t":"2025-10-17T04:00:00Z","v":1419,"vw":24.536085},{"c":24.91,"h":24.91,"l":24.77,"n":63,"o":24.77,"t":"2025-10-20T04:00:00Z","v":2473,"vw":24.849782},{"c":24.61,"h":24.77,"l":24.6,"n":85,"o":24.77,"t":"2025-10-21T04:00:00Z","v":8995,"vw":24.642798},{"c":24.39,"h":24.54,"l":24.2,"n":55,"o":24.51,"t":"2025-10-22T04:00:00Z","v":2801,"vw":24.331506},{"c":24.63,"h":24.63,"l":24.39,"n":47,"o":24.39,"t":"2025-10-23T04:00:00Z","v":2737,"vw":24.485438},{"c":24.75,"h":24.79,"l":24.68,"n":53,"o":24.68,"t":"2025-10-24T04:00:00Z","v":3202,"vw":24.764907},{"c":25.04,"h":25.04,"l":24.87,"n":64,"o":24.94,"t":"2025-10-27T04:00:00Z","v":5235,"vw":24.942714},{"c":25.08,"h":25.14,"l":24.96,"n":83,"o":25.14,"t":"2025-10-28T04:00:00Z","v":5179,"vw":24.990271},{"c":25.26,"h":25.26,"l":25,"n":212,"o":25.18,"t":"2025-10-29T04:00:00Z","v":24823,"vw":25.139817},{"c":24.92,"h":25.09,"l":24.92,"n":108,"o":24.9601,"t":"2025-10-30T04:00:00Z","v":14139,"vw":25.023959},{"c":25.02,"h":25.11,"l":24.9,"n":96,"o":25.11,"t":"2025-10-31T04:00:00Z","v":11142,"vw":24.960828},{"c":25.06,"h":25.06,"l":24.89,"n":62,"o":25.02,"t":"2025-11-03T05:00:00Z","v":5148,"vw":24.988902},{"c":24.58,"h":24.73,"l":24.49,"n":68,"o":24.73,"t":"2025-11-04T05:00:00Z","v":4394,"vw":24.535769},{"c":24.76,"h":24.76,"l":24.53,"n":46,"o":24.6,"t":"2025-11-05T05:00:00Z","v":4017,"vw":24.578848},{"c":24.55,"h":24.69,"l":24.51,"n":45,"o":24.69,"t":"2025-11-06T05:00:00Z","v":2344,"vw":24.565491},{"c":24.56,"h":24.56,"l":24.2,"n":53,"o":24.24,"t":"2025-11-07T05:00:00Z","v":2337,"vw":24.36137},{"c":24.99,"h":24.99,"l":24.82,"n":78,"o":24.84,"t":"2025-11-10T05:00:00Z","v":6404,"vw":24.930662},{"c":24.778,"h":24.8,"l":24.69,"n":72,"o":24.76,"t":"2025-11-11T05:00:00Z","v":18777,"vw":24.716167},{"c":24.7995,"h":24.83,"l":24.78,"n":52,"o":24.7812,"t":"2025-11-12T05:00:00Z","v":5547,"vw":24.809788},{"c":24.3553,"h":24.47,"l":24.33,"n":58,"o":24.47,"t":"2025-11-13T05:00:00Z","v":3973,"vw":24.373326},{"c":24.4267,"h":24.48,"l":24.17,"n":29,"o":24.17,"t":"2025-11-14T05:00:00Z","v":1092,"vw":24.415138},{"c":24.2933,"h":24.52,"l":24.2525,"n":87,"o":24.4898,"t":"2025-11-17T05:00:00Z","v":10977,"vw":24.442621},{"c":24.2221,"h":24.32,"l":24.06,"n":48,"o":24.22,"t":"2025-11-18T05:00:00Z","v":3224,"vw":24.171158},{"c":24.2843,"h":24.44,"l":24.19,"n":73,"o":24.2,"t":"2025-11-19T05:00:00Z","v":9798,"vw":24.252098},{"c":23.7855,"h":24.52,"l":23.74,"n":164,"o":24.49,"t":"2025-11-20T05:00:00Z","v":23304,"vw":23.956661},{"c":23.8256,"h":23.905,"l":23.67,"n":154,"o":23.76,"t":"2025-11-21T05:00:00Z","v":22043,"vw":23.873011},{"c":24.446,"h":24.45,"l":24.18,"n":141,"o":24.18,"t":"2025-11-24T05:00:00Z","v":22106,"vw":24.321879},{"c":24.5548,"h":24.5548,"l":24.38,"n":37,"o":24.38,"t":"2025-11-25T05:00:00Z","v":2141,"vw":24.474091},{"c":24.7436,"h":24.7436,"l":24.55,"n":39,"o":24.55,"t":"2025-11-26T05:00:00Z","v":2063,"vw":24.594629},{"c":24.8742,"h":24.8742,"l":24.82,"n":30,"o":24.82,"t":"2025-11-28T05:00:00Z","v":957,"vw":24.854578},{"c":24.8067,"h":24.92,"l":24.77,"n":64,"o":24.84,"t":"2025-12-01T05:00:00Z","v":10170,"vw":24.873608},{"c":24.7493,"h":24.77,"l":24.6301,"n":41,"o":24.77,"t":"2025-12-02T05:00:00Z","v":1416,"vw":24.674236},{"c":24.7146,"h":24.735,"l":24.6722,"n":34,"o":24.6722,"t":"2025-12-03T05:00:00Z","v":1825,"vw":24.70381},{"c":24.806,"h":24.82,"l":24.65,"n":60,"o":24.73,"t":"2025-12-04T05:00:00Z","v":2709,"vw":24.75417},{"c":24.8453,"h":24.94,"l":24.82,"n":45,"o":24.82,"t":"2025-12-05T05:00:00Z","v":1922,"vw":24.881173},{"c":24.8791,"h":24.92,"l":24.81,"n":98,"o":24.81,"t":"2025-12-08T05:00:00Z","v":12348,"vw":24.870617},{"c":24.9999,"h":25,"l":24.76,"n":73,"o":24.76,"t":"2025-12-09T05:00:00Z","v":4878,"vw":24.876171},{"c":25.1694,"h":25.1694,"l":24.96,"n":36,"o":24.96,"t":"2025-12-10T05:00:00Z","v":2764,"vw":25.078967},{"c":25.2,"h":25.2,"l":25.09,"n":30,"o":25.09,"t":"2025-12-11T05:00:00Z","v":1516,"vw":25.161867},{"c":24.796,"h":24.89,"l":24.796,"n":26,"o":24.85,"t":"2025-12-12T05:00:00Z","v":286,"vw":24.87},{"c":24.6184,"h":24.63,"l":24.6184,"n":37,"o":24.63,"t":"2025-12-15T05:00:00Z","v":1314,"vw":24.63},{"c":24.6189,"h":24.6189,"l":24.509,"n":21,"o":24.509,"t":"2025-12-16T05:00:00Z","v":267,"vw":24.509},{"c":24.5229,"h":24.6,"l":24.5229,"n":27,"o":24.6,"t":"2025-12-17T05:00:00Z","v":1360,"vw":24.560485},{"c":24.564,"h":24.78,"l":24.564,"n":53,"o":24.78,"t":"2025-12-18T05:00:00Z","v":6323,"vw":24.660933},{"c":24.7635,"h":24.7635,"l":24.67,"n":38,"o":24.67,"t":"2025-12-19T05:00:00Z","v":841,"vw":24.709019},{"c":24.7957,"h":24.83,"l":24.7957,"n":38,"o":24.83,"t":"2025-12-22T05:00:00Z","v":2718,"vw":24.804362},{"c":24.8765,"h":24.8765,"l":24.781,"n":76,"o":24.781,"t":"2025-12-23T05:00:00Z","v":2809,"vw":24.836059},{"c":24.8732,"h":24.88,"l":24.75,"n":30,"o":24.75,"t":"2025-12-24T05:00:00Z","v":2273,"vw":24.810545},{"c":24.87,"h":24.91,"l":24.8417,"n":52,"o":24.88,"t":"2025-12-26T05:00:00Z","v":4432,"vw":24.892738},{"c":24.89,"h":24.89,"l":24.68,"n":175,"o":24.68,"t":"2025-12-29T05:00:00Z","v":309035,"vw":24.694942},{"c":24.8587,"h":24.92,"l":24.79,"n":25,"o":24.79,"t":"2025-12-30T05:00:00Z","v":1068,"vw":24.831618},{"c":24.76,"h":24.88,"l":24.75,"n":64,"o":24.75,"t":"2025-12-31T05:00:00Z","v":10769,"vw":24.778864},{"c":24.8717,"h":24.91,"l":24.8717,"n":35,"o":24.91,"t":"2026-01-02T05:00:00Z","v":973,"vw":24.91},{"c":24.995,"h":25.16,"l":24.99,"n":96,"o":25.16,"t":"2026-01-05T05:00:00Z","v":6568,"vw":25.015657},{"c":25.0894,"h":25.11,"l":25.04,"n":22,"o":25.06,"t":"2026-01-06T05:00:00Z","v":1438,"vw":25.068636},{"c":24.9592,"h":25.1,"l":24.9592,"n":28,"o":25.1,"t":"2026-01-07T05:00:00Z","v":5256,"vw":25.077287},{"c":24.9838,"h":25.0109,"l":24.8,"n":40,"o":24.8,"t":"2026-01-08T05:00:00Z","v":1979,"vw":24.913536},{"c":25.0045,"h":25.05,"l":24.981,"n":31,"o":25.05,"t":"2026-01-09T05:00:00Z","v":992,"vw":25.015011},{"c":25.1984,"h":25.1984,"l":25.1,"n":24,"o":25.1,"t":"2026-01-12T05:00:00Z","v":885,"vw":25.131047},{"c":25.3052,"h":25.35,"l":25.26,"n":48,"o":25.26,"t":"2026-01-13T05:00:00Z","v":3671,"vw":25.302371},{"c":25.2433,"h":25.3,"l":25.22,"n":34,"o":25.3,"t":"2026-01-14T05:00:00Z","v":1098,"vw":25.264893},{"c":25.0996,"h":25.255,"l":25.0996,"n":23,"o":25.255,"t":"2026-01-15T05:00:00Z","v":313,"vw":25.255},{"c":25.3043,"h":25.3043,"l":25.12,"n":36,"o":25.12,"t":"2026-01-16T05:00:00Z","v":1261,"vw":25.221183},{"c":24.9323,"h":25.1196,"l":24.9323,"n":39,"o":25.0761,"t":"2026-01-20T05:00:00Z","v":3116,"vw":25.115569},{"c":25.0275,"h":25.06,"l":24.8899,"n":30,"o":25.03,"t":"2026-01-21T05:00:00Z","v":944,"vw":25.023504},{"c":25.2737,"h":25.3299,"l":25.22,"n":25,"o":25.22,"t":"2026-01-22T05:00:00Z","v":511,"vw":25.291025},{"c":25.3707,"h":25.3707,"l":25.28,"n":33,"o":25.28,"t":"2026-01-23T05:00:00Z","v":514,"vw":25.314444},{"c":25.1118,"h":25.54,"l":25.1118,"n":41,"o":25.54,"t":"2026-01-26T05:00:00Z","v":1852,"vw":25.377808},{"c":25.4015,"h":25.4015,"l":25.22,"n":29,"o":25.22,"t":"2026-01-27T05:00:00Z","v":355,"vw":25.263333},{"c":25.67,"h":25.67,"l":25.55,"n":33,"o":25.62,"t":"2026-01-28T05:00:00Z","v":1887,"vw":25.600598},{"c":25.3763,"h":25.72,"l":24.97,"n":32,"o":25.72,"t":"2026-01-29T05:00:00Z","v":777,"vw":25.434854},{"c":24.7165,"h":24.83,"l":24.71,"n":36,"o":24.83,"t":"2026-01-30T05:00:00Z","v":749,"vw":24.79},{"c":24.77,"h":24.82,"l":24.72,"n":46,"o":24.72,"t":"2026-02-02T05:00:00Z","v":1696,"vw":24.787852},{"c":24.9,"h":25.015,"l":24.65,"n":120,"o":25.015,"t":"2026-02-03T05:00:00Z","v":12864,"vw":24.822854},{"c":24.2562,"h":24.86,"l":24.02,"n":39,"o":24.86,"t":"2026-02-04T05:00:00Z","v":1154,"vw":24.561627},{"c":23.942,"h":24.03,"l":23.86,"n":130,"o":24,"t":"2026-02-05T05:00:00Z","v":7256,"vw":23.932227},{"c":24.2278,"h":24.2278,"l":23.93,"n":43,"o":23.93,"t":"2026-02-06T05:00:00Z","v":797,"vw":23.995556},{"c":24.4815,"h":24.535,"l":24.19,"n":42,"o":24.19,"t":"2026-02-09T05:00:00Z","v":1009,"vw":24.403444},{"c":24.2716,"h":24.413,"l":24.2716,"n":43,"o":24.4,"t":"2026-02-10T05:00:00Z","v":827,"vw":24.398768},{"c":24.342,"h":24.49,"l":24.342,"n":29,"o":24.49,"t":"2026-02-11T05:00:00Z","v":388,"vw":24.49},{"c":23.9483,"h":23.9483,"l":23.9483,"n":24,"o":23.9483,"t":"2026-02-12T05:00:00Z","v":212,"vw":23.9483},{"c":23.9937,"h":24.13,"l":23.9937,"n":44,"o":24.02,"t":"2026-02-13T05:00:00Z","v":5777,"vw":24.062758},{"c":23.9687,"h":24.09,"l":23.75,"n":64,"o":23.84,"t":"2026-02-17T05:00:00Z","v":4781,"vw":23.844146},{"c":24.1315,"h":24.23,"l":24.1315,"n":24,"o":24.23,"t":"2026-02-18T05:00:00Z","v":215,"vw":24.23},{"c":24.2234,"h":24.23,"l":24.01,"n":34,"o":24.1,"t":"2026-02-19T05:00:00Z","v":2681,"vw":24.162674},{"c":24.239,"h":24.27,"l":24.2,"n":43,"o":24.27,"t":"2026-02-20T05:00:00Z","v":1906,"vw":24.2414},{"c":24.0198,"h":24.2,"l":24,"n":50,"o":24.2,"t":"2026-02-23T05:00:00Z","v":1501,"vw":24.050265},{"c":24.2426,"h":24.25,"l":24.04,"n":52,"o":24.04,"t":"2026-02-24T05:00:00Z","v":2010,"vw":24.205192},{"c":24.3235,"h":24.39,"l":24.3235,"n":34,"o":24.39,"t":"2026-02-25T05:00:00Z","v":784,"vw":24.380354},{"c":24.2609,"h":24.2609,"l":24.11,"n":47,"o":24.11,"t":"2026-02-26T05:00:00Z","v":1462,"vw":24.132244},{"c":24.1717,"h":24.19,"l":24.08,"n":44,"o":24.18,"t":"2026-02-27T05:00:00Z","v":1746,"vw":24.152482},{"c":24.3,"h":24.3,"l":24.23,"n":99,"o":24.23,"t":"2026-03-02T05:00:00Z","v":9221,"vw":24.276483},{"c":23.8814,"h":23.96,"l":23.69,"n":258,"o":23.6916,"t":"2026-03-03T05:00:00Z","v":39042,"vw":23.926007},{"c":24.174,"h":24.26,"l":24.174,"n":87,"o":24.23,"t":"2026-03-04T05:00:00Z","v":9249,"vw":24.229758},{"c":23.9626,"h":24.14,"l":23.79,"n":132,"o":24.14,"t":"2026-03-05T05:00:00Z","v":11593,"vw":23.976704},{"c":23.7404,"h":23.93,"l":23.7404,"n":36,"o":23.91,"t":"2026-03-06T05:00:00Z","v":586,"vw":23.925951},{"c":23.9548,"h":23.9548,"l":23.76,"n":42,"o":23.815,"t":"2026-03-09T04:00:00Z","v":1488,"vw":23.77893},{"c":23.9298,"h":24.01,"l":23.9298,"n":35,"o":24.01,"t":"2026-03-10T04:00:00Z","v":1336,"vw":24.006622},{"c":24.0034,"h":24.0034,"l":23.9899,"n":29,"o":23.9899,"t":"2026-03-11T04:00:00Z","v":340,"vw":23.9899},{"c":23.7622,"h":23.7622,"l":23.7622,"n":29,"o":23.7622,"t":"2026-03-12T04:00:00Z","v":156,"vw":23.7622},{"c":23.6647,"h":23.93,"l":23.6647,"n":40,"o":23.93,"t":"2026-03-13T04:00:00Z","v":2834,"vw":23.921152},{"c":23.8046,"h":23.92,"l":23.8046,"n":50,"o":23.92,"t":"2026-03-16T04:00:00Z","v":6767,"vw":23.854513},{"c":23.96,"h":23.96,"l":23.8799,"n":37,"o":23.93,"t":"2026-03-17T04:00:00Z","v":1709,"vw":23.90932},{"c":23.7684,"h":23.92,"l":23.7684,"n":50,"o":23.88,"t":"2026-03-18T04:00:00Z","v":3251,"vw":23.848487},{"c":23.5791,"h":23.5791,"l":23.36,"n":40,"o":23.44,"t":"2026-03-19T04:00:00Z","v":2332,"vw":23.440831},{"c":23.08,"h":23.42,"l":23.08,"n":34,"o":23.42,"t":"2026-03-20T04:00:00Z","v":1320,"vw":23.314167},{"c":23.2236,"h":23.28,"l":23.17,"n":48,"o":23.17,"t":"2026-03-23T04:00:00Z","v":601,"vw":23.209427},{"c":23.0501,"h":23.14,"l":23.0501,"n":49,"o":23.08,"t":"2026-03-24T04:00:00Z","v":2549,"vw":23.090047},{"c":23.2961,"h":23.35,"l":23.23,"n":33,"o":23.25,"t":"2026-03-25T04:00:00Z","v":2665,"vw":23.243429},{"c":22.7965,"h":23.1,"l":22.7965,"n":46,"o":23.1,"t":"2026-03-26T04:00:00Z","v":592,"vw":22.92},{"c":22.5279,"h":22.7,"l":22.5279,"n":42,"o":22.7,"t":"2026-03-27T04:00:00Z","v":638,"vw":22.607273},{"c":22.3089,"h":22.52,"l":22.3089,"n":29,"o":22.52,"t":"2026-03-30T04:00:00Z","v":188,"vw":22.52},{"c":22.7996,"h":22.7996,"l":22.46,"n":37,"o":22.46,"t":"2026-03-31T04:00:00Z","v":886,"vw":22.46},{"c":23.0994,"h":23.14,"l":22.94,"n":49,"o":22.94,"t":"2026-04-01T04:00:00Z","v":1393,"vw":23.0633},{"c":23.2469,"h":23.2469,"l":23.069,"n":36,"o":23.069,"t":"2026-04-02T04:00:00Z","v":725,"vw":23.11344},{"c":23.3172,"h":23.33,"l":23.2701,"n":102,"o":23.2701,"t":"2026-04-06T04:00:00Z","v":16973,"vw":23.306917},{"c":23.3879,"h":23.3879,"l":23.31,"n":23,"o":23.31,"t":"2026-04-07T04:00:00Z","v":1122,"vw":23.31},{"c":23.9521,"h":24.03,"l":23.83,"n":63,"o":23.93,"t":"2026-04-08T04:00:00Z","v":6596,"vw":23.99561},{"c":24.1919,"h":24.1919,"l":23.97,"n":79,"o":23.97,"t":"2026-04-09T04:00:00Z","v":5690,"vw":24.144278},{"c":24.3084,"h":24.38,"l":24.26,"n":90,"o":24.33,"t":"2026-04-10T04:00:00Z","v":7672,"vw":24.325552},{"c":24.4568,"h":24.4568,"l":24.24,"n":59,"o":24.24,"t":"2026-04-13T04:00:00Z","v":4749,"vw":24.349223},{"c":24.7215,"h":24.7215,"l":24.55,"n":30,"o":24.55,"t":"2026-04-14T04:00:00Z","v":1453,"vw":24.557395},{"c":24.9431,"h":24.9431,"l":24.69,"n":29,"o":24.7,"t":"2026-04-15T04:00:00Z","v":2659,"vw":24.814773},{"c":25.0412,"h":25.0412,"l":24.89,"n":60,"o":24.89,"t":"2026-04-16T04:00:00Z","v":3599,"vw":24.944502},{"c":25.1354,"h":25.1354,"l":25.1,"n":28,"o":25.1,"t":"2026-04-17T04:00:00Z","v":760,"vw":25.1},{"c":24.9651,"h":25.01,"l":24.94,"n":30,"o":25.01,"t":"2026-04-20T04:00:00Z","v":1905,"vw":24.955174},{"c":24.8309,"h":24.91,"l":24.8309,"n":27,"o":24.91,"t":"2026-04-21T04:00:00Z","v":564,"vw":24.91},{"c":25.1956,"h":25.1956,"l":25.01,"n":19,"o":25.01,"t":"2026-04-22T04:00:00Z","v":1288,"vw":25.065504},{"c":25.0551,"h":25.0551,"l":25.03,"n":32,"o":25.035,"t":"2026-04-23T04:00:00Z","v":2809,"vw":25.030194},{"c":25.4628,"h":25.4628,"l":25.39,"n":34,"o":25.39,"t":"2026-04-24T04:00:00Z","v":2506,"vw":25.407133},{"c":25.5148,"h":25.55,"l":25.44,"n":81,"o":25.45,"t":"2026-04-27T04:00:00Z","v":11174,"vw":25.499695},{"c":25.3299,"h":25.36,"l":25.23,"n":56,"o":25.29,"t":"2026-04-28T04:00:00Z","v":7240,"vw":25.262999},{"c":25.3952,"h":25.3952,"l":25.33,"n":28,"o":25.33,"t":"2026-04-29T04:00:00Z","v":2422,"vw":25.33},{"c":25.6445,"h":25.6445,"l":25.37,"n":34,"o":25.58,"t":"2026-04-30T04:00:00Z","v":794,"vw":25.490128},{"c":25.8125,"h":25.88,"l":25.68,"n":37,"o":25.68,"t":"2026-05-01T04:00:00Z","v":699,"vw":25.826502},{"c":25.8034,"h":26,"l":25.76,"n":67,"o":25.76,"t":"2026-05-04T04:00:00Z","v":14441,"vw":25.927198},{"c":26.1627,"h":26.1799,"l":26,"n":89,"o":26,"t":"2026-05-05T04:00:00Z","v":11307,"vw":26.145783},{"c":26.5977,"h":26.5977,"l":26.41,"n":56,"o":26.44,"t":"2026-05-06T04:00:00Z","v":3410,"vw":26.506106},{"c":26.4711,"h":26.64,"l":26.415,"n":52,"o":26.64,"t":"2026-05-07T04:00:00Z","v":13902,"vw":26.551808},{"c":26.7062,"h":26.72,"l":26.7062,"n":30,"o":26.71,"t":"2026-05-08T04:00:00Z","v":2911,"vw":26.718363},{"c":26.8302,"h":26.88,"l":26.81,"n":70,"o":26.81,"t":"2026-05-11T04:00:00Z","v":4360,"vw":26.843516},{"c":26.775,"h":26.775,"l":26.4699,"n":63,"o":26.58,"t":"2026-05-12T04:00:00Z","v":6331,"vw":26.557316},{"c":27.0666,"h":27.12,"l":26.76,"n":91,"o":26.77,"t":"2026-05-13T04:00:00Z","v":10551,"vw":27.044406},{"c":27.21,"h":27.23,"l":27.085,"n":80,"o":27.085,"t":"2026-05-14T04:00:00Z","v":6975,"vw":27.181958},{"c":26.7751,"h":26.84,"l":26.7751,"n":39,"o":26.84,"t":"2026-05-15T04:00:00Z","v":473,"vw":26.8375},{"c":26.75,"h":26.87,"l":26.57,"n":52,"o":26.86,"t":"2026-05-18T04:00:00Z","v":2741,"vw":26.774758},{"c":26.65,"h":26.69,"l":26.54,"n":34,"o":26.69,"t":"2026-05-19T04:00:00Z","v":1007,"vw":26.640553},{"c":26.8206,"h":26.86,"l":26.78,"n":26,"o":26.86,"t":"2026-05-20T04:00:00Z","v":2291,"vw":26.797985},{"c":26.9213,"h":26.9213,"l":26.76,"n":39,"o":26.8101,"t":"2026-05-21T04:00:00Z","v":1159,"vw":26.838518},{"c":26.945,"h":27.05,"l":26.93,"n":34,"o":26.93,"t":"2026-05-22T04:00:00Z","v":1862,"vw":27.031739},{"c":27.2692,"h":27.32,"l":27.17,"n":108,"o":27.17,"t":"2026-05-26T04:00:00Z","v":9595,"vw":27.241081},{"c":27.27,"h":27.2996,"l":27.21,"n":99,"o":27.25,"t":"2026-05-27T04:00:00Z","v":11207,"vw":27.217459},{"c":27.3535,"h":27.37,"l":27.18,"n":30,"o":27.18,"t":"2026-05-28T04:00:00Z","v":453,"vw":27.3},{"c":27.3082,"h":27.38,"l":27.22,"n":54,"o":27.22,"t":"2026-05-29T04:00:00Z","v":2947,"vw":27.322012},{"c":27.3929,"h":27.4499,"l":27.26,"n":47,"o":27.26,"t":"2026-06-01T04:00:00Z","v":5475,"vw":27.382256},{"c":27.3902,"h":27.45,"l":27.35,"n":34,"o":27.35,"t":"2026-06-02T04:00:00Z","v":1434,"vw":27.433333},{"c":27.1905,"h":27.35,"l":27.1905,"n":46,"o":27.33,"t":"2026-06-03T04:00:00Z","v":1734,"vw":27.27661},{"c":27.2175,"h":27.29,"l":27.03,"n":34,"o":27.04,"t":"2026-06-04T04:00:00Z","v":1447,"vw":27.121575},{"c":26.4155,"h":26.8,"l":26.4155,"n":25,"o":26.8,"t":"2026-06-05T04:00:00Z","v":360,"vw":26.699091},{"c":26.454,"h":26.61,"l":26.454,"n":73,"o":26.58,"t":"2026-06-08T04:00:00Z","v":2187,"vw":26.570375},{"c":26.2003,"h":26.67,"l":26,"n":110,"o":26.625,"t":"2026-06-09T04:00:00Z","v":30351,"vw":26.228594},{"c":25.8606,"h":26.21,"l":25.8606,"n":44,"o":26.03,"t":"2026-06-10T04:00:00Z","v":5412,"vw":26.119996},{"c":26.3156,"h":26.35,"l":25.965,"n":43,"o":26,"t":"2026-06-11T04:00:00Z","v":4786,"vw":26.064382},{"c":26.41,"h":26.56,"l":26.31,"n":38,"o":26.31,"t":"2026-06-12T04:00:00Z","v":4101,"vw":26.496054},{"c":26.89,"h":26.97,"l":26.8002,"n":64,"o":26.8002,"t":"2026-06-15T04:00:00Z","v":3144,"vw":26.895753},{"c":26.6413,"h":26.86,"l":26.6413,"n":30,"o":26.86,"t":"2026-06-16T04:00:00Z","v":6164,"vw":26.826676},{"c":26.4699,"h":26.72,"l":26.4699,"n":60,"o":26.71,"t":"2026-06-17T04:00:00Z","v":9429,"vw":26.645351},{"c":26.87,"h":26.885,"l":26.69,"n":50,"o":26.69,"t":"2026-06-18T04:00:00Z","v":10824,"vw":26.809077},{"c":26.6969,"h":26.87,"l":26.66,"n":42,"o":26.79,"t":"2026-06-22T04:00:00Z","v":1886,"vw":26.737715},{"c":26.3137,"h":26.42,"l":26.3137,"n":26,"o":26.42,"t":"2026-06-23T04:00:00Z","v":584,"vw":26.349326},{"c":26.1353,"h":26.25,"l":26.1353,"n":22,"o":26.22,"t":"2026-06-24T04:00:00Z","v":487,"vw":26.2425},{"c":26.0238,"h":26.21,"l":25.99,"n":38,"o":26.21,"t":"2026-06-25T04:00:00Z","v":1958,"vw":26.046103},{"c":25.91,"h":26.06,"l":25.77,"n":40,"o":25.77,"t":"2026-06-26T04:00:00Z","v":13411,"vw":26.041321},{"c":26.3415,"h":26.3415,"l":25.98,"n":42,"o":26.13,"t":"2026-06-29T04:00:00Z","v":826,"vw":26.098678},{"c":26.6531,"h":26.6531,"l":26.61,"n":51,"o":26.61,"t":"2026-06-30T04:00:00Z","v":4609,"vw":26.632636},{"c":26.4472,"h":26.52,"l":26.41,"n":36,"o":26.41,"t":"2026-07-01T04:00:00Z","v":1300,"vw":26.48689},{"c":26.3893,"h":26.6,"l":26.2799,"n":59,"o":26.6,"t":"2026-07-02T04:00:00Z","v":1294,"vw":26.406095},{"c":26.6054,"h":26.6054,"l":26.585,"n":34,"o":26.585,"t":"2026-07-06T04:00:00Z","v":761,"vw":26.585},{"c":26.4138,"h":26.4809,"l":26.3831,"n":104,"o":26.4,"t":"2026-07-07T04:00:00Z","v":4030,"vw":26.412698},{"c":26.5409,"h":26.5409,"l":26.23,"n":31,"o":26.23,"t":"2026-07-08T04:00:00Z","v":2098,"vw":26.23},{"c":26.6233,"h":26.6233,"l":26.56,"n":43,"o":26.59,"t":"2026-07-09T04:00:00Z","v":1830,"vw":26.578529},{"c":26.6542,"h":26.6542,"l":26.525,"n":50,"o":26.54,"t":"2026-07-10T04:00:00Z","v":2649,"vw":26.582425},{"c":26.4544,"h":26.58,"l":26.4544,"n":30,"o":26.58,"t":"2026-07-13T04:00:00Z","v":253,"vw":26.58},{"c":26.5041,"h":26.51,"l":26.47,"n":34,"o":26.47,"t":"2026-07-14T04:00:00Z","v":1403,"vw":26.486626},{"c":26.7127,"h":26.7127,"l":26.54,"n":30,"o":26.5807,"t":"2026-07-15T04:00:00Z","v":1185,"vw":26.608092},{"c":26.505,"h":26.6,"l":26.47,"n":39,"o":26.6,"t":"2026-07-16T04:00:00Z","v":905,"vw":26.51975},{"c":26.3145,"h":26.3145,"l":26.3145,"n":24,"o":26.3145,"t":"2026-07-17T04:00:00Z","v":40,"vw":26.3145},{"c":26.3309,"h":26.42,"l":26.3309,"n":25,"o":26.42,"t":"2026-07-20T04:00:00Z","v":387,"vw":26.41995},{"c":26.5963,"h":26.5963,"l":26.48,"n":32,"o":26.48,"t":"2026-07-21T04:00:00Z","v":1304,"vw":26.554434},{"c":26.5465,"h":26.64,"l":26.51,"n":63,"o":26.51,"t":"2026-07-22T04:00:00Z","v":5325,"vw":26.555393},{"c":26.1547,"h":26.2,"l":26.11,"n":26,"o":26.2,"t":"2026-07-23T04:00:00Z","v":1020,"vw":26.141932},{"c":26.0636,"h":26.0636,"l":26.0636,"n":28,"o":26.0636,"t":"2026-07-24T04:00:00Z","v":176,"vw":26.0636},{"c":26.0276,"h":26.0276,"l":26.0276,"n":33,"o":26.0276,"t":"2026-07-27T04:00:00Z","v":180,"vw":26.0276},{"c":26.1018,"h":26.1018,"l":25.89,"n":33,"o":25.91,"t":"2026-07-28T04:00:00Z","v":2714,"vw":25.895336},{"c":25.706,"h":25.9601,"l":25.706,"n":43,"o":25.86,"t":"2026-07-29T04:00:00Z","v":2943,"vw":25.890513},{"c":26.2493,"h":26.2493,"l":26.2,"n":40,"o":26.2,"t":"2026-07-30T04:00:00Z","v":1767,"vw":26.200634},{"c":26.4151,"h":26.42,"l":26.31,"n":38,"o":26.31,"t":"2026-07-31T04:00:00Z","v":3343,"vw":26.34637},{"c":26.7259,"h":26.79,"l":26.65,"n":40,"o":26.65,"t":"2026-08-03T04:00:00Z","v":767,"vw":26.757752},{"c":27.0333,"h":27.0333,"l":26.77,"n":33,"o":26.77,"t":"2026-08-04T04:00:00Z","v":562,"vw":26.865},{"c":26.8788,"h":26.8788,"l":26.8788,"n":21,"o":26.8788,"t":"2026-08-05T04:00:00Z","v":81,"vw":26.8788},{"c":26.8392,"h":26.8392,"l":26.83,"n":23,"o":26.83,"t":"2026-08-06T04:00:00Z","v":630,"vw":26.83},{"c":27.0849,"h":27.0849,"l":27.07,"n":31,"o":27.07,"t":"2026-08-07T04:00:00Z","v":2104,"vw":27.07},{"c":27.0764,"h":27.08,"l":27.05,"n":33,"o":27.08,"t":"2026-08-10T04:00:00Z","v":449,"vw":27.065},{"c":26.88,"h":27.14,"l":26.86,"n":34,"o":27.0501,"t":"2026-08-11T04:00:00Z","v":1226,"vw":27.0106},{"c":26.984,"h":27.03,"l":26.94,"n":43,"o":26.99,"t":"2026-08-12T04:00:00Z","v":1892,"vw":26.970929},{"c":27.0964,"h":27.17,"l":26.99,"n":37,"o":26.99,"t":"2026-08-13T04:00:00Z","v":1672,"vw":27.059809},{"c":27.0957,"h":27.12,"l":27.0899,"n":26,"o":27.12,"t":"2026-08-14T04:00:00Z","v":886,"vw":27.09911},{"c":27.1293,"h":27.16,"l":27.08,"n":63,"o":27.08,"t":"2026-08-17T04:00:00Z","v":3584,"vw":27.105084},{"c":26.943,"h":26.945,"l":26.89,"n":42,"o":26.93,"t":"2026-08-18T04:00:00Z","v":2024,"vw":26.905873},{"c":26.9581,"h":26.99,"l":26.8599,"n":141,"o":26.86,"t":"2026-08-19T04:00:00Z","v":23782,"vw":26.905374},{"c":26.7999,"h":26.87,"l":26.7999,"n":36,"o":26.81,"t":"2026-08-20T04:00:00Z","v":873,"vw":26.83},{"c":26.8199,"h":26.8199,"l":26.7,"n":39,"o":26.78,"t":"2026-08-21T04:00:00Z","v":6124,"vw":26.772348},{"c":26.645,"h":26.76,"l":26.645,"n":41,"o":26.7,"t":"2026-08-24T04:00:00Z","v":1878,"vw":26.702914},{"c":26.8064,"h":26.81,"l":26.75,"n":40,"o":26.75,"t":"2026-08-25T04:00:00Z","v":2843,"vw":26.784774},{"c":26.814,"h":26.814,"l":26.814,"n":37,"o":26.814,"t":"2026-08-26T04:00:00Z","v":111,"vw":26.814},{"c":27.0101,"h":27.0101,"l":26.97,"n":24,"o":26.97,"t":"2026-08-27T04:00:00Z","v":248,"vw":26.97},{"c":26.81,"h":26.81,"l":26.81,"n":27,"o":26.81,"t":"2026-08-28T04:00:00Z","v":185,"vw":26.81},{"c":26.7662,"h":26.7662,"l":26.725,"n":63,"o":26.725,"t":"2026-08-31T04:00:00Z","v":5111,"vw":26.730145},{"c":26.6803,"h":26.73,"l":26.6803,"n":30,"o":26.73,"t":"2026-09-01T04:00:00Z","v":840,"vw":26.72995},{"c":26.8146,"h":26.85,"l":26.77,"n":56,"o":26.82,"t":"2026-09-02T04:00:00Z","v":3207,"vw":26.821384},{"c":27.0413,"h":27.05,"l":26.79,"n":19,"o":26.79,"t":"2026-09-03T04:00:00Z","v":694,"vw":26.833261},{"c":27.028,"h":27.03,"l":26.93,"n":38,"o":27,"t":"2026-09-04T04:00:00Z","v":5484,"vw":27.020146},{"c":27.2286,"h":27.28,"l":27.09,"n":28,"o":27.09,"t":"2026-09-08T04:00:00Z","v":2422,"vw":27.24703},{"c":27.2096,"h":27.23,"l":27.2096,"n":21,"o":27.23,"t":"2026-09-09T04:00:00Z","v":327,"vw":27.226667},{"c":27.0589,"h":27.14,"l":27.03,"n":24,"o":27.03,"t":"2026-09-10T04:00:00Z","v":510,"vw":27.100968},{"c":27.2747,"h":27.34,"l":27.2747,"n":37,"o":27.285,"t":"2026-09-11T04:00:00Z","v":2078,"vw":27.291746},{"c":27.11,"h":27.1501,"l":27.015,"n":45,"o":27.015,"t":"2026-09-14T04:00:00Z","v":1480,"vw":27.0967},{"c":26.9447,"h":26.9447,"l":26.91,"n":28,"o":26.91,"t":"2026-09-15T04:00:00Z","v":4423,"vw":26.912395},{"c":27.0082,"h":27.18,"l":27.0082,"n":30,"o":27.18,"t":"2026-09-16T04:00:00Z","v":318,"vw":27.095614},{"c":27.3823,"h":27.3823,"l":27.3,"n":32,"o":27.33,"t":"2026-09-17T04:00:00Z","v":507,"vw":27.310496},{"c":27.3924,"h":27.44,"l":27.3924,"n":26,"o":27.44,"t":"2026-09-18T04:00:00Z","v":245,"vw":27.44},{"c":27.8602,"h":27.8602,"l":27.57,"n":42,"o":27.57,"t":"2026-09-21T04:00:00Z","v":4410,"vw":27.832932},{"c":27.9073,"h":27.9499,"l":27.85,"n":27,"o":27.9,"t":"2026-09-22T04:00:00Z","v":1422,"vw":27.882031},{"c":27.6431,"h":27.85,"l":27.6401,"n":37,"o":27.85,"t":"2026-09-23T04:00:00Z","v":3086,"vw":27.678479},{"c":27.688,"h":27.688,"l":27.52,"n":38,"o":27.52,"t":"2026-09-24T04:00:00Z","v":1920,"vw":27.613212},{"c":27.8289,"h":27.8289,"l":27.75,"n":24,"o":27.75,"t":"2026-09-25T04:00:00Z","v":833,"vw":27.75},{"c":27.6023,"h":27.6023,"l":27.6023,"n":20,"o":27.6023,"t":"2026-09-28T04:00:00Z","v":38,"vw":27.6023},{"c":27.6637,"h":27.6637,"l":27.64,"n":27,"o":27.64,"t":"2026-09-29T04:00:00Z","v":763,"vw":27.644825},{"c":27.6816,"h":27.74,"l":27.6816,"n":25,"o":27.74,"t":"2026-09-30T04:00:00Z","v":1552,"vw":27.74},{"c":27.6607,"h":27.6607,"l":27.6607,"n":26,"o":27.6607,"t":"2026-10-01T04:00:00Z","v":89,"vw":27.6607},{"c":27.9316,"h":27.9316,"l":27.92,"n":39,"o":27.9296,"t":"2026-10-02T04:00:00Z","v":447,"vw":27.926058},{"c":28.0835,"h":28.09,"l":28.0835,"n":24,"o":28.09,"t":"2026-10-05T04:00:00Z","v":168,"vw":28.09},{"c":28.2749,"h":28.2749,"l":28.2749,"n":31,"o":28.2749,"t":"2026-10-06T04:00:00Z","v":280,"vw":28.2749},{"c":28.1626,"h":28.1626,"l":28.13,"n":22,"o":28.13,"t":"2026-10-07T04:00:00Z","v":664,"vw":28.13},{"c":27.9432,"h":27.9432,"l":27.9432,"n":25,"o":27.9432,"t":"2026-10-08T04:00:00Z","v":136,"vw":27.9432},{"c":28.1372,"h":28.1372,"l":28.1372,"n":13,"o":28.1372,"t":"2026-10-09T04:00:00Z","v":74,"vw":28.1372},{"c":28.0242,"h":28.11,"l":28.01,"n":15,"o":28.11,"t":"2026-10-12T04:00:00Z","v":8001,"vw":28.018913},{"c":28.0423,"h":28.05,"l":28.0101,"n":16,"o":28.0101,"t":"2026-10-13T04:00:00Z","v":1075,"vw":28.018318},{"c":27.6783,"h":27.7,"l":27.6783,"n":19,"o":27.7,"t":"2026-10-14T04:00:00Z","v":319,"vw":27.7},{"c":27.7485,"h":27.7485,"l":27.52,"n":26,"o":27.52,"t":"2026-10-15T04:00:00Z","v":697,"vw":27.636768},{"c":27.3903,"h":27.6,"l":27.3903,"n":20,"o":27.6,"t":"2026-10-16T04:00:00Z","v":330,"vw":27.555},{"c":27.57,"h":27.74,"l":27.57,"n":59,"o":27.63,"t":"2026-10-19T04:00:00Z","v":9235,"vw":27.634503},{"c":27.6,"h":27.66,"l":27.6,"n":32,"o":27.66,"t":"2026-10-20T04:00:00Z","v":4197,"vw":27.628595},{"c":27.8013,"h":27.825,"l":27.65,"n":18,"o":27.67,"t":"2026-10-21T04:00:00Z","v":1139,"vw":27.741327},{"c":27.3394,"h":27.51,"l":27.3394,"n":16,"o":27.51,"t":"2026-10-22T04:00:00Z","v":645,"vw":27.452308}],"volatilityBars":[{"c":27.9,"h":27.9,"l":27.9,"n":1,"o":27.9,"t":"2026-09-22T13:30:00Z","v":150,"vw":27.9},{"c":27.85,"h":27.85,"l":27.85,"n":1,"o":27.85,"t":"2026-09-22T16:00:00Z","v":500,"vw":27.85},{"c":27.87,"h":27.87,"l":27.87,"n":1,"o":27.87,"t":"2026-09-22T16:15:00Z","v":125,"vw":27.87},{"c":27.86,"h":27.86,"l":27.86,"n":1,"o":27.86,"t":"2026-09-22T16:30:00Z","v":125,"vw":27.86},{"c":27.8766,"h":27.8766,"l":27.8766,"n":1,"o":27.8766,"t":"2026-09-22T16:45:00Z","v":100,"vw":27.8766},{"c":27.9499,"h":27.9499,"l":27.9499,"n":1,"o":27.9499,"t":"2026-09-22T19:45:00Z","v":267,"vw":27.9499},{"c":27.85,"h":27.85,"l":27.85,"n":3,"o":27.85,"t":"2026-09-23T13:30:00Z","v":303,"vw":27.85},{"c":27.68,"h":27.68,"l":27.68,"n":4,"o":27.68,"t":"2026-09-23T16:00:00Z","v":106,"vw":27.68},{"c":27.65,"h":27.68,"l":27.6401,"n":15,"o":27.65,"t":"2026-09-23T17:45:00Z","v":2601,"vw":27.658562},{"c":27.52,"h":27.53,"l":27.52,"n":7,"o":27.52,"t":"2026-09-24T16:00:00Z","v":700,"vw":27.523571},{"c":27.67,"h":27.67,"l":27.66,"n":3,"o":27.66,"t":"2026-09-24T18:30:00Z","v":340,"vw":27.664147},{"c":27.67,"h":27.67,"l":27.67,"n":2,"o":27.67,"t":"2026-09-24T19:15:00Z","v":800,"vw":27.67},{"c":27.75,"h":27.75,"l":27.75,"n":1,"o":27.75,"t":"2026-09-25T15:30:00Z","v":387,"vw":27.75},{"c":27.64,"h":27.64,"l":27.64,"n":1,"o":27.64,"t":"2026-09-29T16:00:00Z","v":500,"vw":27.64},{"c":27.66,"h":27.66,"l":27.66,"n":2,"o":27.66,"t":"2026-09-29T16:15:00Z","v":170,"vw":27.66},{"c":27.74,"h":27.74,"l":27.74,"n":1,"o":27.74,"t":"2026-09-30T17:15:00Z","v":1336,"vw":27.74},{"c":27.9296,"h":27.9296,"l":27.9296,"n":3,"o":27.9296,"t":"2026-10-02T18:15:00Z","v":177,"vw":27.9296},{"c":27.92,"h":27.92,"l":27.92,"n":1,"o":27.92,"t":"2026-10-02T19:00:00Z","v":100,"vw":27.92},{"c":28.09,"h":28.09,"l":28.09,"n":1,"o":28.09,"t":"2026-10-05T18:30:00Z","v":102,"vw":28.09},{"c":28.13,"h":28.13,"l":28.13,"n":3,"o":28.13,"t":"2026-10-07T13:30:00Z","v":643,"vw":28.13},{"c":28.11,"h":28.11,"l":28.11,"n":1,"o":28.11,"t":"2026-10-12T13:30:00Z","v":547,"vw":28.11},{"c":28.09,"h":28.09,"l":28.09,"n":2,"o":28.09,"t":"2026-10-12T13:45:00Z","v":200,"vw":28.09},{"c":28.01,"h":28.01,"l":28.01,"n":1,"o":28.01,"t":"2026-10-12T16:30:00Z","v":7185,"vw":28.01},{"c":28.0101,"h":28.0101,"l":28.0101,"n":1,"o":28.0101,"t":"2026-10-13T19:00:00Z","v":771,"vw":28.0101},{"c":28.05,"h":28.05,"l":28.05,"n":3,"o":28.05,"t":"2026-10-13T19:15:00Z","v":250,"vw":28.05},{"c":27.7,"h":27.7,"l":27.7,"n":1,"o":27.7,"t":"2026-10-14T16:15:00Z","v":110,"vw":27.7},{"c":27.52,"h":27.52,"l":27.52,"n":2,"o":27.52,"t":"2026-10-15T13:30:00Z","v":124,"vw":27.52},{"c":27.68,"h":27.68,"l":27.68,"n":3,"o":27.68,"t":"2026-10-15T15:15:00Z","v":189,"vw":27.68},{"c":27.66,"h":27.66,"l":27.66,"n":1,"o":27.66,"t":"2026-10-15T16:00:00Z","v":300,"vw":27.66},{"c":27.6,"h":27.6,"l":27.6,"n":2,"o":27.6,"t":"2026-10-16T14:00:00Z","v":101,"vw":27.6},{"c":27.51,"h":27.51,"l":27.51,"n":1,"o":27.51,"t":"2026-10-16T16:45:00Z","v":100,"vw":27.51},{"c":27.66,"h":27.74,"l":27.63,"n":14,"o":27.63,"t":"2026-10-19T13:30:00Z","v":4811,"vw":27.656875},{"c":27.65,"h":27.6599,"l":27.65,"n":3,"o":27.6599,"t":"2026-10-19T15:00:00Z","v":300,"vw":27.6566},{"c":27.64,"h":27.64,"l":27.64,"n":3,"o":27.64,"t":"2026-10-19T16:00:00Z","v":225,"vw":27.64},{"c":27.63,"h":27.63,"l":27.63,"n":6,"o":27.63,"t":"2026-10-19T16:15:00Z","v":1625,"vw":27.63},{"c":27.57,"h":27.58,"l":27.57,"n":10,"o":27.58,"t":"2026-10-19T19:45:00Z","v":2009,"vw":27.576318},{"c":27.66,"h":27.66,"l":27.66,"n":3,"o":27.66,"t":"2026-10-20T16:00:00Z","v":325,"vw":27.66},{"c":27.65,"h":27.65,"l":27.65,"n":1,"o":27.65,"t":"2026-10-20T16:45:00Z","v":100,"vw":27.65},{"c":27.63,"h":27.63,"l":27.63,"n":1,"o":27.63,"t":"2026-10-20T17:15:00Z","v":100,"vw":27.63},{"c":27.66,"h":27.66,"l":27.66,"n":1,"o":27.66,"t":"2026-10-20T17:30:00Z","v":100,"vw":27.66},{"c":27.6201,"h":27.6201,"l":27.6201,"n":1,"o":27.6201,"t":"2026-10-20T17:45:00Z","v":2256,"vw":27.6201},{"c":27.65,"h":27.65,"l":27.65,"n":1,"o":27.65,"t":"2026-10-20T18:15:00Z","v":475,"vw":27.65},{"c":27.6,"h":27.6,"l":27.6,"n":3,"o":27.6,"t":"2026-10-20T19:45:00Z","v":207,"vw":27.6},{"c":26.83,"h":26.83,"l":26.83,"n":1,"o":26.83,"t":"2026-10-20T21:30:00Z","v":160,"vw":26.83},{"c":27.65,"h":27.67,"l":27.65,"n":4,"o":27.67,"t":"2026-10-21T14:45:00Z","v":566,"vw":27.654167},{"c":27.825,"h":27.825,"l":27.825,"n":1,"o":27.825,"t":"2026-10-21T18:00:00Z","v":500,"vw":27.825},{"c":27.51,"h":27.51,"l":27.51,"n":2,"o":27.51,"t":"2026-10-22T13:30:00Z","v":325,"vw":27.51},{"c":27.45,"h":27.45,"l":27.45,"n":1,"o":27.45,"t":"2026-10-22T13:45:00Z","v":100,"vw":27.45},{"c":27.36,"h":27.36,"l":27.36,"n":2,"o":27.36,"t":"2026-10-22T17:15:00Z","v":200,"vw":27.36}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.425,"strike":31.494953003558845,"iv":0.5337701752795512,"gamma":0.06878990898576393,"theta":-0.02050572142791065,"vega":0.021467422728674777,"rho":0.0038397278740055544,"breakevenPct":16.754402084752556},{"delta":0.25,"premium":0.425,"strike":29.77849710647047,"iv":0.39531688028144896,"gamma":0.10613561896520213,"theta":-0.01745951987999406,"vega":0.024338337998363827,"rho":0.0048426825209062505,"breakevenPct":10.476078869581888},{"delta":0.3,"premium":0.43688775162915916,"strike":28.88112248370841,"iv":0.3154682300747787,"gamma":0.14445395223126004,"theta":-0.015468034253004543,"vega":0.02653655650117267,"rho":0.005834038663265505,"breakevenPct":7.237211626215522},{"delta":0.35,"premium":0.4811280820959555,"strike":28.438719179040444,"iv":0.282693006900891,"gamma":0.17294109059042917,"theta":-0.014819647703907325,"vega":0.02809303243398333,"rho":0.00681957687619951,"breakevenPct":5.780841061385395},{"delta":0.4,"premium":0.5255586035895737,"strike":27.998137988034753,"iv":0.2500846028918939,"gamma":0.2012913807254577,"theta":-0.01417167663745746,"vega":0.02963592011675095,"rho":0.00780536609576945,"breakevenPct":4.33183095321889},{"delta":0.45,"premium":0.5926377694521244,"strike":27.77454076849292,"iv":0.2373416362942474,"gamma":0.2133452828926939,"theta":-0.013573182767059284,"vega":0.029560669194539712,"rho":0.008821046105281179,"breakevenPct":3.75933099462695},{"delta":0.5,"premium":0.6597169353146751,"strike":27.550943548951082,"iv":0.22459866969660092,"gamma":0.22539918505993006,"theta":-0.012974688896661106,"vega":0.02948541827232848,"rho":0.009836726114792905,"breakevenPct":3.1868310360350103},{"delta":0.55,"premium":0.7267961011772259,"strike":27.32734632940925,"iv":0.21185570309895443,"gamma":0.23745308722716624,"theta":-0.012376195026262929,"vega":0.029410167350117245,"rho":0.010852406124304634,"breakevenPct":2.61433107744307},{"delta":0.6,"premium":0.7938752670397766,"strike":27.10374910986741,"iv":0.19911273650130798,"gamma":0.2495069893944024,"theta":-0.011777701155864753,"vega":0.029334916427906012,"rho":0.01186808613381636,"breakevenPct":2.0418311188511313},{"delta":0.65,"premium":0.9567640047675807,"strike":26.840286054827175,"iv":0.2013294398092968,"gamma":0.23876126340882,"theta":-0.0115,"vega":0.02815005959475566,"rho":0.012845677136996445,"breakevenPct":1.6739579493140067},{"delta":0.7,"premium":1.2025923718712752,"strike":26.542312276519667,"iv":0.21649630512514897,"gamma":0.20827854588796188,"theta":-0.0115,"vega":0.0260046483909416,"rho":0.013790295567531226,"breakevenPct":1.4832243882123943},{"delta":0.75,"premium":1.4484207389749701,"strike":26.24433849821216,"iv":0.2316631704410012,"gamma":0.1777958283671037,"theta":-0.0115,"vega":0.023859237187127534,"rho":0.014734913998066007,"breakevenPct":1.2924908271107816},{"delta":0.8,"premium":1.775,"strike":25.86842105263158,"iv":0.2538105263157895,"gamma":0.1446815789473684,"theta":-0.011526315789473685,"vega":0.021455263157894738,"rho":0.01562070675372495,"breakevenPct":1.1120253283962946},{"delta":0.85,"premium":2.4694444444444437,"strike":25.137426900584796,"iv":0.30775789473684206,"gamma":0.09957923976608193,"theta":-0.011672514619883041,"vega":0.017873391812865503,"rho":0.01623851587939396,"breakevenPct":0.9783365583342707},{"delta":0.9,"premium":3.269429590017826,"strike":24.276292335115865,"iv":0.3462693404634581,"gamma":0.06591497326203208,"theta":-0.010252584670231728,"vega":0.01336434937611408,"rho":0.016747124453360757,"breakevenPct":0.7546688118016047}],"put":[{"delta":0.1,"premium":0.425,"strike":19.72901066748375,"iv":1.0333707775753522,"gamma":0.022218168462637043,"theta":-0.023760037776503543,"vega":0.01346166576993282,"rho":-0.002540611774162255,"breakevenPct":29.39124242856922},{"delta":0.15,"premium":0.425,"strike":23.05552612626705,"iv":0.6557979769491127,"gamma":0.04645143742537057,"theta":-0.019820718817486642,"vega":0.017885477897986043,"rho":-0.0036716039988311517,"breakevenPct":17.223764507388424},{"delta":0.2,"premium":0.44156352891666345,"strike":24.66254115666654,"iv":0.4868990511978513,"gamma":0.07581236167816038,"theta":-0.017316189338659173,"vega":0.021431963002664454,"rho":-0.0048267363209359634,"breakevenPct":11.406330688493993},{"delta":0.25,"premium":0.4649428631614572,"strike":25.597714526458287,"iv":0.3905852985096065,"gamma":0.10822404638508522,"theta":-0.015444896686496198,"vega":0.024274293872793364,"rho":-0.0059936979437993755,"breakevenPct":8.071239078777042},{"delta":0.3,"premium":0.49572105032770303,"strike":26.207210503277032,"iv":0.3288259752897664,"gamma":0.13982544033609978,"theta":-0.013924692029387039,"vega":0.026413441583492032,"rho":-0.007164472841936343,"breakevenPct":5.954448696938026},{"delta":0.35,"premium":0.5364266237796821,"strike":26.61426623779682,"iv":0.2907301769251569,"gamma":0.1693835826957942,"theta":-0.012779232186938959,"vega":0.02804601010434081,"rho":-0.008338464789340833,"breakevenPct":4.614440646037815},{"delta":0.4,"premium":0.5771082229995202,"strike":27.00936987999787,"iv":0.2536574444864209,"gamma":0.19845041663480156,"theta":-0.011629619514627368,"vega":0.02957392270463019,"rho":-0.009511273499235083,"breakevenPct":3.318062367870739},{"delta":0.45,"premium":0.6173561066783055,"strike":27.18824936301469,"iv":0.2350928998789603,"gamma":0.2186290369179789,"theta":-0.010404878394381673,"vega":0.029208515054111293,"rho":-0.01066267637248215,"breakevenPct":2.8109861359927972},{"delta":0.5,"premium":0.6576039903570909,"strike":27.367128846031516,"iv":0.21652835527149966,"gamma":0.23880765720115624,"theta":-0.00918013727413598,"vega":0.0288431074035924,"rho":-0.01181407924572922,"breakevenPct":2.303909904114856},{"delta":0.55,"premium":0.6978518740358762,"strike":27.546008329048338,"iv":0.197963810664039,"gamma":0.25898627748433356,"theta":-0.007955396153890282,"vega":0.0284776997530735,"rho":-0.01296548211897629,"breakevenPct":1.7968336722369134},{"delta":0.6,"premium":0.7380997577146615,"strike":27.724887812065163,"iv":0.1793992660565784,"gamma":0.2791648977675109,"theta":-0.00673065503364459,"vega":0.028112292102554608,"rho":-0.014116884992223357,"breakevenPct":1.2897574403589722},{"delta":0.65,"premium":0.7783476413934469,"strike":27.903767295081987,"iv":0.16083472144911776,"gamma":0.29934351805068826,"theta":-0.005505913913398894,"vega":0.02774688445203571,"rho":-0.015268287865470426,"breakevenPct":0.78268120848103},{"delta":0.7,"premium":0.8854637726945789,"strike":28.103592451751005,"iv":0.1509875720408117,"gamma":0.2935829756205859,"theta":-0.00441743231712175,"vega":0.026094798776397487,"rho":-0.01641651114182837,"breakevenPct":0.47055569437605566},{"delta":0.75,"premium":1.0704403177934836,"strike":28.327806445810282,"iv":0.15129083065991833,"gamma":0.25761924985255535,"theta":-0.0034876093263459234,"vega":0.022944523944882358,"rho":-0.017561032141869833,"breakevenPct":0.3854279571786269},{"delta":0.8,"premium":1.2554168628923885,"strike":28.552020439869562,"iv":0.15159408927902496,"gamma":0.22165552408452485,"theta":-0.002557786335570098,"vega":0.019794249113367225,"rho":-0.01870555314191129,"breakevenPct":0.30030021998119805},{"delta":0.85,"premium":1.440393407991293,"strike":28.77623443392884,"iv":0.15189734789813158,"gamma":0.18569179831649443,"theta":-0.0016279633447942744,"vega":0.016643974281852103,"rho":-0.01985007414195275,"breakevenPct":0.2151724827837695},{"delta":0.9,"premium":1.6677083333333294,"strike":29.041666666666664,"iv":0.155845833333333,"gamma":0.14745000000000022,"theta":-0.0007791666666666594,"vega":0.013491666666666667,"rho":-0.02102425770239545,"breakevenPct":0.12640487111396823}]},"raw":{"call":[{"delta":0.2,"premium":0.425,"strike":31.494953003558845,"iv":0.5337701752795512,"gamma":0.06878990898576393,"theta":-0.02050572142791065,"vega":0.021467422728674777,"rho":0.0038397278740055544,"breakevenPct":16.754402084752556},{"delta":0.25,"premium":0.425,"strike":29.77849710647047,"iv":0.39531688028144896,"gamma":0.10613561896520213,"theta":-0.01745951987999406,"vega":0.024338337998363827,"rho":0.0048426825209062505,"breakevenPct":10.476078869581888},{"delta":0.3,"premium":0.43688775162915916,"strike":28.88112248370841,"iv":0.3154682300747787,"gamma":0.14445395223126004,"theta":-0.015468034253004543,"vega":0.02653655650117267,"rho":0.005834038663265505,"breakevenPct":7.237211626215522},{"delta":0.35,"premium":0.4811280820959555,"strike":28.438719179040444,"iv":0.282693006900891,"gamma":0.17294109059042917,"theta":-0.014819647703907325,"vega":0.02809303243398333,"rho":0.00681957687619951,"breakevenPct":5.780841061385395},{"delta":0.4,"premium":0.5255586035895737,"strike":27.998137988034753,"iv":0.2500846028918939,"gamma":0.2012913807254577,"theta":-0.01417167663745746,"vega":0.02963592011675095,"rho":0.00780536609576945,"breakevenPct":4.33183095321889},{"delta":0.45,"premium":0.5926377694521244,"strike":27.77454076849292,"iv":0.2373416362942474,"gamma":0.2133452828926939,"theta":-0.013573182767059284,"vega":0.029560669194539712,"rho":0.008821046105281179,"breakevenPct":3.75933099462695},{"delta":0.5,"premium":0.6597169353146751,"strike":27.550943548951082,"iv":0.22459866969660092,"gamma":0.22539918505993006,"theta":-0.012974688896661106,"vega":0.02948541827232848,"rho":0.009836726114792905,"breakevenPct":3.1868310360350103},{"delta":0.55,"premium":0.7267961011772259,"strike":27.32734632940925,"iv":0.21185570309895443,"gamma":0.23745308722716624,"theta":-0.012376195026262929,"vega":0.029410167350117245,"rho":0.010852406124304634,"breakevenPct":2.61433107744307},{"delta":0.6,"premium":0.7938752670397766,"strike":27.10374910986741,"iv":0.19911273650130798,"gamma":0.2495069893944024,"theta":-0.011777701155864753,"vega":0.029334916427906012,"rho":0.01186808613381636,"breakevenPct":2.0418311188511313},{"delta":0.65,"premium":0.9567640047675807,"strike":26.840286054827175,"iv":0.2013294398092968,"gamma":0.23876126340882,"theta":-0.0115,"vega":0.02815005959475566,"rho":0.012845677136996445,"breakevenPct":1.6739579493140067},{"delta":0.7,"premium":1.2025923718712752,"strike":26.542312276519667,"iv":0.21649630512514897,"gamma":0.20827854588796188,"theta":-0.0115,"vega":0.0260046483909416,"rho":0.013790295567531226,"breakevenPct":1.4832243882123943},{"delta":0.75,"premium":1.4484207389749701,"strike":26.24433849821216,"iv":0.2316631704410012,"gamma":0.1777958283671037,"theta":-0.0115,"vega":0.023859237187127534,"rho":0.014734913998066007,"breakevenPct":1.2924908271107816},{"delta":0.8,"premium":1.775,"strike":25.86842105263158,"iv":0.2538105263157895,"gamma":0.1446815789473684,"theta":-0.011526315789473685,"vega":0.021455263157894738,"rho":0.01562070675372495,"breakevenPct":1.1120253283962946},{"delta":0.85,"premium":2.4694444444444437,"strike":25.137426900584796,"iv":0.30775789473684206,"gamma":0.09957923976608193,"theta":-0.011672514619883041,"vega":0.017873391812865503,"rho":0.01623851587939396,"breakevenPct":0.9783365583342707},{"delta":0.9,"premium":3.269429590017826,"strike":24.276292335115865,"iv":0.3462693404634581,"gamma":0.06591497326203208,"theta":-0.010252584670231728,"vega":0.01336434937611408,"rho":0.016747124453360757,"breakevenPct":0.7546688118016047}],"put":[{"delta":0.1,"premium":0.425,"strike":19.72901066748375,"iv":1.0333707775753522,"gamma":0.022218168462637043,"theta":-0.023760037776503543,"vega":0.01346166576993282,"rho":-0.002540611774162255,"breakevenPct":29.39124242856922},{"delta":0.15,"premium":0.425,"strike":23.05552612626705,"iv":0.6557979769491127,"gamma":0.04645143742537057,"theta":-0.019820718817486642,"vega":0.017885477897986043,"rho":-0.0036716039988311517,"breakevenPct":17.223764507388424},{"delta":0.2,"premium":0.44156352891666345,"strike":24.66254115666654,"iv":0.4868990511978513,"gamma":0.07581236167816038,"theta":-0.017316189338659173,"vega":0.021431963002664454,"rho":-0.0048267363209359634,"breakevenPct":11.406330688493993},{"delta":0.25,"premium":0.4649428631614572,"strike":25.597714526458287,"iv":0.3905852985096065,"gamma":0.10822404638508522,"theta":-0.015444896686496198,"vega":0.024274293872793364,"rho":-0.0059936979437993755,"breakevenPct":8.071239078777042},{"delta":0.3,"premium":0.49572105032770303,"strike":26.207210503277032,"iv":0.3288259752897664,"gamma":0.13982544033609978,"theta":-0.013924692029387039,"vega":0.026413441583492032,"rho":-0.007164472841936343,"breakevenPct":5.954448696938026},{"delta":0.35,"premium":0.5364266237796821,"strike":26.61426623779682,"iv":0.2907301769251569,"gamma":0.1693835826957942,"theta":-0.012779232186938959,"vega":0.02804601010434081,"rho":-0.008338464789340833,"breakevenPct":4.614440646037815},{"delta":0.4,"premium":0.5771082229995202,"strike":27.00936987999787,"iv":0.2536574444864209,"gamma":0.19845041663480156,"theta":-0.011629619514627368,"vega":0.02957392270463019,"rho":-0.009511273499235083,"breakevenPct":3.318062367870739},{"delta":0.45,"premium":0.6173561066783055,"strike":27.18824936301469,"iv":0.2350928998789603,"gamma":0.2186290369179789,"theta":-0.010404878394381673,"vega":0.029208515054111293,"rho":-0.01066267637248215,"breakevenPct":2.8109861359927972},{"delta":0.5,"premium":0.6576039903570909,"strike":27.367128846031516,"iv":0.21652835527149966,"gamma":0.23880765720115624,"theta":-0.00918013727413598,"vega":0.0288431074035924,"rho":-0.01181407924572922,"breakevenPct":2.303909904114856},{"delta":0.55,"premium":0.6978518740358762,"strike":27.546008329048338,"iv":0.197963810664039,"gamma":0.25898627748433356,"theta":-0.007955396153890282,"vega":0.0284776997530735,"rho":-0.01296548211897629,"breakevenPct":1.7968336722369134},{"delta":0.6,"premium":0.7380997577146615,"strike":27.724887812065163,"iv":0.1793992660565784,"gamma":0.2791648977675109,"theta":-0.00673065503364459,"vega":0.028112292102554608,"rho":-0.014116884992223357,"breakevenPct":1.2897574403589722},{"delta":0.65,"premium":0.7783476413934469,"strike":27.903767295081987,"iv":0.16083472144911776,"gamma":0.29934351805068826,"theta":-0.005505913913398894,"vega":0.02774688445203571,"rho":-0.015268287865470426,"breakevenPct":0.78268120848103},{"delta":0.7,"premium":0.8854637726945789,"strike":28.103592451751005,"iv":0.1509875720408117,"gamma":0.2935829756205859,"theta":-0.00441743231712175,"vega":0.026094798776397487,"rho":-0.01641651114182837,"breakevenPct":0.47055569437605566},{"delta":0.75,"premium":1.0704403177934836,"strike":28.327806445810282,"iv":0.15129083065991833,"gamma":0.25761924985255535,"theta":-0.0034876093263459234,"vega":0.022944523944882358,"rho":-0.017561032141869833,"breakevenPct":0.3854279571786269},{"delta":0.8,"premium":1.2554168628923885,"strike":28.552020439869562,"iv":0.15159408927902496,"gamma":0.22165552408452485,"theta":-0.002557786335570098,"vega":0.019794249113367225,"rho":-0.01870555314191129,"breakevenPct":0.30030021998119805},{"delta":0.85,"premium":1.440393407991293,"strike":28.77623443392884,"iv":0.15189734789813158,"gamma":0.18569179831649443,"theta":-0.0016279633447942744,"vega":0.016643974281852103,"rho":-0.01985007414195275,"breakevenPct":0.2151724827837695},{"delta":0.9,"premium":1.6677083333333294,"strike":29.041666666666664,"iv":0.155845833333333,"gamma":0.14745000000000022,"theta":-0.0007791666666666594,"vega":0.013491666666666667,"rho":-0.02102425770239545,"breakevenPct":0.12640487111396823}]}},"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"}}