{"symbol":"UMDD","url":"https://intraalpha.com/companies/UMDD","capturedAt":"2026-10-22T21:29:03.003Z","state":"ready","quote":{"symbol":"UMDD","last_price":30.4515,"prev_close":31.2363,"regular_close":30.4515,"change":-0.7848,"change_pct":-2.5125,"regular_change":-0.7848,"regular_change_pct":-2.5125,"extended_change":0,"extended_change_pct":0,"bid":29.9,"ask":30.5,"bid_size":200,"ask_size":400,"volume":5624,"vwap":30.262433,"open":30.46,"high":30.46,"low":29.75,"close":30.4515,"trade_count":80,"last_trade_at":"2026-10-22T20:10:00.004016712Z","last_quote_at":"2026-10-22T20:00:56.927341544Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:29:01.043101401-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":26200000,"net_expense_ratio":null,"portfolio_turnover":0.25,"dividend_yield":0.0063,"inception_date":"2010-02-09","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:29:02.401826+00:00"},"optionObservedAt":"2026-10-22T19:55:01.132Z","bars":[{"c":29.87,"h":29.89,"l":29.85,"n":36,"o":29.85,"t":"2026-10-15T13:30:00Z","v":3266,"vw":29.859063},{"c":29.95,"h":29.95,"l":29.95,"n":1,"o":29.95,"t":"2026-10-15T14:15:00Z","v":200,"vw":29.95},{"c":30.25,"h":30.25,"l":30.25,"n":2,"o":30.25,"t":"2026-10-15T14:45:00Z","v":176,"vw":30.25},{"c":30.45,"h":30.45,"l":30.45,"n":2,"o":30.45,"t":"2026-10-15T15:00:00Z","v":250,"vw":30.45},{"c":30.41,"h":30.41,"l":30.41,"n":1,"o":30.41,"t":"2026-10-15T17:15:00Z","v":100,"vw":30.41},{"c":30.46,"h":30.46,"l":30.45,"n":6,"o":30.45,"t":"2026-10-15T17:20:00Z","v":500,"vw":30.455333},{"c":30.4,"h":30.4,"l":30.4,"n":1,"o":30.4,"t":"2026-10-15T17:25:00Z","v":1704,"vw":30.4},{"c":30.36,"h":30.36,"l":30.36,"n":2,"o":30.36,"t":"2026-10-15T18:40:00Z","v":102,"vw":30.36},{"c":30.465,"h":30.465,"l":30.465,"n":1,"o":30.465,"t":"2026-10-15T18:55:00Z","v":230,"vw":30.465},{"c":30.76,"h":30.76,"l":30.76,"n":3,"o":30.76,"t":"2026-10-15T19:50:00Z","v":195,"vw":30.76},{"c":31.1468,"h":31.17,"l":30.99,"n":21,"o":31,"t":"2026-10-16T13:30:00Z","v":1928,"vw":31.076863},{"c":30.99,"h":30.99,"l":30.99,"n":3,"o":30.99,"t":"2026-10-16T14:25:00Z","v":1610,"vw":30.99},{"c":30.499,"h":30.499,"l":30.499,"n":5,"o":30.499,"t":"2026-10-16T15:50:00Z","v":266,"vw":30.499},{"c":30.27,"h":30.27,"l":30.27,"n":1,"o":30.27,"t":"2026-10-16T16:25:00Z","v":164,"vw":30.27},{"c":29.9,"h":29.9,"l":29.9,"n":1,"o":29.9,"t":"2026-10-16T17:25:00Z","v":250,"vw":29.9},{"c":29.88,"h":29.88,"l":29.88,"n":1,"o":29.88,"t":"2026-10-16T18:10:00Z","v":100,"vw":29.88},{"c":29.775,"h":29.775,"l":29.775,"n":1,"o":29.775,"t":"2026-10-16T18:30:00Z","v":200,"vw":29.775},{"c":29.975,"h":29.975,"l":29.975,"n":3,"o":29.975,"t":"2026-10-16T19:55:00Z","v":262,"vw":29.975},{"c":30.23,"h":30.23,"l":30.23,"n":3,"o":30.23,"t":"2026-10-19T13:30:00Z","v":131,"vw":30.23},{"c":30.05,"h":30.21,"l":30.05,"n":21,"o":30.2,"t":"2026-10-19T13:45:00Z","v":2500,"vw":30.1468},{"c":30.06,"h":30.06,"l":29.89,"n":6,"o":30.06,"t":"2026-10-19T14:10:00Z","v":600,"vw":30.03},{"c":30.15,"h":30.15,"l":30.15,"n":1,"o":30.15,"t":"2026-10-19T14:15:00Z","v":218,"vw":30.15},{"c":30.15,"h":30.15,"l":30.15,"n":1,"o":30.15,"t":"2026-10-19T15:10:00Z","v":250,"vw":30.15},{"c":30.4,"h":30.4,"l":30.4,"n":13,"o":30.4,"t":"2026-10-19T15:25:00Z","v":4000,"vw":30.4},{"c":30.12,"h":30.12,"l":30.12,"n":2,"o":30.12,"t":"2026-10-19T16:30:00Z","v":332,"vw":30.12},{"c":30,"h":30,"l":30,"n":2,"o":30,"t":"2026-10-19T17:35:00Z","v":2220,"vw":30},{"c":30.5,"h":30.5,"l":30.5,"n":4,"o":30.5,"t":"2026-10-20T13:55:00Z","v":500,"vw":30.5},{"c":31.15,"h":31.15,"l":31.15,"n":3,"o":31.15,"t":"2026-10-20T14:50:00Z","v":500,"vw":31.15},{"c":30.8,"h":30.8,"l":30.8,"n":2,"o":30.8,"t":"2026-10-20T15:45:00Z","v":500,"vw":30.8},{"c":30.81,"h":30.81,"l":30.81,"n":1,"o":30.81,"t":"2026-10-20T17:55:00Z","v":719,"vw":30.81},{"c":30.855,"h":30.855,"l":30.855,"n":1,"o":30.855,"t":"2026-10-20T19:25:00Z","v":400,"vw":30.855},{"c":31.5,"h":31.5,"l":31.5,"n":3,"o":31.5,"t":"2026-10-21T13:50:00Z","v":1035,"vw":31.5},{"c":31.2,"h":31.2,"l":31.2,"n":2,"o":31.2,"t":"2026-10-21T15:00:00Z","v":1000,"vw":31.2},{"c":31.5,"h":31.5,"l":31.5,"n":4,"o":31.5,"t":"2026-10-21T16:35:00Z","v":371,"vw":31.5},{"c":31.375,"h":31.375,"l":31.375,"n":2,"o":31.375,"t":"2026-10-21T17:30:00Z","v":232,"vw":31.375},{"c":31.25,"h":31.25,"l":31.25,"n":1,"o":31.25,"t":"2026-10-21T18:55:00Z","v":290,"vw":31.25},{"c":30.46,"h":30.46,"l":30.46,"n":4,"o":30.46,"t":"2026-10-22T13:30:00Z","v":1692,"vw":30.46},{"c":30.2,"h":30.2,"l":30.2,"n":1,"o":30.2,"t":"2026-10-22T14:10:00Z","v":100,"vw":30.2},{"c":30.2,"h":30.2,"l":30.2,"n":3,"o":30.2,"t":"2026-10-22T14:15:00Z","v":502,"vw":30.2},{"c":29.75,"h":29.75,"l":29.75,"n":4,"o":29.75,"t":"2026-10-22T14:25:00Z","v":254,"vw":29.75},{"c":29.9,"h":29.9,"l":29.9,"n":1,"o":29.9,"t":"2026-10-22T15:10:00Z","v":456,"vw":29.9},{"c":30.15,"h":30.15,"l":30.15,"n":1,"o":30.15,"t":"2026-10-22T15:55:00Z","v":250,"vw":30.15},{"c":30.34,"h":30.34,"l":30.34,"n":3,"o":30.34,"t":"2026-10-22T16:15:00Z","v":103,"vw":30.34},{"c":30.12,"h":30.12,"l":30.12,"n":1,"o":30.12,"t":"2026-10-22T18:35:00Z","v":688,"vw":30.12},{"c":30.34,"h":30.34,"l":30.34,"n":2,"o":30.34,"t":"2026-10-22T19:20:00Z","v":1000,"vw":30.34},{"c":30.455,"h":30.455,"l":30.455,"n":2,"o":30.455,"t":"2026-10-22T19:55:00Z","v":165,"vw":30.455}],"history":[{"c":28.68,"h":29.41,"l":28.4818,"n":105,"o":29.41,"t":"2024-10-21T04:00:00Z","v":11352,"vw":28.651638},{"c":28,"h":28.49,"l":27.63,"n":145,"o":28.49,"t":"2024-10-22T04:00:00Z","v":10334,"vw":27.882285},{"c":27.55,"h":27.93,"l":27.11,"n":152,"o":27.62,"t":"2024-10-23T04:00:00Z","v":10655,"vw":27.547355},{"c":27.6724,"h":27.8093,"l":27.285,"n":58,"o":27.73,"t":"2024-10-24T04:00:00Z","v":3272,"vw":27.65586},{"c":27.02,"h":27.95,"l":27.02,"n":213,"o":27.75,"t":"2024-10-25T04:00:00Z","v":26688,"vw":27.236002},{"c":27.98,"h":28.0899,"l":27.55,"n":147,"o":27.83,"t":"2024-10-28T04:00:00Z","v":13980,"vw":27.809941},{"c":28,"h":28,"l":27.3,"n":85,"o":27.3,"t":"2024-10-29T04:00:00Z","v":8797,"vw":27.887806},{"c":27.87,"h":28.7008,"l":27.56,"n":79,"o":27.56,"t":"2024-10-30T04:00:00Z","v":10449,"vw":28.152116},{"c":26.74,"h":27.8512,"l":26.74,"n":98,"o":27.6,"t":"2024-10-31T04:00:00Z","v":10082,"vw":27.270896},{"c":26.8733,"h":27.4953,"l":26.8379,"n":97,"o":27.22,"t":"2024-11-01T04:00:00Z","v":18612,"vw":26.935166},{"c":27.0943,"h":27.75,"l":26.72,"n":105,"o":26.73,"t":"2024-11-04T05:00:00Z","v":22376,"vw":27.254173},{"c":28.4,"h":28.4,"l":27.635,"n":252,"o":27.635,"t":"2024-11-05T05:00:00Z","v":26669,"vw":27.794353},{"c":31.79,"h":31.86,"l":30.64,"n":382,"o":31.63,"t":"2024-11-06T05:00:00Z","v":42726,"vw":31.29325},{"c":31.72,"h":32.125,"l":31.5897,"n":200,"o":31.79,"t":"2024-11-07T05:00:00Z","v":15766,"vw":31.806249},{"c":32.1155,"h":32.29,"l":31.6744,"n":249,"o":31.8,"t":"2024-11-08T05:00:00Z","v":31589,"vw":32.053419},{"c":32.9387,"h":33.2699,"l":32.77,"n":188,"o":32.92,"t":"2024-11-11T05:00:00Z","v":12644,"vw":33.072056},{"c":31.95,"h":32.9601,"l":31.755,"n":197,"o":32.87,"t":"2024-11-12T05:00:00Z","v":14663,"vw":32.282153},{"c":31.35,"h":32.4202,"l":31.35,"n":142,"o":32.33,"t":"2024-11-13T05:00:00Z","v":8146,"vw":32.137841},{"c":30.48,"h":31.635,"l":30.3388,"n":212,"o":31.52,"t":"2024-11-14T05:00:00Z","v":25731,"vw":30.832838},{"c":29.5415,"h":30.26,"l":29.3301,"n":402,"o":30.26,"t":"2024-11-15T05:00:00Z","v":69908,"vw":29.513596},{"c":29.5993,"h":30.03,"l":29.3901,"n":168,"o":29.3901,"t":"2024-11-18T05:00:00Z","v":33915,"vw":29.865807},{"c":29.66,"h":29.76,"l":28.73,"n":120,"o":29.07,"t":"2024-11-19T05:00:00Z","v":14965,"vw":29.367592},{"c":30.1286,"h":30.145,"l":29.5,"n":129,"o":29.5,"t":"2024-11-20T05:00:00Z","v":10769,"vw":29.782879},{"c":31.69,"h":31.855,"l":30.385,"n":143,"o":30.5,"t":"2024-11-21T05:00:00Z","v":18428,"vw":31.465378},{"c":33.26,"h":33.26,"l":32.18,"n":243,"o":32.18,"t":"2024-11-22T05:00:00Z","v":25167,"vw":32.726035},{"c":34.74,"h":35.3996,"l":34.08,"n":356,"o":34.08,"t":"2024-11-25T05:00:00Z","v":57204,"vw":34.974478},{"c":34.28,"h":34.87,"l":33.95,"n":264,"o":34.87,"t":"2024-11-26T05:00:00Z","v":25757,"vw":34.214051},{"c":33.83,"h":35,"l":33.83,"n":172,"o":34.5,"t":"2024-11-27T05:00:00Z","v":9115,"vw":34.093624},{"c":34.12,"h":34.52,"l":33.92,"n":176,"o":34.52,"t":"2024-11-29T05:00:00Z","v":10808,"vw":34.286376},{"c":33.69,"h":34.07,"l":33.32,"n":290,"o":34.07,"t":"2024-12-02T05:00:00Z","v":36413,"vw":33.671984},{"c":33.29,"h":33.82,"l":32.98,"n":228,"o":33.82,"t":"2024-12-03T05:00:00Z","v":19324,"vw":33.317297},{"c":33.56,"h":33.64,"l":33.19,"n":308,"o":33.35,"t":"2024-12-04T05:00:00Z","v":16122,"vw":33.415597},{"c":32.84,"h":33.82,"l":32.77,"n":101,"o":33.82,"t":"2024-12-05T05:00:00Z","v":8951,"vw":33.156142},{"c":32.8,"h":33.49,"l":32.5,"n":149,"o":33.49,"t":"2024-12-06T05:00:00Z","v":15994,"vw":32.868483},{"c":32.3,"h":33.3045,"l":32.3,"n":107,"o":33.06,"t":"2024-12-09T05:00:00Z","v":9208,"vw":32.845067},{"c":31.61,"h":32.53,"l":31.332,"n":138,"o":32.53,"t":"2024-12-10T05:00:00Z","v":9260,"vw":31.876541},{"c":32.2847,"h":32.5188,"l":31.955,"n":102,"o":32.19,"t":"2024-12-11T05:00:00Z","v":8630,"vw":32.292454},{"c":31.7031,"h":32.05,"l":31.7031,"n":576,"o":31.8,"t":"2024-12-12T05:00:00Z","v":25325,"vw":31.813722},{"c":31.112,"h":31.7548,"l":30.85,"n":665,"o":31.729,"t":"2024-12-13T05:00:00Z","v":30821,"vw":31.150885},{"c":31.153,"h":31.63,"l":31.08,"n":219,"o":31.11,"t":"2024-12-16T05:00:00Z","v":23563,"vw":31.364778},{"c":30.06,"h":30.86,"l":29.7492,"n":211,"o":30.86,"t":"2024-12-17T05:00:00Z","v":19508,"vw":30.237705},{"c":26.615,"h":30.5,"l":26.615,"n":346,"o":30.5,"t":"2024-12-18T05:00:00Z","v":22300,"vw":28.62045},{"c":26.4,"h":27.6598,"l":26.4,"n":205,"o":27.62,"t":"2024-12-19T05:00:00Z","v":16320,"vw":26.908865},{"c":26.87,"h":27.71,"l":26,"n":198,"o":26.2,"t":"2024-12-20T05:00:00Z","v":17767,"vw":26.775223},{"c":26.98,"h":27.02,"l":26.25,"n":218,"o":26.89,"t":"2024-12-23T05:00:00Z","v":32110,"vw":26.769993},{"c":27.5475,"h":27.5475,"l":26.835,"n":133,"o":26.87,"t":"2024-12-24T05:00:00Z","v":13998,"vw":27.224203},{"c":27.83,"h":27.88,"l":27.06,"n":104,"o":27.06,"t":"2024-12-26T05:00:00Z","v":11152,"vw":27.541324},{"c":26.9778,"h":27.3,"l":26.5236,"n":191,"o":27.0499,"t":"2024-12-27T05:00:00Z","v":24600,"vw":26.859666},{"c":26.52,"h":26.82,"l":25.82,"n":185,"o":26.55,"t":"2024-12-30T05:00:00Z","v":24243,"vw":26.35755},{"c":26.51,"h":27,"l":26.3312,"n":174,"o":26.93,"t":"2024-12-31T05:00:00Z","v":14394,"vw":26.657644},{"c":26.3892,"h":27.3181,"l":26.22,"n":151,"o":26.85,"t":"2025-01-02T05:00:00Z","v":23014,"vw":26.878601},{"c":27.35,"h":27.375,"l":26.1722,"n":362,"o":26.56,"t":"2025-01-03T05:00:00Z","v":54444,"vw":27.18645},{"c":27.35,"h":28.34,"l":27.28,"n":195,"o":27.87,"t":"2025-01-06T05:00:00Z","v":19702,"vw":27.909577},{"c":26.94,"h":27.86,"l":26.4758,"n":367,"o":27.86,"t":"2025-01-07T05:00:00Z","v":84897,"vw":26.750851},{"c":27.0139,"h":27.0139,"l":26.13,"n":166,"o":26.7,"t":"2025-01-08T05:00:00Z","v":18920,"vw":26.420086},{"c":25.86,"h":26.25,"l":25.62,"n":259,"o":26.25,"t":"2025-01-10T05:00:00Z","v":33874,"vw":25.90467},{"c":26.5111,"h":26.5111,"l":25.22,"n":216,"o":25.22,"t":"2025-01-13T05:00:00Z","v":12051,"vw":25.853477},{"c":27.49,"h":27.53,"l":26.7735,"n":187,"o":27.3,"t":"2025-01-14T05:00:00Z","v":13190,"vw":27.125784},{"c":28.57,"h":29.0604,"l":28.37,"n":227,"o":28.811,"t":"2025-01-15T05:00:00Z","v":36915,"vw":28.681767},{"c":29.21,"h":29.28,"l":28.5689,"n":525,"o":28.69,"t":"2025-01-16T05:00:00Z","v":57532,"vw":28.883642},{"c":29.47,"h":29.85,"l":29.38,"n":138,"o":29.4307,"t":"2025-01-17T05:00:00Z","v":11774,"vw":29.615073},{"c":31.05,"h":31.05,"l":30.16,"n":219,"o":30.29,"t":"2025-01-21T05:00:00Z","v":20398,"vw":30.741966},{"c":30.63,"h":31.25,"l":30.5,"n":135,"o":31.25,"t":"2025-01-22T05:00:00Z","v":8382,"vw":30.779192},{"c":30.62,"h":30.62,"l":29.98,"n":145,"o":30.26,"t":"2025-01-23T05:00:00Z","v":16930,"vw":30.286686},{"c":30.32,"h":30.5,"l":30.2101,"n":118,"o":30.445,"t":"2025-01-24T05:00:00Z","v":50523,"vw":30.316183},{"c":29.49,"h":29.9126,"l":29.02,"n":172,"o":29.29,"t":"2025-01-27T05:00:00Z","v":16399,"vw":29.552029},{"c":29.48,"h":29.63,"l":29.17,"n":96,"o":29.5,"t":"2025-01-28T05:00:00Z","v":8925,"vw":29.437169},{"c":29.17,"h":29.5731,"l":28.865,"n":77,"o":29.5731,"t":"2025-01-29T05:00:00Z","v":5337,"vw":29.201501},{"c":30.21,"h":30.536,"l":29.62,"n":122,"o":29.97,"t":"2025-01-30T05:00:00Z","v":23306,"vw":30.150673},{"c":29.34,"h":30.46,"l":29.2276,"n":117,"o":30.36,"t":"2025-01-31T05:00:00Z","v":12388,"vw":29.849609},{"c":28.29,"h":28.79,"l":27.0101,"n":675,"o":27.31,"t":"2025-02-03T05:00:00Z","v":39620,"vw":28.338856},{"c":28.73,"h":28.7775,"l":28.28,"n":546,"o":28.28,"t":"2025-02-04T05:00:00Z","v":25876,"vw":28.679482},{"c":29.4539,"h":29.5299,"l":28.71,"n":122,"o":29,"t":"2025-02-05T05:00:00Z","v":12710,"vw":29.389616},{"c":29.52,"h":29.8392,"l":29.12,"n":688,"o":29.78,"t":"2025-02-06T05:00:00Z","v":32164,"vw":29.46279},{"c":28.31,"h":29,"l":28.2701,"n":710,"o":29,"t":"2025-02-07T05:00:00Z","v":50596,"vw":28.394534},{"c":28.4,"h":29,"l":28.19,"n":601,"o":29,"t":"2025-02-10T05:00:00Z","v":33896,"vw":28.443081},{"c":28.06,"h":28.3005,"l":27.7523,"n":521,"o":27.93,"t":"2025-02-11T05:00:00Z","v":25336,"vw":27.940866},{"c":27.38,"h":27.6524,"l":26.89,"n":159,"o":27.31,"t":"2025-02-12T05:00:00Z","v":10976,"vw":27.335068},{"c":28.19,"h":28.19,"l":27.5,"n":207,"o":27.62,"t":"2025-02-13T05:00:00Z","v":8816,"vw":27.928801},{"c":28.07,"h":28.64,"l":27.97,"n":160,"o":28.3299,"t":"2025-02-14T05:00:00Z","v":4648,"vw":28.211321},{"c":28.775,"h":28.775,"l":28.2133,"n":160,"o":28.37,"t":"2025-02-18T05:00:00Z","v":10243,"vw":28.615307},{"c":28.39,"h":28.46,"l":28.1314,"n":98,"o":28.38,"t":"2025-02-19T05:00:00Z","v":2778,"vw":28.334373},{"c":27.46,"h":28.25,"l":27.1,"n":141,"o":28.25,"t":"2025-02-20T05:00:00Z","v":10168,"vw":27.484715},{"c":25.53,"h":27.57,"l":25.3,"n":254,"o":27.57,"t":"2025-02-21T05:00:00Z","v":17716,"vw":26.381663},{"c":25.42,"h":25.94,"l":24.97,"n":165,"o":25.94,"t":"2025-02-24T05:00:00Z","v":8709,"vw":25.381197},{"c":25.41,"h":25.755,"l":24.9172,"n":216,"o":25.58,"t":"2025-02-25T05:00:00Z","v":12926,"vw":25.423732},{"c":25.58,"h":26.17,"l":25.44,"n":92,"o":25.74,"t":"2025-02-26T05:00:00Z","v":4018,"vw":25.71357},{"c":24.58,"h":25.64,"l":24.58,"n":141,"o":25.58,"t":"2025-02-27T05:00:00Z","v":6423,"vw":25.063791},{"c":25.27,"h":25.29,"l":24.3,"n":110,"o":24.3,"t":"2025-02-28T05:00:00Z","v":10679,"vw":24.752795},{"c":23.61,"h":25.6933,"l":23.23,"n":306,"o":25.5801,"t":"2025-03-03T05:00:00Z","v":24031,"vw":24.077713},{"c":22.41,"h":23.115,"l":21.7195,"n":282,"o":22.73,"t":"2025-03-04T05:00:00Z","v":18413,"vw":22.391071},{"c":23.35,"h":23.37,"l":22.13,"n":252,"o":22.405,"t":"2025-03-05T05:00:00Z","v":33196,"vw":22.724369},{"c":22.27,"h":23.04,"l":21.93,"n":183,"o":22.95,"t":"2025-03-06T05:00:00Z","v":21504,"vw":22.582035},{"c":22.63,"h":22.7899,"l":21.25,"n":152,"o":21.9412,"t":"2025-03-07T05:00:00Z","v":16781,"vw":22.034884},{"c":21.23,"h":22.36,"l":20.6955,"n":208,"o":21.92,"t":"2025-03-10T04:00:00Z","v":20239,"vw":21.560209},{"c":20.85,"h":21.45,"l":20.3373,"n":171,"o":21.27,"t":"2025-03-11T04:00:00Z","v":13397,"vw":20.950728},{"c":20.81,"h":21.11,"l":20.403,"n":124,"o":21.11,"t":"2025-03-12T04:00:00Z","v":6232,"vw":20.80313},{"c":19.74,"h":20.68,"l":19.495,"n":421,"o":20.68,"t":"2025-03-13T04:00:00Z","v":95809,"vw":19.955397},{"c":21.15,"h":21.21,"l":20.2,"n":147,"o":20.2,"t":"2025-03-14T04:00:00Z","v":14852,"vw":20.760753},{"c":22.21,"h":22.37,"l":21.21,"n":192,"o":21.21,"t":"2025-03-17T04:00:00Z","v":14107,"vw":22.099869},{"c":21.63,"h":21.86,"l":21.5026,"n":134,"o":21.76,"t":"2025-03-18T04:00:00Z","v":16425,"vw":21.644037},{"c":22.3951,"h":22.72,"l":21.51,"n":155,"o":21.51,"t":"2025-03-19T04:00:00Z","v":8513,"vw":21.880485},{"c":21.93,"h":22.59,"l":21.92,"n":95,"o":22.22,"t":"2025-03-20T04:00:00Z","v":10363,"vw":22.251472},{"c":21.55,"h":21.59,"l":20.9201,"n":120,"o":21.18,"t":"2025-03-21T04:00:00Z","v":8601,"vw":21.241045},{"c":23.15,"h":23.18,"l":22.4,"n":215,"o":22.6,"t":"2025-03-24T04:00:00Z","v":27770,"vw":23.002499},{"c":22.9192,"h":23.39,"l":22.91,"n":64,"o":23.39,"t":"2025-03-25T04:00:00Z","v":3351,"vw":23.14849},{"c":22.5,"h":23.0528,"l":22.34,"n":93,"o":22.9501,"t":"2025-03-26T04:00:00Z","v":4361,"vw":22.662589},{"c":21.9241,"h":22.45,"l":21.7799,"n":56,"o":22.34,"t":"2025-03-27T04:00:00Z","v":3286,"vw":22.199571},{"c":20.69,"h":21.84,"l":20.49,"n":193,"o":21.84,"t":"2025-03-28T04:00:00Z","v":17703,"vw":21.377193},{"c":20.82,"h":20.9726,"l":19.6,"n":129,"o":19.83,"t":"2025-03-31T04:00:00Z","v":7949,"vw":20.310768},{"c":21.17,"h":21.4,"l":20.22,"n":904,"o":20.66,"t":"2025-04-01T04:00:00Z","v":15652,"vw":20.841211},{"c":22.22,"h":22.3132,"l":21.31,"n":139,"o":21.31,"t":"2025-04-02T04:00:00Z","v":21422,"vw":22.06772},{"c":18.01,"h":19.647,"l":17.8678,"n":403,"o":19.6,"t":"2025-04-03T04:00:00Z","v":32611,"vw":18.571827},{"c":15.2,"h":16.0999,"l":14.4499,"n":504,"o":15.72,"t":"2025-04-04T04:00:00Z","v":58008,"vw":15.237534},{"c":14.59,"h":16.4983,"l":12.805,"n":347,"o":13.27,"t":"2025-04-07T04:00:00Z","v":63998,"vw":14.334829},{"c":13.71,"h":16.59,"l":13.2604,"n":206,"o":16.59,"t":"2025-04-08T04:00:00Z","v":16647,"vw":15.125368},{"c":17.53,"h":17.75,"l":13.24,"n":377,"o":13.42,"t":"2025-04-09T04:00:00Z","v":60213,"vw":15.539522},{"c":15.2765,"h":16.35,"l":14.3576,"n":243,"o":16.35,"t":"2025-04-10T04:00:00Z","v":16861,"vw":15.540765},{"c":15.9521,"h":16.1,"l":14.4761,"n":158,"o":15.38,"t":"2025-04-11T04:00:00Z","v":14630,"vw":15.241073},{"c":16.57,"h":16.72,"l":16.15,"n":147,"o":16.7,"t":"2025-04-14T04:00:00Z","v":13862,"vw":16.411528},{"c":16.47,"h":16.9687,"l":16.43,"n":85,"o":16.56,"t":"2025-04-15T04:00:00Z","v":5141,"vw":16.681446},{"c":15.9187,"h":16.5,"l":15.3809,"n":286,"o":16.46,"t":"2025-04-16T04:00:00Z","v":21220,"vw":16.043785},{"c":16.24,"h":16.53,"l":15.92,"n":117,"o":15.92,"t":"2025-04-17T04:00:00Z","v":7253,"vw":16.330977},{"c":15.19,"h":15.86,"l":14.7399,"n":140,"o":15.86,"t":"2025-04-21T04:00:00Z","v":13354,"vw":15.345059},{"c":16.29,"h":16.351,"l":15.6,"n":128,"o":15.6,"t":"2025-04-22T04:00:00Z","v":11171,"vw":16.089647},{"c":16.97,"h":18.11,"l":16.76,"n":160,"o":17.27,"t":"2025-04-23T04:00:00Z","v":6503,"vw":17.382571},{"c":18.06,"h":18.0999,"l":17.07,"n":378,"o":17.07,"t":"2025-04-24T04:00:00Z","v":24279,"vw":17.858127},{"c":17.7,"h":17.8199,"l":17.4739,"n":115,"o":17.74,"t":"2025-04-25T04:00:00Z","v":7925,"vw":17.681823},{"c":17.97,"h":18.22,"l":17.515,"n":97,"o":17.9,"t":"2025-04-28T04:00:00Z","v":4973,"vw":17.942302},{"c":18.2351,"h":18.401,"l":17.55,"n":85,"o":17.94,"t":"2025-04-29T04:00:00Z","v":5540,"vw":17.99127},{"c":18,"h":18.13,"l":16.96,"n":113,"o":17.37,"t":"2025-04-30T04:00:00Z","v":14530,"vw":17.545029},{"c":18.4498,"h":18.9,"l":18.355,"n":148,"o":18.4,"t":"2025-05-01T04:00:00Z","v":8611,"vw":18.579223},{"c":19.651,"h":19.72,"l":19.1,"n":172,"o":19.19,"t":"2025-05-02T04:00:00Z","v":11168,"vw":19.47319},{"c":19.59,"h":19.94,"l":19.23,"n":90,"o":19.23,"t":"2025-05-05T04:00:00Z","v":6961,"vw":19.590949},{"c":19.07,"h":19.45,"l":18.86,"n":94,"o":18.86,"t":"2025-05-06T04:00:00Z","v":7577,"vw":19.032001},{"c":19.34,"h":19.58,"l":19.05,"n":80,"o":19.25,"t":"2025-05-07T04:00:00Z","v":11831,"vw":19.322221},{"c":20,"h":20.46,"l":19.64,"n":135,"o":19.89,"t":"2025-05-08T04:00:00Z","v":13896,"vw":20.124762},{"c":19.94,"h":20.1587,"l":19.785,"n":72,"o":20.09,"t":"2025-05-09T04:00:00Z","v":3437,"vw":19.941529},{"c":22,"h":22.2,"l":21.5892,"n":153,"o":21.82,"t":"2025-05-12T04:00:00Z","v":13253,"vw":21.958848},{"c":22.2289,"h":22.44,"l":22.2,"n":200,"o":22.29,"t":"2025-05-13T04:00:00Z","v":20623,"vw":22.330983},{"c":21.96,"h":22.25,"l":21.9001,"n":158,"o":22.11,"t":"2025-05-14T04:00:00Z","v":15489,"vw":22.079589},{"c":22.0809,"h":22.1,"l":21.56,"n":86,"o":21.625,"t":"2025-05-15T04:00:00Z","v":11682,"vw":21.912713},{"c":22.88,"h":22.88,"l":22.04,"n":160,"o":22.04,"t":"2025-05-16T04:00:00Z","v":18960,"vw":22.445905},{"c":22.5461,"h":22.595,"l":22.04,"n":91,"o":22.16,"t":"2025-05-19T04:00:00Z","v":6293,"vw":22.225645},{"c":22.341,"h":22.5421,"l":22.27,"n":94,"o":22.37,"t":"2025-05-20T04:00:00Z","v":3775,"vw":22.455426},{"c":20.61,"h":21.93,"l":20.61,"n":157,"o":21.93,"t":"2025-05-21T04:00:00Z","v":10270,"vw":21.320601},{"c":20.43,"h":20.75,"l":20.2,"n":123,"o":20.21,"t":"2025-05-22T04:00:00Z","v":11299,"vw":20.346101},{"c":20.3302,"h":20.47,"l":19.43,"n":128,"o":19.43,"t":"2025-05-23T04:00:00Z","v":12464,"vw":19.971943},{"c":21.69,"h":21.69,"l":20.78,"n":132,"o":21.13,"t":"2025-05-27T04:00:00Z","v":13684,"vw":21.256869},{"c":20.82,"h":21.6568,"l":20.8,"n":94,"o":21.54,"t":"2025-05-28T04:00:00Z","v":4970,"vw":21.244315},{"c":21.07,"h":21.07,"l":20.55,"n":100,"o":21.05,"t":"2025-05-29T04:00:00Z","v":6423,"vw":20.848524},{"c":20.83,"h":20.83,"l":20.25,"n":117,"o":20.4401,"t":"2025-05-30T04:00:00Z","v":11864,"vw":20.582541},{"c":20.5907,"h":20.5907,"l":19.9301,"n":94,"o":19.9301,"t":"2025-06-02T04:00:00Z","v":2964,"vw":20.269017},{"c":21.4053,"h":21.4119,"l":20.8,"n":97,"o":20.8,"t":"2025-06-03T04:00:00Z","v":6750,"vw":21.233126},{"c":21.32,"h":21.63,"l":21.32,"n":88,"o":21.63,"t":"2025-06-04T04:00:00Z","v":3947,"vw":21.51923},{"c":21.09,"h":21.5,"l":21,"n":96,"o":21.2,"t":"2025-06-05T04:00:00Z","v":11403,"vw":21.311271},{"c":21.77,"h":21.845,"l":21.62,"n":131,"o":21.8,"t":"2025-06-06T04:00:00Z","v":14210,"vw":21.743538},{"c":21.97,"h":22.216,"l":21.74,"n":85,"o":22.14,"t":"2025-06-09T04:00:00Z","v":4111,"vw":22.093214},{"c":22.1,"h":22.38,"l":21.95,"n":57,"o":22.0995,"t":"2025-06-10T04:00:00Z","v":4045,"vw":22.143315},{"c":21.76,"h":22.42,"l":21.73,"n":164,"o":22.42,"t":"2025-06-11T04:00:00Z","v":9760,"vw":22.050587},{"c":21.92,"h":21.92,"l":21.475,"n":53,"o":21.66,"t":"2025-06-12T04:00:00Z","v":2425,"vw":21.683969},{"c":20.758,"h":21.3664,"l":20.72,"n":204,"o":21.1481,"t":"2025-06-13T04:00:00Z","v":11840,"vw":20.958359},{"c":21.5,"h":21.84,"l":21.2,"n":223,"o":21.2,"t":"2025-06-16T04:00:00Z","v":13871,"vw":21.45326},{"c":20.9913,"h":21.33,"l":20.9501,"n":92,"o":21.05,"t":"2025-06-17T04:00:00Z","v":3717,"vw":21.083247},{"c":21.21,"h":21.59,"l":21.03,"n":59,"o":21.09,"t":"2025-06-18T04:00:00Z","v":5455,"vw":21.390506},{"c":21.1909,"h":21.65,"l":20.9,"n":67,"o":21.495,"t":"2025-06-20T04:00:00Z","v":5318,"vw":21.261188},{"c":21.7106,"h":21.7106,"l":20.7,"n":109,"o":21.11,"t":"2025-06-23T04:00:00Z","v":7107,"vw":21.166643},{"c":22.2846,"h":22.427,"l":22.03,"n":164,"o":22.09,"t":"2025-06-24T04:00:00Z","v":21535,"vw":22.351864},{"c":21.7001,"h":22.2,"l":21.7001,"n":75,"o":22.2,"t":"2025-06-25T04:00:00Z","v":2229,"vw":21.9344},{"c":22.5544,"h":22.565,"l":21.85,"n":116,"o":21.85,"t":"2025-06-26T04:00:00Z","v":20718,"vw":22.369177},{"c":22.77,"h":23,"l":22.53,"n":113,"o":22.78,"t":"2025-06-27T04:00:00Z","v":10325,"vw":22.798439},{"c":22.69,"h":22.95,"l":22.451,"n":131,"o":22.95,"t":"2025-06-30T04:00:00Z","v":4998,"vw":22.644051},{"c":23.5481,"h":24,"l":22.6286,"n":148,"o":22.7609,"t":"2025-07-01T04:00:00Z","v":8110,"vw":23.101297},{"c":24.28,"h":24.28,"l":23.68,"n":164,"o":23.68,"t":"2025-07-02T04:00:00Z","v":8946,"vw":24.007406},{"c":24.6379,"h":24.7398,"l":24.34,"n":119,"o":24.34,"t":"2025-07-03T04:00:00Z","v":7996,"vw":24.608841},{"c":23.91,"h":24.5,"l":23.4801,"n":113,"o":24.5,"t":"2025-07-07T04:00:00Z","v":3492,"vw":23.98028},{"c":24.18,"h":24.5,"l":24.1375,"n":70,"o":24.1375,"t":"2025-07-08T04:00:00Z","v":11933,"vw":24.34252},{"c":24.47,"h":24.5377,"l":24.055,"n":95,"o":24.5377,"t":"2025-07-09T04:00:00Z","v":16840,"vw":24.296021},{"c":24.8363,"h":25.21,"l":24.39,"n":100,"o":24.39,"t":"2025-07-10T04:00:00Z","v":9940,"vw":25.100027},{"c":24.184,"h":24.3186,"l":24.11,"n":110,"o":24.3116,"t":"2025-07-11T04:00:00Z","v":6751,"vw":24.263866},{"c":24.37,"h":24.4,"l":23.96,"n":128,"o":24,"t":"2025-07-14T04:00:00Z","v":7162,"vw":24.145639},{"c":23.14,"h":24.83,"l":23.09,"n":129,"o":24.83,"t":"2025-07-15T04:00:00Z","v":11232,"vw":23.496375},{"c":23.39,"h":23.39,"l":22.66,"n":116,"o":23.1156,"t":"2025-07-16T04:00:00Z","v":4753,"vw":23.021613},{"c":24.15,"h":24.2699,"l":23.5,"n":88,"o":23.5,"t":"2025-07-17T04:00:00Z","v":4794,"vw":23.881918},{"c":24.0483,"h":24.4,"l":23.8007,"n":119,"o":24.4,"t":"2025-07-18T04:00:00Z","v":15303,"vw":23.973469},{"c":23.68,"h":24.2,"l":23.561,"n":133,"o":24.16,"t":"2025-07-21T04:00:00Z","v":4566,"vw":23.919617},{"c":24.43,"h":24.6599,"l":23.68,"n":153,"o":23.68,"t":"2025-07-22T04:00:00Z","v":6754,"vw":24.315828},{"c":25.1147,"h":25.1147,"l":24.825,"n":105,"o":24.95,"t":"2025-07-23T04:00:00Z","v":5696,"vw":25.011171},{"c":24.4235,"h":24.9284,"l":24.4235,"n":73,"o":24.72,"t":"2025-07-24T04:00:00Z","v":4672,"vw":24.72037},{"c":25.0306,"h":25.0306,"l":24.42,"n":66,"o":24.61,"t":"2025-07-25T04:00:00Z","v":3261,"vw":24.619895},{"c":24.84,"h":25.17,"l":24.81,"n":86,"o":25.16,"t":"2025-07-28T04:00:00Z","v":2724,"vw":24.979262},{"c":24.82,"h":25.25,"l":24.645,"n":133,"o":25.25,"t":"2025-07-29T04:00:00Z","v":8310,"vw":24.929187},{"c":24.296,"h":25.0896,"l":23.91,"n":102,"o":24.69,"t":"2025-07-30T04:00:00Z","v":24805,"vw":24.462142},{"c":23.4375,"h":24.21,"l":23.4375,"n":98,"o":23.88,"t":"2025-07-31T04:00:00Z","v":6273,"vw":23.868722},{"c":22.4439,"h":22.64,"l":21.9501,"n":160,"o":22.64,"t":"2025-08-01T04:00:00Z","v":9676,"vw":22.277811},{"c":23.2314,"h":23.24,"l":22.96,"n":134,"o":22.96,"t":"2025-08-04T04:00:00Z","v":4591,"vw":23.194363},{"c":23.2661,"h":23.4699,"l":22.96,"n":114,"o":23.3,"t":"2025-08-05T04:00:00Z","v":3656,"vw":23.274564},{"c":22.9786,"h":22.99,"l":22.8901,"n":64,"o":22.95,"t":"2025-08-06T04:00:00Z","v":2400,"vw":22.973109},{"c":22.7987,"h":23.47,"l":22.7899,"n":149,"o":23.47,"t":"2025-08-07T04:00:00Z","v":3336,"vw":23.036494},{"c":22.8,"h":23.3214,"l":22.7214,"n":155,"o":22.8918,"t":"2025-08-08T04:00:00Z","v":10144,"vw":23.021402},{"c":22.61,"h":22.8,"l":22.49,"n":131,"o":22.66,"t":"2025-08-11T04:00:00Z","v":6746,"vw":22.655148},{"c":24.08,"h":24.08,"l":22.871,"n":180,"o":23.12,"t":"2025-08-12T04:00:00Z","v":9466,"vw":23.684834},{"c":25.2048,"h":25.205,"l":24.22,"n":140,"o":24.51,"t":"2025-08-13T04:00:00Z","v":11070,"vw":24.559888},{"c":24.26,"h":24.59,"l":23.9883,"n":113,"o":24.59,"t":"2025-08-14T04:00:00Z","v":5656,"vw":24.181083},{"c":23.8055,"h":24,"l":23.7775,"n":66,"o":24,"t":"2025-08-15T04:00:00Z","v":2617,"vw":23.866968},{"c":23.984,"h":24,"l":23.8637,"n":73,"o":23.8641,"t":"2025-08-18T04:00:00Z","v":3727,"vw":23.907826},{"c":24.2,"h":24.66,"l":23.955,"n":109,"o":24.09,"t":"2025-08-19T04:00:00Z","v":6701,"vw":24.331281},{"c":23.8512,"h":23.8871,"l":23.6,"n":83,"o":23.8871,"t":"2025-08-20T04:00:00Z","v":2616,"vw":23.735887},{"c":23.63,"h":23.6753,"l":23.63,"n":71,"o":23.6753,"t":"2025-08-21T04:00:00Z","v":806,"vw":23.651853},{"c":25.57,"h":25.88,"l":24,"n":181,"o":24,"t":"2025-08-22T04:00:00Z","v":30988,"vw":25.499787},{"c":25.07,"h":25.55,"l":25.07,"n":108,"o":25.55,"t":"2025-08-25T04:00:00Z","v":5115,"vw":25.31177},{"c":25.4242,"h":25.6,"l":25.2801,"n":142,"o":25.3653,"t":"2025-08-26T04:00:00Z","v":22272,"vw":25.527814},{"c":25.939,"h":26,"l":25.4216,"n":151,"o":25.4216,"t":"2025-08-27T04:00:00Z","v":25583,"vw":25.821378},{"c":26.0396,"h":26.25,"l":25.71,"n":99,"o":26.25,"t":"2025-08-28T04:00:00Z","v":14491,"vw":25.835649},{"c":25.5358,"h":26.14,"l":25.26,"n":116,"o":26.14,"t":"2025-08-29T04:00:00Z","v":7656,"vw":25.484326},{"c":25.18,"h":25.28,"l":24.5609,"n":105,"o":24.95,"t":"2025-09-02T04:00:00Z","v":6885,"vw":24.906084},{"c":25.0468,"h":25.45,"l":24.75,"n":268,"o":25.2201,"t":"2025-09-03T04:00:00Z","v":5315,"vw":25.075739},{"c":26.131,"h":26.1452,"l":25.25,"n":149,"o":25.25,"t":"2025-09-04T04:00:00Z","v":12018,"vw":25.898017},{"c":26.4976,"h":27.0999,"l":25.88,"n":125,"o":26.5,"t":"2025-09-05T04:00:00Z","v":9100,"vw":26.582549},{"c":26.4725,"h":26.74,"l":26.03,"n":94,"o":26.74,"t":"2025-09-08T04:00:00Z","v":6414,"vw":26.369458},{"c":25.69,"h":26.1701,"l":25.65,"n":164,"o":26.1701,"t":"2025-09-09T04:00:00Z","v":16810,"vw":25.776413},{"c":25.7829,"h":26.1008,"l":25.51,"n":100,"o":26.02,"t":"2025-09-10T04:00:00Z","v":6233,"vw":25.701669},{"c":26.98,"h":27.08,"l":26.37,"n":228,"o":26.5,"t":"2025-09-11T04:00:00Z","v":32264,"vw":26.708576},{"c":26.18,"h":26.91,"l":26.18,"n":164,"o":26.91,"t":"2025-09-12T04:00:00Z","v":10814,"vw":26.414962},{"c":26.17,"h":26.63,"l":26.02,"n":160,"o":26.2999,"t":"2025-09-15T04:00:00Z","v":8397,"vw":26.276661},{"c":25.84,"h":26.235,"l":25.53,"n":205,"o":26.235,"t":"2025-09-16T04:00:00Z","v":13214,"vw":25.850489},{"c":25.759,"h":26.99,"l":25.55,"n":186,"o":26.15,"t":"2025-09-17T04:00:00Z","v":23405,"vw":26.364538},{"c":26.71,"h":26.7815,"l":26.11,"n":228,"o":26.11,"t":"2025-09-18T04:00:00Z","v":23215,"vw":26.484447},{"c":26,"h":26.9,"l":25.93,"n":149,"o":26.9,"t":"2025-09-19T04:00:00Z","v":15736,"vw":26.199146},{"c":26,"h":26.0336,"l":25.76,"n":86,"o":25.7678,"t":"2025-09-22T04:00:00Z","v":4979,"vw":25.941945},{"c":25.9867,"h":26.695,"l":25.87,"n":110,"o":26.48,"t":"2025-09-23T04:00:00Z","v":11200,"vw":26.283466},{"c":25.349,"h":26.1,"l":25.3,"n":87,"o":26.1,"t":"2025-09-24T04:00:00Z","v":3472,"vw":25.522427},{"c":24.92,"h":24.94,"l":24.58,"n":112,"o":24.6,"t":"2025-09-25T04:00:00Z","v":4231,"vw":24.642196},{"c":25.568,"h":25.568,"l":25.27,"n":72,"o":25.3034,"t":"2025-09-26T04:00:00Z","v":1912,"vw":25.39311},{"c":25.3871,"h":25.615,"l":25.29,"n":155,"o":25.615,"t":"2025-09-29T04:00:00Z","v":5506,"vw":25.373676},{"c":25.46,"h":25.6518,"l":24.8,"n":113,"o":25.6518,"t":"2025-09-30T04:00:00Z","v":9283,"vw":25.114287},{"c":25.72,"h":25.82,"l":25.25,"n":93,"o":25.25,"t":"2025-10-01T04:00:00Z","v":7516,"vw":25.549029},{"c":25.88,"h":25.99,"l":25.34,"n":285,"o":25.99,"t":"2025-10-02T04:00:00Z","v":15447,"vw":25.749651},{"c":26.0143,"h":26.56,"l":26,"n":122,"o":26,"t":"2025-10-03T04:00:00Z","v":16564,"vw":26.250654},{"c":26.18,"h":26.4899,"l":25.97,"n":126,"o":26.34,"t":"2025-10-06T04:00:00Z","v":14870,"vw":26.32825},{"c":25.2925,"h":26.265,"l":25.08,"n":123,"o":26.19,"t":"2025-10-07T04:00:00Z","v":7171,"vw":25.6304},{"c":26.0333,"h":26.0333,"l":25.64,"n":74,"o":25.64,"t":"2025-10-08T04:00:00Z","v":4299,"vw":25.894762},{"c":25.2474,"h":25.6287,"l":25.035,"n":127,"o":25.6287,"t":"2025-10-09T04:00:00Z","v":6655,"vw":25.316314},{"c":22.9927,"h":25.207,"l":22.9409,"n":254,"o":25.207,"t":"2025-10-10T04:00:00Z","v":12998,"vw":23.836597},{"c":24.4292,"h":24.52,"l":24.016,"n":103,"o":24.016,"t":"2025-10-13T04:00:00Z","v":5504,"vw":24.3555},{"c":25.0778,"h":25.4409,"l":23.52,"n":122,"o":23.52,"t":"2025-10-14T04:00:00Z","v":9526,"vw":25.014356},{"c":25.1,"h":25.65,"l":24.61,"n":155,"o":25.36,"t":"2025-10-15T04:00:00Z","v":15586,"vw":25.353757},{"c":24.18,"h":25.2,"l":24.0196,"n":110,"o":25.2,"t":"2025-10-16T04:00:00Z","v":7735,"vw":24.493299},{"c":24.35,"h":24.46,"l":23.83,"n":93,"o":24.1,"t":"2025-10-17T04:00:00Z","v":3343,"vw":24.17153},{"c":25.1937,"h":25.26,"l":24.78,"n":91,"o":24.78,"t":"2025-10-20T04:00:00Z","v":6374,"vw":25.063714},{"c":25.44,"h":25.57,"l":24.87,"n":117,"o":25.1,"t":"2025-10-21T04:00:00Z","v":10195,"vw":25.202062},{"c":24.56,"h":25.27,"l":24.54,"n":160,"o":25.27,"t":"2025-10-22T04:00:00Z","v":14423,"vw":24.968539},{"c":25.5612,"h":25.6999,"l":24.92,"n":112,"o":25.0102,"t":"2025-10-23T04:00:00Z","v":7033,"vw":25.309114},{"c":25.9,"h":26.43,"l":25.9,"n":151,"o":26.25,"t":"2025-10-24T04:00:00Z","v":17405,"vw":26.185973},{"c":26.21,"h":26.58,"l":26.14,"n":122,"o":26.46,"t":"2025-10-27T04:00:00Z","v":15200,"vw":26.350683},{"c":25.55,"h":25.9569,"l":25.4488,"n":171,"o":25.69,"t":"2025-10-28T04:00:00Z","v":21907,"vw":25.622183},{"c":24.99,"h":25.98,"l":24.84,"n":123,"o":25.42,"t":"2025-10-29T04:00:00Z","v":13025,"vw":25.754048},{"c":24.2708,"h":25.075,"l":24.2468,"n":102,"o":25.01,"t":"2025-10-30T04:00:00Z","v":3172,"vw":24.765076},{"c":24.7316,"h":24.75,"l":24.15,"n":105,"o":24.15,"t":"2025-10-31T04:00:00Z","v":8833,"vw":24.430671},{"c":24.59,"h":24.6,"l":23.74,"n":405,"o":24.47,"t":"2025-11-03T05:00:00Z","v":16060,"vw":24.35414},{"c":23.9605,"h":24.2358,"l":23.71,"n":114,"o":23.71,"t":"2025-11-04T05:00:00Z","v":2645,"vw":24.003571},{"c":24.47,"h":24.879,"l":24.17,"n":97,"o":24.17,"t":"2025-11-05T05:00:00Z","v":9559,"vw":24.500333},{"c":23.77,"h":24.72,"l":23.55,"n":93,"o":24.72,"t":"2025-11-06T05:00:00Z","v":4889,"vw":23.99525},{"c":24.4919,"h":24.4919,"l":23.22,"n":113,"o":23.22,"t":"2025-11-07T05:00:00Z","v":11687,"vw":23.741388},{"c":25.02,"h":25.35,"l":24.68,"n":121,"o":25.35,"t":"2025-11-10T05:00:00Z","v":13702,"vw":25.023288},{"c":25.0384,"h":25.216,"l":24.85,"n":145,"o":24.99,"t":"2025-11-11T05:00:00Z","v":10231,"vw":25.042498},{"c":25.28,"h":25.6424,"l":25.245,"n":93,"o":25.55,"t":"2025-11-12T05:00:00Z","v":13060,"vw":25.507743},{"c":23.8268,"h":25,"l":23.8,"n":112,"o":24.92,"t":"2025-11-13T05:00:00Z","v":12304,"vw":24.5812},{"c":23.6382,"h":24.01,"l":23.23,"n":133,"o":23.23,"t":"2025-11-14T05:00:00Z","v":9328,"vw":23.622544},{"c":22.45,"h":23.5345,"l":22.215,"n":166,"o":23.52,"t":"2025-11-17T05:00:00Z","v":7645,"vw":22.858065},{"c":22.58,"h":22.9,"l":22.149,"n":106,"o":22.29,"t":"2025-11-18T05:00:00Z","v":3695,"vw":22.558639},{"c":22.64,"h":22.64,"l":22.3479,"n":89,"o":22.58,"t":"2025-11-19T05:00:00Z","v":1242,"vw":22.55865},{"c":21.52,"h":23.66,"l":21.52,"n":148,"o":23.66,"t":"2025-11-20T05:00:00Z","v":9178,"vw":22.281725},{"c":23.102,"h":23.4383,"l":21.909,"n":162,"o":21.91,"t":"2025-11-21T05:00:00Z","v":11062,"vw":22.606387},{"c":23.73,"h":23.9302,"l":22.99,"n":145,"o":22.99,"t":"2025-11-24T05:00:00Z","v":9035,"vw":23.520304},{"c":25.09,"h":25.09,"l":24.15,"n":143,"o":24.15,"t":"2025-11-25T05:00:00Z","v":7683,"vw":24.688394},{"c":25.54,"h":26.029,"l":25.1221,"n":153,"o":25.1221,"t":"2025-11-26T05:00:00Z","v":11324,"vw":25.654127},{"c":25.945,"h":25.98,"l":25.52,"n":60,"o":25.52,"t":"2025-11-28T05:00:00Z","v":2289,"vw":25.839871},{"c":25.4364,"h":26,"l":25.42,"n":107,"o":25.42,"t":"2025-12-01T05:00:00Z","v":6249,"vw":25.727409},{"c":25.19,"h":25.5,"l":25.19,"n":86,"o":25.49,"t":"2025-12-02T05:00:00Z","v":7211,"vw":25.339394},{"c":25.7034,"h":25.75,"l":25.25,"n":100,"o":25.26,"t":"2025-12-03T05:00:00Z","v":7638,"vw":25.360713},{"c":26.0768,"h":26.34,"l":25.54,"n":91,"o":25.54,"t":"2025-12-04T05:00:00Z","v":5653,"vw":26.057264},{"c":26.0969,"h":26.46,"l":26.0969,"n":73,"o":26.35,"t":"2025-12-05T05:00:00Z","v":2348,"vw":26.314195},{"c":25.78,"h":26.1249,"l":25.62,"n":66,"o":26.01,"t":"2025-12-08T05:00:00Z","v":6093,"vw":25.849464},{"c":25.61,"h":26.1315,"l":25.61,"n":114,"o":25.8846,"t":"2025-12-09T05:00:00Z","v":3306,"vw":25.84836},{"c":27.0714,"h":27.27,"l":25.99,"n":134,"o":26.0339,"t":"2025-12-10T05:00:00Z","v":7441,"vw":26.800968},{"c":27.8188,"h":27.93,"l":27.09,"n":150,"o":27.09,"t":"2025-12-11T05:00:00Z","v":12109,"vw":27.616265},{"c":26.71,"h":28.02,"l":26.57,"n":159,"o":27.85,"t":"2025-12-12T05:00:00Z","v":16952,"vw":27.423927},{"c":26.56,"h":27.24,"l":26.45,"n":108,"o":27.24,"t":"2025-12-15T05:00:00Z","v":10810,"vw":26.572665},{"c":26.1379,"h":26.6772,"l":25.82,"n":96,"o":26.6165,"t":"2025-12-16T05:00:00Z","v":5872,"vw":26.242427},{"c":25.6933,"h":26.82,"l":25.6933,"n":102,"o":26.72,"t":"2025-12-17T05:00:00Z","v":5542,"vw":25.977876},{"c":26.0863,"h":26.73,"l":26,"n":94,"o":26.5635,"t":"2025-12-18T05:00:00Z","v":3760,"vw":26.238905},{"c":26.6707,"h":26.7287,"l":26.3514,"n":148,"o":26.3514,"t":"2025-12-19T05:00:00Z","v":11263,"vw":26.497702},{"c":27.3,"h":27.59,"l":27.146,"n":112,"o":27.19,"t":"2025-12-22T05:00:00Z","v":6161,"vw":27.282237},{"c":27.2,"h":27.3,"l":27,"n":58,"o":27.3,"t":"2025-12-23T05:00:00Z","v":2492,"vw":27.089136},{"c":27.1888,"h":27.1888,"l":27.02,"n":37,"o":27.02,"t":"2025-12-24T05:00:00Z","v":1126,"vw":27.145793},{"c":27.1258,"h":27.1258,"l":26.9,"n":69,"o":27.0238,"t":"2025-12-26T05:00:00Z","v":1719,"vw":26.962815},{"c":26.648,"h":27.01,"l":26.45,"n":102,"o":27.01,"t":"2025-12-29T05:00:00Z","v":6824,"vw":26.675199},{"c":26.3549,"h":26.64,"l":26.301,"n":114,"o":26.64,"t":"2025-12-30T05:00:00Z","v":6556,"vw":26.474602},{"c":25.5646,"h":26.11,"l":25.5646,"n":120,"o":26.08,"t":"2025-12-31T05:00:00Z","v":2579,"vw":26.016954},{"c":26.4792,"h":26.52,"l":25.93,"n":110,"o":26.4099,"t":"2026-01-02T05:00:00Z","v":5662,"vw":26.297119},{"c":27.49,"h":27.756,"l":26.7,"n":117,"o":26.7,"t":"2026-01-05T05:00:00Z","v":13086,"vw":27.327148},{"c":28.75,"h":28.86,"l":27.39,"n":166,"o":27.39,"t":"2026-01-06T05:00:00Z","v":11241,"vw":28.116336},{"c":28.16,"h":28.84,"l":28.09,"n":113,"o":28.84,"t":"2026-01-07T05:00:00Z","v":7099,"vw":28.294601},{"c":28.4595,"h":28.6283,"l":27.87,"n":47,"o":27.87,"t":"2026-01-08T05:00:00Z","v":2629,"vw":28.339275},{"c":29.1702,"h":29.22,"l":28.75,"n":131,"o":28.89,"t":"2026-01-09T05:00:00Z","v":8016,"vw":29.047914},{"c":29.2807,"h":29.2807,"l":28.8,"n":101,"o":28.8,"t":"2026-01-12T05:00:00Z","v":6069,"vw":29.048421},{"c":29.4,"h":29.51,"l":29.1901,"n":79,"o":29.5,"t":"2026-01-13T05:00:00Z","v":2190,"vw":29.414973},{"c":29.5377,"h":29.55,"l":29.16,"n":64,"o":29.33,"t":"2026-01-14T05:00:00Z","v":3388,"vw":29.39887},{"c":30.532,"h":30.8899,"l":30,"n":219,"o":30,"t":"2026-01-15T05:00:00Z","v":20315,"vw":30.474938},{"c":30.21,"h":30.61,"l":30.21,"n":115,"o":30.54,"t":"2026-01-16T05:00:00Z","v":9541,"vw":30.459585},{"c":28.95,"h":29.8703,"l":28.8,"n":153,"o":28.85,"t":"2026-01-20T05:00:00Z","v":11822,"vw":29.193706},{"c":30.59,"h":30.98,"l":29.73,"n":175,"o":29.85,"t":"2026-01-21T05:00:00Z","v":17132,"vw":30.273876},{"c":30.54,"h":31.4,"l":30.5,"n":106,"o":31,"t":"2026-01-22T05:00:00Z","v":11929,"vw":30.917582},{"c":29.7,"h":30.3,"l":29.36,"n":137,"o":30.25,"t":"2026-01-23T05:00:00Z","v":12377,"vw":29.77581},{"c":29.53,"h":30,"l":29.47,"n":100,"o":29.8,"t":"2026-01-26T05:00:00Z","v":3269,"vw":29.69128},{"c":29.54,"h":29.84,"l":29.42,"n":105,"o":29.84,"t":"2026-01-27T05:00:00Z","v":8360,"vw":29.464322},{"c":29.33,"h":29.584,"l":29.29,"n":64,"o":29.54,"t":"2026-01-28T05:00:00Z","v":3961,"vw":29.512223},{"c":29.26,"h":29.87,"l":28.24,"n":108,"o":29.87,"t":"2026-01-29T05:00:00Z","v":4865,"vw":28.849031},{"c":28.3318,"h":28.92,"l":28.15,"n":113,"o":28.92,"t":"2026-01-30T05:00:00Z","v":4615,"vw":28.371988},{"c":29.06,"h":29.3047,"l":27.93,"n":109,"o":27.93,"t":"2026-02-02T05:00:00Z","v":8383,"vw":28.743123},{"c":29.2123,"h":29.596,"l":28.35,"n":96,"o":29.41,"t":"2026-02-03T05:00:00Z","v":5348,"vw":28.960436},{"c":29.89,"h":30.19,"l":29.01,"n":132,"o":29.55,"t":"2026-02-04T05:00:00Z","v":14793,"vw":29.852925},{"c":29.35,"h":30.08,"l":29.13,"n":123,"o":29.66,"t":"2026-02-05T05:00:00Z","v":13044,"vw":29.553107},{"c":32.25,"h":32.25,"l":30.2,"n":159,"o":30.2,"t":"2026-02-06T05:00:00Z","v":12865,"vw":31.865749},{"c":32.23,"h":32.49,"l":31.84,"n":221,"o":31.89,"t":"2026-02-09T05:00:00Z","v":23171,"vw":32.242497},{"c":32.22,"h":32.5083,"l":32.1,"n":119,"o":32.32,"t":"2026-02-10T05:00:00Z","v":9405,"vw":32.306027},{"c":31.97,"h":32.9066,"l":31.6,"n":107,"o":32.9066,"t":"2026-02-11T05:00:00Z","v":5041,"vw":31.977326},{"c":30.61,"h":33.12,"l":30.2007,"n":256,"o":32.64,"t":"2026-02-12T05:00:00Z","v":38175,"vw":31.861192},{"c":31.45,"h":31.93,"l":30.555,"n":106,"o":30.78,"t":"2026-02-13T05:00:00Z","v":7400,"vw":31.336858},{"c":31.55,"h":31.7599,"l":30.6457,"n":77,"o":31.6,"t":"2026-02-17T05:00:00Z","v":4765,"vw":31.210811},{"c":32.04,"h":32.67,"l":31.77,"n":141,"o":32.24,"t":"2026-02-18T05:00:00Z","v":11581,"vw":32.269237},{"c":32.03,"h":32.03,"l":31.25,"n":158,"o":31.78,"t":"2026-02-19T05:00:00Z","v":21887,"vw":31.623794},{"c":32.54,"h":33.1,"l":31.81,"n":162,"o":31.81,"t":"2026-02-20T05:00:00Z","v":14103,"vw":32.600008},{"c":30.81,"h":32.33,"l":30.5,"n":219,"o":32.33,"t":"2026-02-23T05:00:00Z","v":15081,"vw":30.940927},{"c":31.66,"h":31.79,"l":31.1232,"n":120,"o":31.29,"t":"2026-02-24T05:00:00Z","v":5667,"vw":31.518916},{"c":32.02,"h":32.97,"l":31.4,"n":135,"o":32.3899,"t":"2026-02-25T05:00:00Z","v":8834,"vw":32.38557},{"c":32.4202,"h":32.5,"l":31.38,"n":181,"o":32.47,"t":"2026-02-26T05:00:00Z","v":28050,"vw":31.977474},{"c":31.58,"h":31.63,"l":30.95,"n":100,"o":31.63,"t":"2026-02-27T05:00:00Z","v":10012,"vw":31.196387},{"c":32.41,"h":32.4589,"l":30.63,"n":205,"o":30.63,"t":"2026-03-02T05:00:00Z","v":32259,"vw":31.187437},{"c":30.7,"h":30.9705,"l":28.73,"n":193,"o":30.97,"t":"2026-03-03T05:00:00Z","v":24394,"vw":29.698025},{"c":30.7,"h":31.33,"l":30.1,"n":83,"o":31.33,"t":"2026-03-04T05:00:00Z","v":4303,"vw":30.767303},{"c":29.4562,"h":30.12,"l":28.88,"n":202,"o":30.05,"t":"2026-03-05T05:00:00Z","v":22329,"vw":29.683528},{"c":27.25,"h":27.74,"l":27.01,"n":240,"o":27.5517,"t":"2026-03-06T05:00:00Z","v":17736,"vw":27.35349},{"c":28.0376,"h":28.0376,"l":25.48,"n":167,"o":26.57,"t":"2026-03-09T04:00:00Z","v":21755,"vw":27.455013},{"c":27.7,"h":28.84,"l":27.68,"n":108,"o":27.83,"t":"2026-03-10T04:00:00Z","v":7881,"vw":28.400722},{"c":27.4369,"h":27.755,"l":27.009,"n":90,"o":27.25,"t":"2026-03-11T04:00:00Z","v":4220,"vw":27.241941},{"c":25.65,"h":26.78,"l":25.65,"n":177,"o":26.62,"t":"2026-03-12T04:00:00Z","v":21351,"vw":26.164032},{"c":25.635,"h":26.64,"l":25.36,"n":122,"o":26.17,"t":"2026-03-13T04:00:00Z","v":20684,"vw":26.084459},{"c":26.16,"h":26.95,"l":26.16,"n":153,"o":26.3,"t":"2026-03-16T04:00:00Z","v":14865,"vw":26.712186},{"c":26.88,"h":27.35,"l":26.705,"n":107,"o":27,"t":"2026-03-17T04:00:00Z","v":5601,"vw":26.894688},{"c":26.1504,"h":27.17,"l":26.1504,"n":67,"o":26.5,"t":"2026-03-18T04:00:00Z","v":6472,"vw":26.773824},{"c":26.3054,"h":26.3054,"l":25.51,"n":85,"o":25.665,"t":"2026-03-19T04:00:00Z","v":7681,"vw":25.998555},{"c":24.51,"h":25.6,"l":24.1,"n":210,"o":25.6,"t":"2026-03-20T04:00:00Z","v":16459,"vw":24.867238},{"c":25.94,"h":27.05,"l":25.5,"n":251,"o":25.5,"t":"2026-03-23T04:00:00Z","v":31518,"vw":26.468835},{"c":26.5,"h":26.88,"l":25.16,"n":96,"o":25.56,"t":"2026-03-24T04:00:00Z","v":3281,"vw":26.212171},{"c":27.1023,"h":27.45,"l":26.75,"n":109,"o":27.28,"t":"2026-03-25T04:00:00Z","v":6756,"vw":27.190944},{"c":26.03,"h":27.13,"l":25.9212,"n":171,"o":26.69,"t":"2026-03-26T04:00:00Z","v":20089,"vw":26.822746},{"c":24.71,"h":25.54,"l":24.58,"n":194,"o":25.5,"t":"2026-03-27T04:00:00Z","v":25342,"vw":24.912364},{"c":24.03,"h":25.355,"l":23.91,"n":272,"o":25.22,"t":"2026-03-30T04:00:00Z","v":27365,"vw":24.31042},{"c":26.1034,"h":26.215,"l":24.79,"n":171,"o":24.79,"t":"2026-03-31T04:00:00Z","v":13068,"vw":25.498537},{"c":26.839,"h":27.355,"l":26.6999,"n":123,"o":26.7,"t":"2026-04-01T04:00:00Z","v":9538,"vw":27.018885},{"c":26.8433,"h":27.108,"l":25.4,"n":109,"o":25.4,"t":"2026-04-02T04:00:00Z","v":5961,"vw":26.524438},{"c":27.22,"h":27.24,"l":26.76,"n":106,"o":26.9,"t":"2026-04-06T04:00:00Z","v":7815,"vw":26.98667},{"c":27.3291,"h":27.4439,"l":26.88,"n":152,"o":27.15,"t":"2026-04-07T04:00:00Z","v":13244,"vw":27.138474},{"c":29.61,"h":30.165,"l":29.451,"n":170,"o":30.01,"t":"2026-04-08T04:00:00Z","v":12312,"vw":29.737176},{"c":29.8995,"h":30.2,"l":29.29,"n":128,"o":29.45,"t":"2026-04-09T04:00:00Z","v":10215,"vw":29.699031},{"c":29.5355,"h":29.87,"l":29.47,"n":110,"o":29.87,"t":"2026-04-10T04:00:00Z","v":6511,"vw":29.630506},{"c":30.5232,"h":30.5232,"l":29.15,"n":157,"o":29.15,"t":"2026-04-13T04:00:00Z","v":13465,"vw":29.927664},{"c":30.9336,"h":31.11,"l":30.73,"n":110,"o":30.96,"t":"2026-04-14T04:00:00Z","v":6486,"vw":30.931714},{"c":30.6918,"h":31.05,"l":30.55,"n":112,"o":31,"t":"2026-04-15T04:00:00Z","v":8271,"vw":30.714469},{"c":30.8003,"h":30.99,"l":30.09,"n":158,"o":30.99,"t":"2026-04-16T04:00:00Z","v":33030,"vw":30.344987},{"c":32.6322,"h":33.23,"l":32.05,"n":309,"o":32.05,"t":"2026-04-17T04:00:00Z","v":26478,"vw":32.945224},{"c":33.1846,"h":33.2673,"l":32.41,"n":127,"o":32.79,"t":"2026-04-20T04:00:00Z","v":12195,"vw":32.864628},{"c":32.59,"h":34.19,"l":32.5156,"n":164,"o":33.6,"t":"2026-04-21T04:00:00Z","v":11443,"vw":33.2709},{"c":32.2236,"h":33.42,"l":32.07,"n":126,"o":33.42,"t":"2026-04-22T04:00:00Z","v":17895,"vw":32.291713},{"c":32.23,"h":32.57,"l":31.21,"n":100,"o":32.15,"t":"2026-04-23T04:00:00Z","v":11737,"vw":31.986322},{"c":32.46,"h":32.72,"l":32.09,"n":102,"o":32.09,"t":"2026-04-24T04:00:00Z","v":6796,"vw":32.452593},{"c":32.5098,"h":32.55,"l":32.5,"n":61,"o":32.55,"t":"2026-04-27T04:00:00Z","v":1168,"vw":32.536909},{"c":31.4519,"h":31.525,"l":31.4,"n":71,"o":31.41,"t":"2026-04-28T04:00:00Z","v":2094,"vw":31.437265},{"c":30.8341,"h":31.225,"l":30.6,"n":60,"o":31.225,"t":"2026-04-29T04:00:00Z","v":2212,"vw":30.690367},{"c":32.3829,"h":32.4,"l":30.97,"n":103,"o":30.97,"t":"2026-04-30T04:00:00Z","v":5070,"vw":31.776593},{"c":32.355,"h":32.7013,"l":32.22,"n":112,"o":32.66,"t":"2026-05-01T04:00:00Z","v":20249,"vw":32.563711},{"c":31.6789,"h":32.25,"l":31.3906,"n":60,"o":31.93,"t":"2026-05-04T04:00:00Z","v":2762,"vw":31.853678},{"c":32.9064,"h":33.09,"l":32.19,"n":127,"o":32.25,"t":"2026-05-05T04:00:00Z","v":10058,"vw":32.548755},{"c":34.84,"h":34.84,"l":33.69,"n":101,"o":33.69,"t":"2026-05-06T04:00:00Z","v":6781,"vw":34.256615},{"c":33.3369,"h":35.19,"l":33.325,"n":131,"o":35.19,"t":"2026-05-07T04:00:00Z","v":13050,"vw":34.323749},{"c":33.8004,"h":33.8004,"l":33.6909,"n":49,"o":33.6909,"t":"2026-05-08T04:00:00Z","v":769,"vw":33.75583},{"c":33.4983,"h":33.84,"l":33.4983,"n":63,"o":33.84,"t":"2026-05-11T04:00:00Z","v":1892,"vw":33.63119},{"c":32.8752,"h":33.11,"l":31.82,"n":88,"o":33.11,"t":"2026-05-12T04:00:00Z","v":4194,"vw":32.395101},{"c":32.6003,"h":32.75,"l":32.15,"n":63,"o":32.15,"t":"2026-05-13T04:00:00Z","v":1655,"vw":32.424141},{"c":33.0055,"h":33.337,"l":32.77,"n":74,"o":33.17,"t":"2026-05-14T04:00:00Z","v":9766,"vw":33.119423},{"c":31.3327,"h":32,"l":31.3327,"n":155,"o":32,"t":"2026-05-15T04:00:00Z","v":15773,"vw":31.673718},{"c":31.23,"h":32,"l":31,"n":85,"o":31.52,"t":"2026-05-18T04:00:00Z","v":10701,"vw":31.492534},{"c":30.2804,"h":30.5,"l":30.17,"n":64,"o":30.17,"t":"2026-05-19T04:00:00Z","v":4079,"vw":30.35688},{"c":32.065,"h":32.065,"l":30.2,"n":61,"o":30.2,"t":"2026-05-20T04:00:00Z","v":2090,"vw":31.62483},{"c":32.1481,"h":32.38,"l":30.87,"n":91,"o":31.78,"t":"2026-05-21T04:00:00Z","v":7942,"vw":31.805643},{"c":32.93,"h":32.93,"l":32.365,"n":98,"o":32.365,"t":"2026-05-22T04:00:00Z","v":8246,"vw":32.631703},{"c":34.45,"h":34.45,"l":33.525,"n":134,"o":34.08,"t":"2026-05-26T04:00:00Z","v":11436,"vw":34.255137},{"c":34.1031,"h":34.83,"l":34.1,"n":90,"o":34.83,"t":"2026-05-27T04:00:00Z","v":7646,"vw":34.231423},{"c":34.15,"h":34.51,"l":33.25,"n":67,"o":33.52,"t":"2026-05-28T04:00:00Z","v":3283,"vw":33.983574},{"c":34.3068,"h":34.59,"l":34,"n":76,"o":34.55,"t":"2026-05-29T04:00:00Z","v":5675,"vw":34.51263},{"c":34.27,"h":34.42,"l":33.5,"n":89,"o":34.11,"t":"2026-06-01T04:00:00Z","v":7681,"vw":34.203055},{"c":35.1285,"h":35.1285,"l":34.35,"n":70,"o":34.35,"t":"2026-06-02T04:00:00Z","v":1348,"vw":34.852542},{"c":35.1211,"h":35.29,"l":34.59,"n":58,"o":34.59,"t":"2026-06-03T04:00:00Z","v":1289,"vw":34.924423},{"c":35.46,"h":35.46,"l":35.195,"n":92,"o":35.195,"t":"2026-06-04T04:00:00Z","v":3231,"vw":35.356638},{"c":33.4353,"h":34.75,"l":33.25,"n":74,"o":34.75,"t":"2026-06-05T04:00:00Z","v":4110,"vw":33.690399},{"c":33.5777,"h":34.11,"l":33.5,"n":94,"o":33.54,"t":"2026-06-08T04:00:00Z","v":7310,"vw":33.780198},{"c":34.3828,"h":35.5,"l":32.36,"n":145,"o":34.18,"t":"2026-06-09T04:00:00Z","v":17981,"vw":33.90484},{"c":33,"h":35.03,"l":33,"n":102,"o":34.4731,"t":"2026-06-10T04:00:00Z","v":12864,"vw":34.006483},{"c":35.3196,"h":35.52,"l":33.62,"n":112,"o":34,"t":"2026-06-11T04:00:00Z","v":10085,"vw":34.507182},{"c":36.0981,"h":36.54,"l":35.79,"n":87,"o":35.79,"t":"2026-06-12T04:00:00Z","v":6982,"vw":36.266496},{"c":36.48,"h":37.56,"l":36.47,"n":133,"o":37.56,"t":"2026-06-15T04:00:00Z","v":9069,"vw":37.045261},{"c":36.1153,"h":37.14,"l":36.1153,"n":108,"o":36.97,"t":"2026-06-16T04:00:00Z","v":5958,"vw":36.849722},{"c":34.79,"h":36.965,"l":34.59,"n":71,"o":36.24,"t":"2026-06-17T04:00:00Z","v":5651,"vw":35.711787},{"c":35.87,"h":36.1,"l":35.5946,"n":70,"o":36.1,"t":"2026-06-18T04:00:00Z","v":1348,"vw":35.887061},{"c":36.3437,"h":36.39,"l":36.02,"n":170,"o":36.1152,"t":"2026-06-22T04:00:00Z","v":3801,"vw":36.33703},{"c":35.2665,"h":35.95,"l":34.5,"n":180,"o":34.75,"t":"2026-06-23T04:00:00Z","v":7171,"vw":35.282059},{"c":35.7634,"h":36.32,"l":35.69,"n":76,"o":35.69,"t":"2026-06-24T04:00:00Z","v":1993,"vw":35.939636},{"c":36.67,"h":37.5,"l":36.5,"n":124,"o":36.71,"t":"2026-06-25T04:00:00Z","v":9360,"vw":36.795965},{"c":36.35,"h":36.5,"l":35.94,"n":89,"o":36.43,"t":"2026-06-26T04:00:00Z","v":10979,"vw":36.358128},{"c":36.75,"h":36.75,"l":35.6,"n":143,"o":36.26,"t":"2026-06-29T04:00:00Z","v":10589,"vw":35.991888},{"c":37.53,"h":37.66,"l":36.67,"n":125,"o":36.67,"t":"2026-06-30T04:00:00Z","v":12084,"vw":37.358648},{"c":36.5,"h":37.5,"l":36.5,"n":138,"o":37.5,"t":"2026-07-01T04:00:00Z","v":7812,"vw":37.223805},{"c":35.9722,"h":37.625,"l":35.39,"n":133,"o":37.625,"t":"2026-07-02T04:00:00Z","v":13259,"vw":36.317149},{"c":36.4498,"h":36.62,"l":36.4498,"n":89,"o":36.5,"t":"2026-07-06T04:00:00Z","v":5600,"vw":36.573309},{"c":35.1969,"h":35.5,"l":35,"n":94,"o":35.5,"t":"2026-07-07T04:00:00Z","v":7770,"vw":35.220756},{"c":34.1463,"h":34.5,"l":33.2801,"n":128,"o":34.16,"t":"2026-07-08T04:00:00Z","v":6690,"vw":33.866451},{"c":35.54,"h":35.9899,"l":34.96,"n":118,"o":35,"t":"2026-07-09T04:00:00Z","v":5547,"vw":35.399401},{"c":35.3711,"h":35.54,"l":35.29,"n":135,"o":35.54,"t":"2026-07-10T04:00:00Z","v":2899,"vw":35.465722},{"c":34.7367,"h":35.3,"l":34.57,"n":163,"o":35.3,"t":"2026-07-13T04:00:00Z","v":5434,"vw":34.966093},{"c":35.2361,"h":35.55,"l":34.91,"n":65,"o":35.55,"t":"2026-07-14T04:00:00Z","v":3562,"vw":35.210454},{"c":35.2237,"h":35.75,"l":34.75,"n":85,"o":35.525,"t":"2026-07-15T04:00:00Z","v":5495,"vw":35.272915},{"c":35.72,"h":36.01,"l":35.31,"n":69,"o":35.31,"t":"2026-07-16T04:00:00Z","v":4548,"vw":35.665254},{"c":35.1434,"h":35.52,"l":35,"n":74,"o":35,"t":"2026-07-17T04:00:00Z","v":7358,"vw":35.225811},{"c":34.29,"h":35.4,"l":34.29,"n":157,"o":35.4,"t":"2026-07-20T04:00:00Z","v":23342,"vw":34.709462},{"c":35.3176,"h":35.3176,"l":34.9,"n":73,"o":34.9,"t":"2026-07-21T04:00:00Z","v":6262,"vw":34.984851},{"c":35.3085,"h":35.535,"l":35.24,"n":56,"o":35.3,"t":"2026-07-22T04:00:00Z","v":3291,"vw":35.328544},{"c":34.87,"h":35,"l":34.5,"n":61,"o":35,"t":"2026-07-23T04:00:00Z","v":4295,"vw":34.795419},{"c":35.27,"h":36,"l":35.16,"n":128,"o":35.22,"t":"2026-07-24T04:00:00Z","v":11852,"vw":35.553192},{"c":35.67,"h":36.5096,"l":34.91,"n":145,"o":36.34,"t":"2026-07-27T04:00:00Z","v":16285,"vw":35.815127},{"c":35.7228,"h":35.79,"l":35.095,"n":59,"o":35.57,"t":"2026-07-28T04:00:00Z","v":6882,"vw":35.52977},{"c":33.75,"h":35.72,"l":33.75,"n":168,"o":35.72,"t":"2026-07-29T04:00:00Z","v":16065,"vw":34.47987},{"c":34.67,"h":35.01,"l":33.5,"n":100,"o":35.01,"t":"2026-07-30T04:00:00Z","v":3858,"vw":34.041685},{"c":34.54,"h":34.7701,"l":34.31,"n":70,"o":34.67,"t":"2026-07-31T04:00:00Z","v":3992,"vw":34.663174},{"c":35.63,"h":35.68,"l":34.16,"n":88,"o":34.16,"t":"2026-08-03T04:00:00Z","v":4472,"vw":35.143438},{"c":37.6,"h":37.7435,"l":35.935,"n":115,"o":36,"t":"2026-08-04T04:00:00Z","v":11526,"vw":37.190178},{"c":36.95,"h":38.03,"l":36.93,"n":102,"o":37.9,"t":"2026-08-05T04:00:00Z","v":5242,"vw":37.430043},{"c":36.59,"h":37.485,"l":36.59,"n":104,"o":37.24,"t":"2026-08-06T04:00:00Z","v":6644,"vw":37.061219},{"c":37.9923,"h":38.18,"l":37.31,"n":79,"o":37.31,"t":"2026-08-07T04:00:00Z","v":1665,"vw":37.55},{"c":37.5748,"h":37.895,"l":37.5748,"n":63,"o":37.7097,"t":"2026-08-10T04:00:00Z","v":1605,"vw":37.804025},{"c":37.9205,"h":38.349,"l":37.9205,"n":65,"o":38.2,"t":"2026-08-11T04:00:00Z","v":1800,"vw":38.203724},{"c":38.3763,"h":38.445,"l":37.82,"n":73,"o":38.42,"t":"2026-08-12T04:00:00Z","v":1895,"vw":38.258517},{"c":38.875,"h":38.98,"l":38.42,"n":102,"o":38.8,"t":"2026-08-13T04:00:00Z","v":6988,"vw":38.87039},{"c":39.1635,"h":39.1635,"l":38.88,"n":107,"o":38.88,"t":"2026-08-14T04:00:00Z","v":4671,"vw":39.07343},{"c":38.8907,"h":38.8907,"l":38.85,"n":70,"o":38.85,"t":"2026-08-17T04:00:00Z","v":2317,"vw":38.872099},{"c":37.1056,"h":37.75,"l":37.1056,"n":132,"o":37.75,"t":"2026-08-18T04:00:00Z","v":6889,"vw":37.62246},{"c":36.6707,"h":37.56,"l":36.6707,"n":56,"o":37.56,"t":"2026-08-19T04:00:00Z","v":953,"vw":36.983898},{"c":35.88,"h":36.67,"l":35.751,"n":100,"o":36.31,"t":"2026-08-20T04:00:00Z","v":9615,"vw":36.143094},{"c":36.25,"h":36.42,"l":35.93,"n":80,"o":36.32,"t":"2026-08-21T04:00:00Z","v":6072,"vw":36.206851},{"c":35.41,"h":35.75,"l":35.201,"n":121,"o":35.75,"t":"2026-08-24T04:00:00Z","v":7928,"vw":35.386162},{"c":35.3961,"h":36.17,"l":35.245,"n":76,"o":36.17,"t":"2026-08-25T04:00:00Z","v":2532,"vw":35.544287},{"c":36.0476,"h":36.25,"l":35.46,"n":88,"o":35.46,"t":"2026-08-26T04:00:00Z","v":3686,"vw":35.993559},{"c":36.03,"h":36.31,"l":35.58,"n":149,"o":36.23,"t":"2026-08-27T04:00:00Z","v":20128,"vw":36.118772},{"c":34.73,"h":35.82,"l":34.73,"n":94,"o":35.82,"t":"2026-08-28T04:00:00Z","v":5170,"vw":35.340651},{"c":34.2665,"h":34.31,"l":34.2665,"n":63,"o":34.31,"t":"2026-08-31T04:00:00Z","v":920,"vw":34.31},{"c":33.1053,"h":33.8499,"l":33.1053,"n":84,"o":33.595,"t":"2026-09-01T04:00:00Z","v":4543,"vw":33.491542},{"c":33.8149,"h":33.8149,"l":33.75,"n":61,"o":33.75,"t":"2026-09-02T04:00:00Z","v":740,"vw":33.75},{"c":34.6838,"h":34.6838,"l":34.56,"n":68,"o":34.6699,"t":"2026-09-03T04:00:00Z","v":1441,"vw":34.608521},{"c":34.8456,"h":34.8456,"l":34.56,"n":47,"o":34.56,"t":"2026-09-04T04:00:00Z","v":1283,"vw":34.653018},{"c":34.1392,"h":34.87,"l":34.1392,"n":73,"o":34.86,"t":"2026-09-08T04:00:00Z","v":4738,"vw":34.720992},{"c":33.0354,"h":33.71,"l":33.0354,"n":68,"o":33.71,"t":"2026-09-09T04:00:00Z","v":4735,"vw":33.315552},{"c":32.0702,"h":32.6,"l":32.035,"n":81,"o":32.34,"t":"2026-09-10T04:00:00Z","v":4997,"vw":32.36796},{"c":32.8547,"h":32.8547,"l":32.7047,"n":70,"o":32.77,"t":"2026-09-11T04:00:00Z","v":941,"vw":32.741031},{"c":31.9,"h":32.25,"l":31.9,"n":72,"o":32.03,"t":"2026-09-14T04:00:00Z","v":4626,"vw":32.00938},{"c":31.4653,"h":31.83,"l":31.4653,"n":70,"o":31.83,"t":"2026-09-15T04:00:00Z","v":1063,"vw":31.67005},{"c":30.9758,"h":31.93,"l":30.6,"n":84,"o":31.93,"t":"2026-09-16T04:00:00Z","v":1426,"vw":31.057912},{"c":31.44,"h":31.835,"l":31.44,"n":54,"o":31.835,"t":"2026-09-17T04:00:00Z","v":4131,"vw":31.656131},{"c":31.155,"h":31.44,"l":30.9,"n":58,"o":31.44,"t":"2026-09-18T04:00:00Z","v":2097,"vw":31.154019},{"c":31.51,"h":31.64,"l":31.3,"n":68,"o":31.3,"t":"2026-09-21T04:00:00Z","v":2916,"vw":31.509627},{"c":31.8399,"h":32.035,"l":31.55,"n":56,"o":31.55,"t":"2026-09-22T04:00:00Z","v":2621,"vw":31.823928},{"c":31.1625,"h":31.62,"l":31.1625,"n":47,"o":31.37,"t":"2026-09-23T04:00:00Z","v":1428,"vw":31.398883},{"c":30.7802,"h":31.0367,"l":30.43,"n":93,"o":30.69,"t":"2026-09-24T04:00:00Z","v":3524,"vw":30.769474},{"c":31.0723,"h":31.0723,"l":30.875,"n":67,"o":31,"t":"2026-09-25T04:00:00Z","v":1904,"vw":30.974113},{"c":30.3269,"h":30.5074,"l":29.86,"n":80,"o":30.5074,"t":"2026-09-28T04:00:00Z","v":4201,"vw":29.948934},{"c":30.2268,"h":30.29,"l":29.75,"n":117,"o":30.2,"t":"2026-09-29T04:00:00Z","v":8323,"vw":29.842808},{"c":29.8297,"h":30.1,"l":29.78,"n":91,"o":30.09,"t":"2026-09-30T04:00:00Z","v":8344,"vw":30.032183},{"c":30.6296,"h":30.675,"l":29.5,"n":80,"o":29.75,"t":"2026-10-01T04:00:00Z","v":4430,"vw":29.856895},{"c":31.4913,"h":31.7599,"l":31.27,"n":96,"o":31.27,"t":"2026-10-02T04:00:00Z","v":4729,"vw":31.663761},{"c":31.8,"h":32.315,"l":31,"n":103,"o":31,"t":"2026-10-05T04:00:00Z","v":6600,"vw":31.781428},{"c":32.2626,"h":32.5,"l":32.17,"n":78,"o":32.17,"t":"2026-10-06T04:00:00Z","v":2614,"vw":32.345433},{"c":30.6894,"h":31.84,"l":30.3,"n":88,"o":31.84,"t":"2026-10-07T04:00:00Z","v":8368,"vw":30.970032},{"c":30.9731,"h":30.9731,"l":30.27,"n":78,"o":30.27,"t":"2026-10-08T04:00:00Z","v":4055,"vw":30.422859},{"c":31.4476,"h":31.6399,"l":31.4476,"n":43,"o":31.5,"t":"2026-10-09T04:00:00Z","v":1433,"vw":31.553556},{"c":31.0826,"h":31.3,"l":31.06,"n":51,"o":31.26,"t":"2026-10-12T04:00:00Z","v":4805,"vw":31.253484},{"c":31.1781,"h":31.22,"l":30.75,"n":50,"o":30.75,"t":"2026-10-13T04:00:00Z","v":5319,"vw":30.899416},{"c":29.852,"h":30.65,"l":29.4501,"n":79,"o":30.65,"t":"2026-10-14T04:00:00Z","v":2296,"vw":29.804049},{"c":30.8197,"h":30.8197,"l":29.85,"n":118,"o":29.85,"t":"2026-10-15T04:00:00Z","v":7555,"vw":30.120831},{"c":29.975,"h":31.17,"l":29.775,"n":102,"o":31,"t":"2026-10-16T04:00:00Z","v":5502,"vw":30.794005},{"c":30.012,"h":30.4,"l":29.89,"n":87,"o":30.23,"t":"2026-10-19T04:00:00Z","v":10633,"vw":30.203396},{"c":30.8578,"h":31.15,"l":30.5,"n":72,"o":30.5,"t":"2026-10-20T04:00:00Z","v":3099,"vw":30.816448},{"c":31.2363,"h":31.5,"l":31.2,"n":63,"o":31.5,"t":"2026-10-21T04:00:00Z","v":3353,"vw":31.359512},{"c":30.4515,"h":30.46,"l":29.75,"n":80,"o":30.46,"t":"2026-10-22T04:00:00Z","v":5624,"vw":30.262433}],"volatilityBars":[{"c":31.35,"h":31.35,"l":31.3,"n":3,"o":31.3,"t":"2026-09-21T13:45:00Z","v":400,"vw":31.314286},{"c":31.55,"h":31.55,"l":31.55,"n":1,"o":31.55,"t":"2026-09-21T17:30:00Z","v":500,"vw":31.55},{"c":31.55,"h":31.55,"l":31.545,"n":5,"o":31.545,"t":"2026-09-21T17:45:00Z","v":523,"vw":31.548391},{"c":31.581,"h":31.581,"l":31.581,"n":3,"o":31.581,"t":"2026-09-21T18:15:00Z","v":151,"vw":31.581},{"c":31.64,"h":31.64,"l":31.64,"n":3,"o":31.64,"t":"2026-09-21T19:15:00Z","v":250,"vw":31.64},{"c":31.51,"h":31.51,"l":31.51,"n":3,"o":31.51,"t":"2026-09-21T20:00:00Z","v":753,"vw":31.51},{"c":31.55,"h":31.67,"l":31.55,"n":3,"o":31.55,"t":"2026-09-22T15:30:00Z","v":300,"vw":31.59},{"c":31.85,"h":31.865,"l":31.85,"n":9,"o":31.865,"t":"2026-09-22T17:00:00Z","v":806,"vw":31.854159},{"c":32.035,"h":32.035,"l":31.92,"n":2,"o":31.92,"t":"2026-09-22T17:45:00Z","v":200,"vw":31.9775},{"c":31.8399,"h":31.84,"l":31.8399,"n":6,"o":31.84,"t":"2026-09-22T19:45:00Z","v":1029,"vw":31.839939},{"c":31.325,"h":31.37,"l":31.29,"n":4,"o":31.37,"t":"2026-09-23T13:45:00Z","v":450,"vw":31.323125},{"c":31.62,"h":31.62,"l":31.62,"n":3,"o":31.62,"t":"2026-09-23T16:00:00Z","v":300,"vw":31.62},{"c":31.3874,"h":31.3874,"l":31.3874,"n":1,"o":31.3874,"t":"2026-09-23T17:30:00Z","v":119,"vw":31.3874},{"c":31.28,"h":31.28,"l":31.28,"n":2,"o":31.28,"t":"2026-09-23T19:00:00Z","v":200,"vw":31.28},{"c":31.29,"h":31.29,"l":31.29,"n":2,"o":31.29,"t":"2026-09-23T19:45:00Z","v":150,"vw":31.29},{"c":30.69,"h":30.69,"l":30.69,"n":2,"o":30.69,"t":"2026-09-24T14:30:00Z","v":112,"vw":30.69},{"c":30.5,"h":30.5978,"l":30.5,"n":6,"o":30.5978,"t":"2026-09-24T14:45:00Z","v":756,"vw":30.528155},{"c":30.43,"h":30.43,"l":30.43,"n":1,"o":30.43,"t":"2026-09-24T15:45:00Z","v":100,"vw":30.43},{"c":31.0367,"h":31.0367,"l":31.0367,"n":2,"o":31.0367,"t":"2026-09-24T16:30:00Z","v":145,"vw":31.0367},{"c":30.955,"h":31,"l":30.94,"n":5,"o":30.945,"t":"2026-09-24T16:45:00Z","v":868,"vw":30.952353},{"c":30.99,"h":30.99,"l":30.99,"n":2,"o":30.99,"t":"2026-09-24T17:00:00Z","v":140,"vw":30.99},{"c":30.74,"h":30.75,"l":30.74,"n":9,"o":30.75,"t":"2026-09-24T18:30:00Z","v":750,"vw":30.741429},{"c":30.89,"h":30.89,"l":30.89,"n":4,"o":30.89,"t":"2026-09-24T19:45:00Z","v":262,"vw":30.89},{"c":31,"h":31,"l":31,"n":1,"o":31,"t":"2026-09-25T13:30:00Z","v":148,"vw":31},{"c":30.96,"h":30.96,"l":30.875,"n":8,"o":30.875,"t":"2026-09-25T16:00:00Z","v":800,"vw":30.918125},{"c":31.04,"h":31.04,"l":31.04,"n":4,"o":31.04,"t":"2026-09-25T19:00:00Z","v":484,"vw":31.04},{"c":31.02,"h":31.04,"l":31.02,"n":2,"o":31.04,"t":"2026-09-25T19:45:00Z","v":200,"vw":31.03},{"c":31.07,"h":31.07,"l":31.07,"n":1,"o":31.07,"t":"2026-09-28T11:15:00Z","v":100,"vw":31.07},{"c":30.5074,"h":30.5074,"l":30.5074,"n":1,"o":30.5074,"t":"2026-09-28T14:15:00Z","v":150,"vw":30.5074},{"c":30.4,"h":30.4,"l":30.4,"n":6,"o":30.4,"t":"2026-09-28T14:30:00Z","v":192,"vw":30.4},{"c":29.86,"h":29.88,"l":29.86,"n":3,"o":29.875,"t":"2026-09-28T16:00:00Z","v":3050,"vw":29.861148},{"c":30.26,"h":30.26,"l":30.26,"n":1,"o":30.26,"t":"2026-09-28T17:30:00Z","v":100,"vw":30.26},{"c":30.38,"h":30.38,"l":30.37,"n":3,"o":30.37,"t":"2026-09-28T18:15:00Z","v":214,"vw":30.375},{"c":30.29,"h":30.29,"l":30.2,"n":2,"o":30.2,"t":"2026-09-29T14:15:00Z","v":218,"vw":30.245},{"c":29.8,"h":29.9,"l":29.8,"n":32,"o":29.9,"t":"2026-09-29T15:15:00Z","v":4950,"vw":29.803034},{"c":29.97,"h":29.97,"l":29.97,"n":2,"o":29.97,"t":"2026-09-29T15:45:00Z","v":637,"vw":29.97},{"c":29.8,"h":29.8,"l":29.8,"n":12,"o":29.8,"t":"2026-09-29T16:00:00Z","v":1139,"vw":29.8},{"c":29.75,"h":29.75,"l":29.75,"n":1,"o":29.75,"t":"2026-09-29T17:00:00Z","v":140,"vw":29.75},{"c":30.01,"h":30.01,"l":30.01,"n":2,"o":30.01,"t":"2026-09-29T18:30:00Z","v":530,"vw":30.01},{"c":30.085,"h":30.09,"l":30.08,"n":4,"o":30.09,"t":"2026-09-30T16:00:00Z","v":318,"vw":30.085},{"c":30.05,"h":30.1,"l":30.05,"n":3,"o":30.1,"t":"2026-09-30T19:00:00Z","v":311,"vw":30.067846},{"c":30.02,"h":30.02,"l":30.02,"n":2,"o":30.02,"t":"2026-09-30T19:15:00Z","v":109,"vw":30.02},{"c":29.94,"h":30.04,"l":29.94,"n":11,"o":30.04,"t":"2026-09-30T19:30:00Z","v":7100,"vw":30.032113},{"c":29.78,"h":29.78,"l":29.78,"n":1,"o":29.78,"t":"2026-09-30T19:45:00Z","v":100,"vw":29.78},{"c":29.75,"h":29.75,"l":29.75,"n":8,"o":29.75,"t":"2026-10-01T13:30:00Z","v":1382,"vw":29.75},{"c":29.5,"h":29.5,"l":29.5,"n":6,"o":29.5,"t":"2026-10-01T14:00:00Z","v":208,"vw":29.5},{"c":29.75,"h":29.75,"l":29.69,"n":2,"o":29.69,"t":"2026-10-01T15:30:00Z","v":1284,"vw":29.697009},{"c":30.12,"h":30.13,"l":30.12,"n":7,"o":30.12,"t":"2026-10-01T16:00:00Z","v":700,"vw":30.122143},{"c":30.275,"h":30.275,"l":30.275,"n":1,"o":30.275,"t":"2026-10-01T17:00:00Z","v":100,"vw":30.275},{"c":30.67,"h":30.67,"l":30.67,"n":1,"o":30.67,"t":"2026-10-01T17:45:00Z","v":100,"vw":30.67},{"c":30.675,"h":30.675,"l":30.675,"n":2,"o":30.675,"t":"2026-10-01T19:30:00Z","v":175,"vw":30.675},{"c":31.27,"h":31.27,"l":31.27,"n":6,"o":31.27,"t":"2026-10-02T13:30:00Z","v":158,"vw":31.27},{"c":31.73,"h":31.7599,"l":31.5,"n":21,"o":31.5,"t":"2026-10-02T14:00:00Z","v":3678,"vw":31.686287},{"c":31.62,"h":31.62,"l":31.62,"n":6,"o":31.62,"t":"2026-10-02T16:00:00Z","v":472,"vw":31.62},{"c":31.62,"h":31.62,"l":31.62,"n":1,"o":31.62,"t":"2026-10-02T19:00:00Z","v":100,"vw":31.62},{"c":31,"h":31,"l":31,"n":2,"o":31,"t":"2026-10-05T13:30:00Z","v":508,"vw":31},{"c":31.75,"h":31.75,"l":31.75,"n":2,"o":31.75,"t":"2026-10-05T14:15:00Z","v":496,"vw":31.75},{"c":31.815,"h":31.87,"l":31.77,"n":9,"o":31.77,"t":"2026-10-05T15:15:00Z","v":872,"vw":31.814389},{"c":32.015,"h":32.015,"l":32.015,"n":1,"o":32.015,"t":"2026-10-05T16:00:00Z","v":128,"vw":32.015},{"c":32.295,"h":32.315,"l":32.295,"n":3,"o":32.315,"t":"2026-10-05T18:15:00Z","v":401,"vw":32.305},{"c":32.26,"h":32.26,"l":32.26,"n":2,"o":32.26,"t":"2026-10-05T19:00:00Z","v":224,"vw":32.26},{"c":31.8,"h":31.8,"l":31.79,"n":4,"o":31.79,"t":"2026-10-05T19:45:00Z","v":3465,"vw":31.790476},{"c":32.305,"h":32.305,"l":32.17,"n":5,"o":32.17,"t":"2026-10-06T13:30:00Z","v":626,"vw":32.213339},{"c":32.36,"h":32.3999,"l":32.36,"n":5,"o":32.3999,"t":"2026-10-06T13:45:00Z","v":821,"vw":32.369925},{"c":32.5,"h":32.5,"l":32.5,"n":1,"o":32.5,"t":"2026-10-06T14:00:00Z","v":300,"vw":32.5},{"c":32.5,"h":32.5,"l":32.5,"n":1,"o":32.5,"t":"2026-10-06T16:15:00Z","v":100,"vw":32.5},{"c":32.365,"h":32.365,"l":32.365,"n":1,"o":32.365,"t":"2026-10-06T17:45:00Z","v":300,"vw":32.365},{"c":32.295,"h":32.295,"l":32.295,"n":1,"o":32.295,"t":"2026-10-06T19:15:00Z","v":101,"vw":32.295},{"c":31.17,"h":31.84,"l":31.17,"n":13,"o":31.84,"t":"2026-10-07T13:30:00Z","v":3600,"vw":31.405403},{"c":30.3,"h":30.3,"l":30.3,"n":1,"o":30.3,"t":"2026-10-07T15:15:00Z","v":227,"vw":30.3},{"c":30.45,"h":30.45,"l":30.45,"n":1,"o":30.45,"t":"2026-10-07T15:45:00Z","v":500,"vw":30.45},{"c":30.42,"h":30.42,"l":30.42,"n":1,"o":30.42,"t":"2026-10-07T16:00:00Z","v":100,"vw":30.42},{"c":30.64,"h":30.64,"l":30.64,"n":11,"o":30.64,"t":"2026-10-07T16:15:00Z","v":3262,"vw":30.64},{"c":30.72,"h":30.72,"l":30.72,"n":1,"o":30.72,"t":"2026-10-07T17:30:00Z","v":150,"vw":30.72},{"c":30.27,"h":30.27,"l":30.27,"n":2,"o":30.27,"t":"2026-10-08T13:30:00Z","v":1500,"vw":30.27},{"c":30.42,"h":30.5,"l":30.42,"n":2,"o":30.5,"t":"2026-10-08T14:45:00Z","v":350,"vw":30.477143},{"c":30.35,"h":30.35,"l":30.35,"n":1,"o":30.35,"t":"2026-10-08T15:00:00Z","v":200,"vw":30.35},{"c":30.55,"h":30.6149,"l":30.55,"n":10,"o":30.595,"t":"2026-10-08T16:30:00Z","v":999,"vw":30.580879},{"c":30.75,"h":30.75,"l":30.75,"n":2,"o":30.75,"t":"2026-10-08T17:30:00Z","v":250,"vw":30.75},{"c":31.5,"h":31.5,"l":31.5,"n":5,"o":31.5,"t":"2026-10-09T17:45:00Z","v":543,"vw":31.5},{"c":31.6399,"h":31.6399,"l":31.56,"n":2,"o":31.56,"t":"2026-10-09T18:00:00Z","v":400,"vw":31.59995},{"c":31.59,"h":31.59,"l":31.59,"n":3,"o":31.59,"t":"2026-10-09T19:00:00Z","v":220,"vw":31.59},{"c":31.25,"h":31.3,"l":31.25,"n":11,"o":31.26,"t":"2026-10-12T13:30:00Z","v":4204,"vw":31.261964},{"c":31.3,"h":31.3,"l":31.3,"n":1,"o":31.3,"t":"2026-10-12T14:30:00Z","v":109,"vw":31.3},{"c":31.12,"h":31.12,"l":31.12,"n":2,"o":31.12,"t":"2026-10-12T18:45:00Z","v":159,"vw":31.12},{"c":31.06,"h":31.06,"l":31.06,"n":2,"o":31.06,"t":"2026-10-12T19:15:00Z","v":115,"vw":31.06},{"c":30.75,"h":30.75,"l":30.75,"n":3,"o":30.75,"t":"2026-10-13T14:15:00Z","v":230,"vw":30.75},{"c":30.91,"h":30.91,"l":30.87,"n":2,"o":30.87,"t":"2026-10-13T17:30:00Z","v":4100,"vw":30.870976},{"c":31,"h":31,"l":31,"n":1,"o":31,"t":"2026-10-13T18:00:00Z","v":250,"vw":31},{"c":31.196,"h":31.22,"l":31.196,"n":4,"o":31.22,"t":"2026-10-13T19:00:00Z","v":401,"vw":31.208},{"c":30.65,"h":30.65,"l":30.65,"n":4,"o":30.65,"t":"2026-10-14T13:45:00Z","v":267,"vw":30.65},{"c":29.835,"h":29.835,"l":29.835,"n":1,"o":29.835,"t":"2026-10-14T16:00:00Z","v":163,"vw":29.835},{"c":29.645,"h":29.72,"l":29.6273,"n":3,"o":29.72,"t":"2026-10-14T17:30:00Z","v":500,"vw":29.65292},{"c":29.4501,"h":29.58,"l":29.4501,"n":2,"o":29.58,"t":"2026-10-14T17:45:00Z","v":400,"vw":29.547525},{"c":29.65,"h":29.65,"l":29.65,"n":3,"o":29.65,"t":"2026-10-14T19:00:00Z","v":250,"vw":29.65},{"c":29.87,"h":29.89,"l":29.85,"n":36,"o":29.85,"t":"2026-10-15T13:30:00Z","v":3266,"vw":29.859063},{"c":29.95,"h":29.95,"l":29.95,"n":1,"o":29.95,"t":"2026-10-15T14:15:00Z","v":200,"vw":29.95},{"c":30.25,"h":30.25,"l":30.25,"n":2,"o":30.25,"t":"2026-10-15T14:45:00Z","v":176,"vw":30.25},{"c":30.45,"h":30.45,"l":30.45,"n":2,"o":30.45,"t":"2026-10-15T15:00:00Z","v":250,"vw":30.45},{"c":30.4,"h":30.46,"l":30.4,"n":8,"o":30.41,"t":"2026-10-15T17:15:00Z","v":2304,"vw":30.408365},{"c":30.36,"h":30.36,"l":30.36,"n":2,"o":30.36,"t":"2026-10-15T18:30:00Z","v":102,"vw":30.36},{"c":30.465,"h":30.465,"l":30.465,"n":1,"o":30.465,"t":"2026-10-15T18:45:00Z","v":230,"vw":30.465},{"c":30.76,"h":30.76,"l":30.76,"n":3,"o":30.76,"t":"2026-10-15T19:45:00Z","v":195,"vw":30.76},{"c":31.1468,"h":31.17,"l":30.99,"n":21,"o":31,"t":"2026-10-16T13:30:00Z","v":1928,"vw":31.076863},{"c":30.99,"h":30.99,"l":30.99,"n":3,"o":30.99,"t":"2026-10-16T14:15:00Z","v":1610,"vw":30.99},{"c":30.499,"h":30.499,"l":30.499,"n":5,"o":30.499,"t":"2026-10-16T15:45:00Z","v":266,"vw":30.499},{"c":30.27,"h":30.27,"l":30.27,"n":1,"o":30.27,"t":"2026-10-16T16:15:00Z","v":164,"vw":30.27},{"c":29.9,"h":29.9,"l":29.9,"n":1,"o":29.9,"t":"2026-10-16T17:15:00Z","v":250,"vw":29.9},{"c":29.88,"h":29.88,"l":29.88,"n":1,"o":29.88,"t":"2026-10-16T18:00:00Z","v":100,"vw":29.88},{"c":29.775,"h":29.775,"l":29.775,"n":1,"o":29.775,"t":"2026-10-16T18:30:00Z","v":200,"vw":29.775},{"c":29.975,"h":29.975,"l":29.975,"n":3,"o":29.975,"t":"2026-10-16T19:45:00Z","v":262,"vw":29.975},{"c":30.23,"h":30.23,"l":30.23,"n":3,"o":30.23,"t":"2026-10-19T13:30:00Z","v":131,"vw":30.23},{"c":30.05,"h":30.21,"l":30.05,"n":21,"o":30.2,"t":"2026-10-19T13:45:00Z","v":2500,"vw":30.1468},{"c":30.06,"h":30.06,"l":29.89,"n":6,"o":30.06,"t":"2026-10-19T14:00:00Z","v":600,"vw":30.03},{"c":30.15,"h":30.15,"l":30.15,"n":1,"o":30.15,"t":"2026-10-19T14:15:00Z","v":218,"vw":30.15},{"c":30.15,"h":30.15,"l":30.15,"n":1,"o":30.15,"t":"2026-10-19T15:00:00Z","v":250,"vw":30.15},{"c":30.4,"h":30.4,"l":30.4,"n":13,"o":30.4,"t":"2026-10-19T15:15:00Z","v":4000,"vw":30.4},{"c":30.12,"h":30.12,"l":30.12,"n":2,"o":30.12,"t":"2026-10-19T16:30:00Z","v":332,"vw":30.12},{"c":30,"h":30,"l":30,"n":2,"o":30,"t":"2026-10-19T17:30:00Z","v":2220,"vw":30},{"c":30.5,"h":30.5,"l":30.5,"n":4,"o":30.5,"t":"2026-10-20T13:45:00Z","v":500,"vw":30.5},{"c":31.15,"h":31.15,"l":31.15,"n":3,"o":31.15,"t":"2026-10-20T14:45:00Z","v":500,"vw":31.15},{"c":30.8,"h":30.8,"l":30.8,"n":2,"o":30.8,"t":"2026-10-20T15:45:00Z","v":500,"vw":30.8},{"c":30.81,"h":30.81,"l":30.81,"n":1,"o":30.81,"t":"2026-10-20T17:45:00Z","v":719,"vw":30.81},{"c":30.855,"h":30.855,"l":30.855,"n":1,"o":30.855,"t":"2026-10-20T19:15:00Z","v":400,"vw":30.855},{"c":31.5,"h":31.5,"l":31.5,"n":3,"o":31.5,"t":"2026-10-21T13:45:00Z","v":1035,"vw":31.5},{"c":31.2,"h":31.2,"l":31.2,"n":2,"o":31.2,"t":"2026-10-21T15:00:00Z","v":1000,"vw":31.2},{"c":31.5,"h":31.5,"l":31.5,"n":4,"o":31.5,"t":"2026-10-21T16:30:00Z","v":371,"vw":31.5},{"c":31.375,"h":31.375,"l":31.375,"n":2,"o":31.375,"t":"2026-10-21T17:30:00Z","v":232,"vw":31.375},{"c":31.25,"h":31.25,"l":31.25,"n":1,"o":31.25,"t":"2026-10-21T18:45:00Z","v":290,"vw":31.25},{"c":30.46,"h":30.46,"l":30.46,"n":4,"o":30.46,"t":"2026-10-22T13:30:00Z","v":1692,"vw":30.46},{"c":30.2,"h":30.2,"l":30.2,"n":1,"o":30.2,"t":"2026-10-22T14:00:00Z","v":100,"vw":30.2},{"c":29.75,"h":30.2,"l":29.75,"n":7,"o":30.2,"t":"2026-10-22T14:15:00Z","v":756,"vw":30.056643},{"c":29.9,"h":29.9,"l":29.9,"n":1,"o":29.9,"t":"2026-10-22T15:00:00Z","v":456,"vw":29.9},{"c":30.15,"h":30.15,"l":30.15,"n":1,"o":30.15,"t":"2026-10-22T15:45:00Z","v":250,"vw":30.15},{"c":30.34,"h":30.34,"l":30.34,"n":3,"o":30.34,"t":"2026-10-22T16:15:00Z","v":103,"vw":30.34},{"c":30.12,"h":30.12,"l":30.12,"n":1,"o":30.12,"t":"2026-10-22T18:30:00Z","v":688,"vw":30.12},{"c":30.34,"h":30.34,"l":30.34,"n":2,"o":30.34,"t":"2026-10-22T19:15:00Z","v":1000,"vw":30.34},{"c":30.455,"h":30.455,"l":30.455,"n":2,"o":30.455,"t":"2026-10-22T19:45:00Z","v":165,"vw":30.455}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.9132500431994607,"strike":36.46999827202158,"iv":0.7957199397322512,"gamma":0.04661781714375031,"theta":-0.038219331798941554,"vega":0.027255896599489272,"rho":0.00521078236404358,"breakevenPct":22.763240941237814},{"delta":0.3,"premium":0.9910169208414761,"strike":34.35932316634096,"iv":0.6689382212208871,"gamma":0.06074174315410777,"theta":-0.03537951503457052,"vega":0.029813609598242887,"rho":0.006324424074747481,"breakevenPct":16.087352305083275},{"delta":0.35,"premium":1.1115439425371556,"strike":33.10764845970275,"iv":0.602299351390689,"gamma":0.07168460357236016,"theta":-0.03416662066506435,"vega":0.031758694314121066,"rho":0.007412295581322838,"breakevenPct":12.37276456739376},{"delta":0.4,"premium":1.2105080103722337,"strike":32.14491989627766,"iv":0.5396732641136999,"gamma":0.08353167128031289,"theta":-0.03216327806649742,"vega":0.03311127060511043,"rho":0.008514917579733303,"breakevenPct":9.53623928755529},{"delta":0.45,"premium":1.3233761346857429,"strike":31.43785065893861,"iv":0.4946420317628255,"gamma":0.09327875987745604,"theta":-0.03035695643734056,"vega":0.03381012784996206,"rho":0.009611858967550894,"breakevenPct":7.584936024906343},{"delta":0.5,"premium":1.4735397210059096,"strike":30.826965362339035,"iv":0.4647734841479283,"gamma":0.09959945953929476,"theta":-0.028980811923423177,"vega":0.03407881495597166,"rho":0.010692987086676459,"breakevenPct":6.071967171879695},{"delta":0.55,"premium":1.689689954089606,"strike":30.318376578612693,"iv":0.45771722083431926,"gamma":0.10009179684600156,"theta":-0.028316105943458125,"vega":0.03372284019830152,"rho":0.011746395547177371,"breakevenPct":5.111625150492742},{"delta":0.6,"premium":1.939489795918367,"strike":29.809183673469388,"iv":0.4544830612244898,"gamma":0.09854908163265307,"theta":-0.02759469387755102,"vega":0.03296571428571429,"rho":0.012772666362277448,"breakevenPct":4.259801551279101},{"delta":0.65,"premium":2.245612244897959,"strike":29.298979591836734,"iv":0.45764632653061227,"gamma":0.09360010204081633,"theta":-0.026778367346938777,"vega":0.03153714285714286,"rho":0.013753514273578273,"breakevenPct":3.5896157389116947},{"delta":0.7,"premium":2.5355153203342615,"strike":28.807799442896936,"iv":0.45171587743732594,"gamma":0.08879721448467967,"theta":-0.02514679665738162,"vega":0.02958523676880223,"rho":0.01474624606709967,"breakevenPct":2.928639847729009},{"delta":0.75,"premium":2.8024605385329617,"strike":28.34354688950789,"iv":0.4329136490250696,"gamma":0.08420111420612814,"theta":-0.022361281337047356,"vega":0.026892571959145777,"rho":0.01575579900791879,"breakevenPct":2.2807002217981225},{"delta":0.8,"premium":3.1072607260726075,"strike":27.856985698569858,"iv":0.41553905390539053,"gamma":0.07778239823982398,"theta":-0.01944191419141914,"vega":0.023827392739273926,"rho":0.01673950210322352,"breakevenPct":1.6838133577737218},{"delta":0.85,"premium":3.5198019801980194,"strike":27.306930693069308,"iv":0.40222772277227725,"gamma":0.06617623762376239,"theta":-0.016141584158415843,"vega":0.019701980198019803,"rho":0.017649632561294953,"breakevenPct":1.2322305084062444},{"delta":0.9,"premium":4.011994421199442,"strike":26.691771269177128,"iv":0.38391952580195254,"gamma":0.051655230125523005,"theta":-0.012388981868898186,"vega":0.014780055788005576,"rho":0.018502707838354643,"breakevenPct":0.8284179445234885}],"put":[{"delta":0.2,"premium":1.0036980912017652,"strike":25.382641216023536,"iv":0.9230809911624246,"gamma":0.035444113475523634,"theta":-0.037269683047571264,"vega":0.02399399330182289,"rho":-0.0057406441427014804,"breakevenPct":19.941733166439185},{"delta":0.25,"premium":1.0372807152337353,"strike":27.16569206770549,"iv":0.7284853901734243,"gamma":0.05080818767827683,"theta":-0.033117590822521165,"vega":0.02721796152828354,"rho":-0.007020651681908386,"breakevenPct":14.196636118182173},{"delta":0.3,"premium":1.240702957016695,"strike":28.12562365613356,"iv":0.6850810730388728,"gamma":0.05924578870935171,"theta":-0.03390101877703228,"vega":0.02979348878914253,"rho":-0.008417466675471656,"breakevenPct":11.712327146062222},{"delta":0.35,"premium":1.3540809613967988,"strike":29.02720640931199,"iv":0.608092715506017,"gamma":0.07101917933078286,"theta":-0.03183925145206268,"vega":0.03176594097809379,"rho":-0.009751452677036967,"breakevenPct":9.123933310624462},{"delta":0.4,"premium":1.4569341305196084,"strike":29.712894203464057,"iv":0.5466535020157954,"gamma":0.08263187173468248,"theta":-0.029411264891136366,"vega":0.03302809824268044,"rho":-0.01107655420512572,"breakevenPct":7.209956577034145},{"delta":0.45,"premium":1.6794815616439744,"strike":30.326330112079955,"iv":0.5227790508987739,"gamma":0.08772455538930662,"theta":-0.02865745151302952,"vega":0.03376654651152668,"rho":-0.012467912065614439,"breakevenPct":5.926313809053808},{"delta":0.5,"premium":1.9882469269406622,"strike":30.88772168534666,"iv":0.5259631751497956,"gamma":0.0881207592315511,"theta":-0.029109575252171588,"vega":0.03412775775192111,"rho":-0.013906995556470346,"breakevenPct":5.096711957026759},{"delta":0.55,"premium":2.3922053231939167,"strike":31.506970849176174,"iv":0.5367394169835235,"gamma":0.08551305449936629,"theta":-0.0292,"vega":0.03379442332065906,"rho":-0.015430815959823097,"breakevenPct":4.389716349006598},{"delta":0.6,"premium":2.8396367521367516,"strike":32.15811965811966,"iv":0.5487820512820513,"gamma":0.08185641025641026,"theta":-0.028994444444444444,"vega":0.033099572649572646,"rho":-0.016990988974473206,"breakevenPct":3.720726709742031},{"delta":0.65,"premium":3.3560185185185185,"strike":32.870370370370374,"iv":0.5586111111111112,"gamma":0.07715555555555556,"theta":-0.02806851851851852,"vega":0.03174629629629629,"rho":-0.018604319656279667,"breakevenPct":3.0775106255788613},{"delta":0.7,"premium":4.016089965397923,"strike":33.707612456747405,"iv":0.5741984429065744,"gamma":0.07042681660899655,"theta":-0.026697058823529414,"vega":0.02973096885813149,"rho":-0.020325453874485973,"breakevenPct":2.4956981056779415},{"delta":0.75,"premium":5.029842931937173,"strike":34.86649214659686,"iv":0.6150795811518325,"gamma":0.06020157068062827,"theta":-0.025853403141361257,"vega":0.027267015706806282,"rho":-0.022321907849350286,"breakevenPct":2.019114937984376},{"delta":0.8,"premium":6.1472868217054275,"strike":36.14728682170543,"iv":0.6401527131782947,"gamma":0.051027906976744176,"theta":-0.0232062015503876,"vega":0.024052713178294573,"rho":-0.024402589020402723,"breakevenPct":1.482685581991033},{"delta":0.85,"premium":8.05875486381323,"strike":38.19844357976654,"iv":0.6975245136186771,"gamma":0.03865058365758755,"theta":-0.020371984435797668,"vega":0.01992762645914397,"rho":-0.027107744626256487,"breakevenPct":1.0239603436503644},{"delta":0.9,"premium":8.857805907172995,"strike":39.18565400843882,"iv":0.6418025316455696,"gamma":0.031491983122362864,"theta":-0.012770464135021092,"vega":0.014960337552742613,"rho":-0.028938545202681402,"breakevenPct":0.40606176619928747}]},"raw":{"call":[{"delta":0.25,"premium":0.9132500431994607,"strike":36.46999827202158,"iv":0.7957199397322512,"gamma":0.04661781714375031,"theta":-0.038219331798941554,"vega":0.027255896599489272,"rho":0.00521078236404358,"breakevenPct":22.763240941237814},{"delta":0.3,"premium":0.9910169208414761,"strike":34.35932316634096,"iv":0.6689382212208871,"gamma":0.06074174315410777,"theta":-0.03537951503457052,"vega":0.029813609598242887,"rho":0.006324424074747481,"breakevenPct":16.087352305083275},{"delta":0.35,"premium":1.1115439425371556,"strike":33.10764845970275,"iv":0.602299351390689,"gamma":0.07168460357236016,"theta":-0.03416662066506435,"vega":0.031758694314121066,"rho":0.007412295581322838,"breakevenPct":12.37276456739376},{"delta":0.4,"premium":1.2105080103722337,"strike":32.14491989627766,"iv":0.5396732641136999,"gamma":0.08353167128031289,"theta":-0.03216327806649742,"vega":0.03311127060511043,"rho":0.008514917579733303,"breakevenPct":9.53623928755529},{"delta":0.45,"premium":1.3233761346857429,"strike":31.43785065893861,"iv":0.4946420317628255,"gamma":0.09327875987745604,"theta":-0.03035695643734056,"vega":0.03381012784996206,"rho":0.009611858967550894,"breakevenPct":7.584936024906343},{"delta":0.5,"premium":1.4735397210059096,"strike":30.826965362339035,"iv":0.4647734841479283,"gamma":0.09959945953929476,"theta":-0.028980811923423177,"vega":0.03407881495597166,"rho":0.010692987086676459,"breakevenPct":6.071967171879695},{"delta":0.55,"premium":1.689689954089606,"strike":30.318376578612693,"iv":0.45771722083431926,"gamma":0.10009179684600156,"theta":-0.028316105943458125,"vega":0.03372284019830152,"rho":0.011746395547177371,"breakevenPct":5.111625150492742},{"delta":0.6,"premium":1.939489795918367,"strike":29.809183673469388,"iv":0.4544830612244898,"gamma":0.09854908163265307,"theta":-0.02759469387755102,"vega":0.03296571428571429,"rho":0.012772666362277448,"breakevenPct":4.259801551279101},{"delta":0.65,"premium":2.245612244897959,"strike":29.298979591836734,"iv":0.45764632653061227,"gamma":0.09360010204081633,"theta":-0.026778367346938777,"vega":0.03153714285714286,"rho":0.013753514273578273,"breakevenPct":3.5896157389116947},{"delta":0.7,"premium":2.5355153203342615,"strike":28.807799442896936,"iv":0.45171587743732594,"gamma":0.08879721448467967,"theta":-0.02514679665738162,"vega":0.02958523676880223,"rho":0.01474624606709967,"breakevenPct":2.928639847729009},{"delta":0.75,"premium":2.8024605385329617,"strike":28.34354688950789,"iv":0.4329136490250696,"gamma":0.08420111420612814,"theta":-0.022361281337047356,"vega":0.026892571959145777,"rho":0.01575579900791879,"breakevenPct":2.2807002217981225},{"delta":0.8,"premium":3.1072607260726075,"strike":27.856985698569858,"iv":0.41553905390539053,"gamma":0.07778239823982398,"theta":-0.01944191419141914,"vega":0.023827392739273926,"rho":0.01673950210322352,"breakevenPct":1.6838133577737218},{"delta":0.85,"premium":3.5198019801980194,"strike":27.306930693069308,"iv":0.40222772277227725,"gamma":0.06617623762376239,"theta":-0.016141584158415843,"vega":0.019701980198019803,"rho":0.017649632561294953,"breakevenPct":1.2322305084062444},{"delta":0.9,"premium":4.011994421199442,"strike":26.691771269177128,"iv":0.38391952580195254,"gamma":0.051655230125523005,"theta":-0.012388981868898186,"vega":0.014780055788005576,"rho":0.018502707838354643,"breakevenPct":0.8284179445234885}],"put":[{"delta":0.2,"premium":1.0036980912017652,"strike":25.382641216023536,"iv":0.9230809911624246,"gamma":0.035444113475523634,"theta":-0.037269683047571264,"vega":0.02399399330182289,"rho":-0.0057406441427014804,"breakevenPct":19.941733166439185},{"delta":0.25,"premium":1.0372807152337353,"strike":27.16569206770549,"iv":0.7284853901734243,"gamma":0.05080818767827683,"theta":-0.033117590822521165,"vega":0.02721796152828354,"rho":-0.007020651681908386,"breakevenPct":14.196636118182173},{"delta":0.3,"premium":1.240702957016695,"strike":28.12562365613356,"iv":0.6850810730388728,"gamma":0.05924578870935171,"theta":-0.03390101877703228,"vega":0.02979348878914253,"rho":-0.008417466675471656,"breakevenPct":11.712327146062222},{"delta":0.35,"premium":1.3540809613967988,"strike":29.02720640931199,"iv":0.608092715506017,"gamma":0.07101917933078286,"theta":-0.03183925145206268,"vega":0.03176594097809379,"rho":-0.009751452677036967,"breakevenPct":9.123933310624462},{"delta":0.4,"premium":1.4569341305196084,"strike":29.712894203464057,"iv":0.5466535020157954,"gamma":0.08263187173468248,"theta":-0.029411264891136366,"vega":0.03302809824268044,"rho":-0.01107655420512572,"breakevenPct":7.209956577034145},{"delta":0.45,"premium":1.6794815616439744,"strike":30.326330112079955,"iv":0.5227790508987739,"gamma":0.08772455538930662,"theta":-0.02865745151302952,"vega":0.03376654651152668,"rho":-0.012467912065614439,"breakevenPct":5.926313809053808},{"delta":0.5,"premium":1.9882469269406622,"strike":30.88772168534666,"iv":0.5259631751497956,"gamma":0.0881207592315511,"theta":-0.029109575252171588,"vega":0.03412775775192111,"rho":-0.013906995556470346,"breakevenPct":5.096711957026759},{"delta":0.55,"premium":2.3922053231939167,"strike":31.506970849176174,"iv":0.5367394169835235,"gamma":0.08551305449936629,"theta":-0.0292,"vega":0.03379442332065906,"rho":-0.015430815959823097,"breakevenPct":4.389716349006598},{"delta":0.6,"premium":2.8396367521367516,"strike":32.15811965811966,"iv":0.5487820512820513,"gamma":0.08185641025641026,"theta":-0.028994444444444444,"vega":0.033099572649572646,"rho":-0.016990988974473206,"breakevenPct":3.720726709742031},{"delta":0.65,"premium":3.3560185185185185,"strike":32.870370370370374,"iv":0.5586111111111112,"gamma":0.07715555555555556,"theta":-0.02806851851851852,"vega":0.03174629629629629,"rho":-0.018604319656279667,"breakevenPct":3.0775106255788613},{"delta":0.7,"premium":4.016089965397923,"strike":33.707612456747405,"iv":0.5741984429065744,"gamma":0.07042681660899655,"theta":-0.026697058823529414,"vega":0.02973096885813149,"rho":-0.020325453874485973,"breakevenPct":2.4956981056779415},{"delta":0.75,"premium":5.029842931937173,"strike":34.86649214659686,"iv":0.6150795811518325,"gamma":0.06020157068062827,"theta":-0.025853403141361257,"vega":0.027267015706806282,"rho":-0.022321907849350286,"breakevenPct":2.019114937984376},{"delta":0.8,"premium":6.1472868217054275,"strike":36.14728682170543,"iv":0.6401527131782947,"gamma":0.051027906976744176,"theta":-0.0232062015503876,"vega":0.024052713178294573,"rho":-0.024402589020402723,"breakevenPct":1.482685581991033},{"delta":0.85,"premium":8.05875486381323,"strike":38.19844357976654,"iv":0.6975245136186771,"gamma":0.03865058365758755,"theta":-0.020371984435797668,"vega":0.01992762645914397,"rho":-0.027107744626256487,"breakevenPct":1.0239603436503644},{"delta":0.9,"premium":8.857805907172995,"strike":39.18565400843882,"iv":0.6418025316455696,"gamma":0.031491983122362864,"theta":-0.012770464135021092,"vega":0.014960337552742613,"rho":-0.028938545202681402,"breakevenPct":0.40606176619928747}]}},"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"}}