{"symbol":"UX","url":"https://intraalpha.com/companies/UX","capturedAt":"2026-10-23T02:58:07.446Z","state":"ready","quote":{"symbol":"UX","last_price":26.9709,"prev_close":27.8148,"regular_close":26.9709,"change":-0.8439,"change_pct":-3.034,"regular_change":-0.8439,"regular_change_pct":-3.034,"extended_change":0,"extended_change_pct":0,"bid":24.85,"ask":31.59,"bid_size":100,"ask_size":1000,"volume":1375,"vwap":27.458819,"open":27.64,"high":27.64,"low":26.9709,"close":26.9709,"trade_count":31,"last_trade_at":"2026-10-23T00:00:07.755281119Z","last_quote_at":"2026-10-23T00:00:00.309079346Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:58:05.639737478-04:00","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":4500000,"net_expense_ratio":0.0077,"portfolio_turnover":0.35,"dividend_yield":0.0248,"inception_date":"2025-01-28","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:58:07.130105+00:00"},"optionObservedAt":"2026-10-22T19:55:04.291Z","bars":[{"c":27.46,"h":27.46,"l":27.46,"n":2,"o":27.46,"t":"2026-10-16T15:05:00Z","v":197,"vw":27.46},{"c":27.45,"h":27.45,"l":27.41,"n":2,"o":27.41,"t":"2026-10-16T15:15:00Z","v":200,"vw":27.43},{"c":27.46,"h":27.46,"l":27.46,"n":1,"o":27.46,"t":"2026-10-16T15:20:00Z","v":100,"vw":27.46},{"c":27.48,"h":27.48,"l":27.46,"n":3,"o":27.46,"t":"2026-10-16T15:25:00Z","v":300,"vw":27.466667},{"c":27.47,"h":27.47,"l":27.435,"n":10,"o":27.45,"t":"2026-10-16T15:30:00Z","v":725,"vw":27.449167},{"c":27.52,"h":27.52,"l":27.39,"n":34,"o":27.47,"t":"2026-10-16T15:35:00Z","v":4069,"vw":27.471905},{"c":27.4,"h":27.52,"l":27.4,"n":31,"o":27.52,"t":"2026-10-16T15:40:00Z","v":4152,"vw":27.481772},{"c":27.4,"h":27.46,"l":27.332,"n":17,"o":27.46,"t":"2026-10-16T15:45:00Z","v":2202,"vw":27.4285},{"c":27.37,"h":27.4,"l":27.37,"n":17,"o":27.4,"t":"2026-10-16T15:50:00Z","v":1504,"vw":27.386667},{"c":27.23,"h":27.37,"l":27.23,"n":17,"o":27.37,"t":"2026-10-16T15:55:00Z","v":3900,"vw":27.284103},{"c":27.68,"h":27.69,"l":27.68,"n":2,"o":27.69,"t":"2026-10-16T16:40:00Z","v":1000,"vw":27.681},{"c":27.61,"h":27.65,"l":27.61,"n":2,"o":27.65,"t":"2026-10-16T17:25:00Z","v":200,"vw":27.63},{"c":27.7488,"h":27.7488,"l":27.7488,"n":2,"o":27.7488,"t":"2026-10-16T19:25:00Z","v":246,"vw":27.7488},{"c":27.745,"h":27.745,"l":27.745,"n":2,"o":27.745,"t":"2026-10-16T19:55:00Z","v":200,"vw":27.745},{"c":27.81,"h":27.99,"l":27.81,"n":5,"o":27.99,"t":"2026-10-19T13:30:00Z","v":247,"vw":27.9},{"c":27.91,"h":27.91,"l":27.91,"n":1,"o":27.91,"t":"2026-10-19T13:40:00Z","v":200,"vw":27.91},{"c":27.5601,"h":27.5601,"l":27.5601,"n":3,"o":27.5601,"t":"2026-10-19T14:15:00Z","v":129,"vw":27.5601},{"c":27.64,"h":27.64,"l":27.64,"n":1,"o":27.64,"t":"2026-10-19T15:30:00Z","v":1059,"vw":27.64},{"c":27.84,"h":27.84,"l":27.84,"n":1,"o":27.84,"t":"2026-10-20T14:25:00Z","v":200,"vw":27.84},{"c":27.63,"h":27.73,"l":27.63,"n":3,"o":27.72,"t":"2026-10-20T15:50:00Z","v":400,"vw":27.7},{"c":27.9399,"h":27.9399,"l":27.9399,"n":1,"o":27.9399,"t":"2026-10-21T14:15:00Z","v":360,"vw":27.9399},{"c":27.94,"h":27.94,"l":27.94,"n":2,"o":27.94,"t":"2026-10-21T14:20:00Z","v":377,"vw":27.94},{"c":27.52,"h":27.64,"l":27.52,"n":6,"o":27.64,"t":"2026-10-22T13:30:00Z","v":989,"vw":27.54834},{"c":27.17,"h":27.17,"l":27.17,"n":2,"o":27.17,"t":"2026-10-22T15:20:00Z","v":200,"vw":27.17},{"c":27.1,"h":27.1,"l":27.1,"n":2,"o":27.1,"t":"2026-10-22T19:40:00Z","v":104,"vw":27.1}],"history":[{"c":26.0605,"h":26.0605,"l":25.3599,"n":87,"o":25.36,"t":"2025-01-29T05:00:00Z","v":3319,"vw":25.674459},{"c":26.282,"h":26.53,"l":26.22,"n":46,"o":26.22,"t":"2025-01-30T05:00:00Z","v":1950,"vw":26.359776},{"c":25.9298,"h":26.27,"l":25.9298,"n":60,"o":26.01,"t":"2025-01-31T05:00:00Z","v":4114,"vw":26.135176},{"c":25.973,"h":26.04,"l":25.63,"n":36,"o":25.63,"t":"2025-02-03T05:00:00Z","v":1082,"vw":25.83623},{"c":26.4839,"h":26.56,"l":26.021,"n":31,"o":26.48,"t":"2025-02-04T05:00:00Z","v":2931,"vw":26.439471},{"c":25.722,"h":25.81,"l":25.3,"n":32,"o":25.81,"t":"2025-02-05T05:00:00Z","v":1072,"vw":25.55305},{"c":25.3286,"h":25.45,"l":25.29,"n":14,"o":25.45,"t":"2025-02-06T05:00:00Z","v":313,"vw":25.37},{"c":25.2967,"h":25.2967,"l":25.19,"n":19,"o":25.2,"t":"2025-02-07T05:00:00Z","v":1529,"vw":25.234643},{"c":24.939,"h":25.5,"l":24.939,"n":56,"o":25.5,"t":"2025-02-10T05:00:00Z","v":4370,"vw":25.356453},{"c":24.4195,"h":24.92,"l":24.2005,"n":32,"o":24.92,"t":"2025-02-11T05:00:00Z","v":2051,"vw":24.638468},{"c":24.4811,"h":24.609,"l":24.05,"n":23,"o":24.29,"t":"2025-02-12T05:00:00Z","v":2118,"vw":24.227562},{"c":24.5494,"h":24.5494,"l":24.5494,"n":27,"o":24.5494,"t":"2025-02-13T05:00:00Z","v":264,"vw":24.5494},{"c":24.19,"h":24.51,"l":24.12,"n":58,"o":24.51,"t":"2025-02-14T05:00:00Z","v":8096,"vw":24.247898},{"c":24.18,"h":24.28,"l":23.7501,"n":48,"o":23.875,"t":"2025-02-18T05:00:00Z","v":2921,"vw":24.109892},{"c":23.9579,"h":23.9579,"l":23.54,"n":31,"o":23.84,"t":"2025-02-19T05:00:00Z","v":1034,"vw":23.685},{"c":24.25,"h":24.25,"l":23.8328,"n":46,"o":24.2,"t":"2025-02-20T05:00:00Z","v":5351,"vw":23.994112},{"c":23.615,"h":23.95,"l":23.615,"n":21,"o":23.85,"t":"2025-02-21T05:00:00Z","v":1944,"vw":23.774737},{"c":23.4628,"h":23.47,"l":22.86,"n":83,"o":22.86,"t":"2025-02-24T05:00:00Z","v":4218,"vw":22.983981},{"c":23.2704,"h":23.54,"l":22.675,"n":65,"o":23.53,"t":"2025-02-25T05:00:00Z","v":8136,"vw":23.034426},{"c":24.1071,"h":24.1071,"l":23.7744,"n":84,"o":23.89,"t":"2025-02-26T05:00:00Z","v":5466,"vw":23.89741},{"c":23.0098,"h":24.1,"l":23,"n":26,"o":24.1,"t":"2025-02-27T05:00:00Z","v":1972,"vw":23.288426},{"c":23.0177,"h":23.0177,"l":22.63,"n":31,"o":22.86,"t":"2025-02-28T05:00:00Z","v":9152,"vw":22.935449},{"c":22.14,"h":23,"l":22.01,"n":67,"o":23,"t":"2025-03-03T05:00:00Z","v":5268,"vw":22.257018},{"c":22.2843,"h":22.2843,"l":21.7975,"n":40,"o":21.9881,"t":"2025-03-04T05:00:00Z","v":3777,"vw":21.940296},{"c":23.1877,"h":23.23,"l":22.18,"n":29,"o":22.19,"t":"2025-03-05T05:00:00Z","v":2734,"vw":22.442593},{"c":22.85,"h":23.55,"l":22.77,"n":33,"o":23.09,"t":"2025-03-06T05:00:00Z","v":2655,"vw":22.981974},{"c":22.427,"h":23.06,"l":22.427,"n":113,"o":22.72,"t":"2025-03-07T05:00:00Z","v":12168,"vw":22.64149},{"c":21.6634,"h":22.015,"l":21.63,"n":14,"o":22.015,"t":"2025-03-10T04:00:00Z","v":435,"vw":21.795},{"c":22.5428,"h":22.76,"l":21.685,"n":39,"o":21.79,"t":"2025-03-11T04:00:00Z","v":10102,"vw":21.833097},{"c":22.1607,"h":22.43,"l":22.02,"n":20,"o":22.43,"t":"2025-03-12T04:00:00Z","v":1170,"vw":22.20101},{"c":22.0861,"h":22.38,"l":22.08,"n":21,"o":22.38,"t":"2025-03-13T04:00:00Z","v":2594,"vw":22.2},{"c":22.1,"h":22.45,"l":22.0966,"n":17,"o":22.45,"t":"2025-03-14T04:00:00Z","v":1491,"vw":22.156405},{"c":22.2716,"h":22.2716,"l":21.976,"n":63,"o":22.0184,"t":"2025-03-17T04:00:00Z","v":3735,"vw":22.075178},{"c":22.4984,"h":22.55,"l":22.1556,"n":44,"o":22.51,"t":"2025-03-18T04:00:00Z","v":7029,"vw":22.384916},{"c":23.4183,"h":23.55,"l":22.48,"n":48,"o":22.485,"t":"2025-03-19T04:00:00Z","v":5698,"vw":22.817945},{"c":24.27,"h":24.27,"l":23.36,"n":24,"o":23.36,"t":"2025-03-20T04:00:00Z","v":2767,"vw":24.04274},{"c":23.78,"h":23.78,"l":23.5601,"n":11,"o":23.78,"t":"2025-03-21T04:00:00Z","v":873,"vw":23.681288},{"c":23.7229,"h":23.84,"l":23.63,"n":13,"o":23.84,"t":"2025-03-24T04:00:00Z","v":728,"vw":23.724599},{"c":23.2843,"h":23.93,"l":22.6945,"n":52,"o":23.69,"t":"2025-03-25T04:00:00Z","v":3858,"vw":23.523523},{"c":23.6983,"h":23.82,"l":23.37,"n":17,"o":23.59,"t":"2025-03-26T04:00:00Z","v":1055,"vw":23.612026},{"c":22.8491,"h":23.29,"l":22.8491,"n":17,"o":23.27,"t":"2025-03-27T04:00:00Z","v":726,"vw":23.276667},{"c":22.3816,"h":22.3816,"l":22.3816,"n":9,"o":22.3816,"t":"2025-03-28T04:00:00Z","v":36,"vw":22.3816},{"c":22.6734,"h":22.675,"l":22.3,"n":35,"o":22.32,"t":"2025-03-31T04:00:00Z","v":1421,"vw":22.448646},{"c":23.0701,"h":23.0701,"l":22.6799,"n":56,"o":22.68,"t":"2025-04-01T04:00:00Z","v":1719,"vw":22.906082},{"c":22.9742,"h":23.03,"l":22.62,"n":17,"o":22.63,"t":"2025-04-02T04:00:00Z","v":1352,"vw":22.713636},{"c":22.795,"h":22.98,"l":22.77,"n":27,"o":22.82,"t":"2025-04-03T04:00:00Z","v":2954,"vw":22.803529},{"c":21.111,"h":21.53,"l":21.111,"n":53,"o":21.53,"t":"2025-04-04T04:00:00Z","v":926,"vw":21.359066},{"c":20.4148,"h":20.5649,"l":20.37,"n":50,"o":20.47,"t":"2025-04-07T04:00:00Z","v":4758,"vw":20.456061},{"c":20.7175,"h":21.3,"l":20.7175,"n":18,"o":21.3,"t":"2025-04-08T04:00:00Z","v":2162,"vw":20.959394},{"c":22.3481,"h":22.3481,"l":21.05,"n":12,"o":21.1,"t":"2025-04-09T04:00:00Z","v":1082,"vw":21.53502},{"c":21.5027,"h":21.89,"l":21.5,"n":14,"o":21.5,"t":"2025-04-10T04:00:00Z","v":572,"vw":21.783554},{"c":21.9307,"h":21.9307,"l":21.9307,"n":3,"o":21.9307,"t":"2025-04-11T04:00:00Z","v":3,"vw":21.9307},{"c":22.3999,"h":22.3999,"l":21.95,"n":6,"o":22.07,"t":"2025-04-14T04:00:00Z","v":335,"vw":22.028158},{"c":21.8658,"h":22.43,"l":21.8658,"n":8,"o":22.25,"t":"2025-04-15T04:00:00Z","v":441,"vw":22.34},{"c":21.7498,"h":21.7498,"l":21.5,"n":6,"o":21.5,"t":"2025-04-16T04:00:00Z","v":519,"vw":21.5},{"c":21.9604,"h":22.2599,"l":21.9604,"n":7,"o":22.2599,"t":"2025-04-17T04:00:00Z","v":278,"vw":22.2599},{"c":21.55,"h":21.55,"l":21.32,"n":31,"o":21.45,"t":"2025-04-21T04:00:00Z","v":4626,"vw":21.418208},{"c":21.8448,"h":21.8448,"l":21.7,"n":11,"o":21.7,"t":"2025-04-22T04:00:00Z","v":1791,"vw":21.743154},{"c":22.371,"h":22.5,"l":21.95,"n":10,"o":21.95,"t":"2025-04-23T04:00:00Z","v":564,"vw":22.19878},{"c":23.0199,"h":23.0199,"l":22.67,"n":6,"o":22.67,"t":"2025-04-24T04:00:00Z","v":602,"vw":22.705},{"c":23.3018,"h":23.37,"l":23.1,"n":15,"o":23.12,"t":"2025-04-25T04:00:00Z","v":1039,"vw":23.189089},{"c":23.6697,"h":23.6697,"l":23.6697,"n":9,"o":23.6697,"t":"2025-04-28T04:00:00Z","v":78,"vw":23.6697},{"c":23.4266,"h":23.4266,"l":23.4266,"n":11,"o":23.4266,"t":"2025-04-29T04:00:00Z","v":161,"vw":23.4266},{"c":23.5945,"h":23.5945,"l":23.33,"n":7,"o":23.33,"t":"2025-04-30T04:00:00Z","v":220,"vw":23.405},{"c":24.1892,"h":24.24,"l":24.065,"n":9,"o":24.065,"t":"2025-05-01T04:00:00Z","v":316,"vw":24.138333},{"c":24.4789,"h":24.4789,"l":24.26,"n":18,"o":24.28,"t":"2025-05-02T04:00:00Z","v":1135,"vw":24.285714},{"c":23.9519,"h":23.9519,"l":23.9519,"n":10,"o":23.9519,"t":"2025-05-05T04:00:00Z","v":14,"vw":23.9519},{"c":24.9612,"h":24.9612,"l":24.9612,"n":2,"o":24.9612,"t":"2025-05-06T04:00:00Z","v":26,"vw":24.9612},{"c":25.4644,"h":25.53,"l":24.97,"n":15,"o":25.04,"t":"2025-05-07T04:00:00Z","v":809,"vw":25.100307},{"c":24.901,"h":25.73,"l":24.795,"n":19,"o":25.73,"t":"2025-05-08T04:00:00Z","v":1302,"vw":25.328627},{"c":24.5622,"h":25.01,"l":24.5622,"n":3,"o":25.01,"t":"2025-05-09T04:00:00Z","v":193,"vw":25.01},{"c":25.5921,"h":25.5921,"l":25.56,"n":13,"o":25.56,"t":"2025-05-12T04:00:00Z","v":2631,"vw":25.56},{"c":26.018,"h":26.018,"l":25.5,"n":9,"o":25.5,"t":"2025-05-13T04:00:00Z","v":278,"vw":25.69},{"c":25.4119,"h":25.64,"l":25.2,"n":27,"o":25.64,"t":"2025-05-14T04:00:00Z","v":3131,"vw":25.26767},{"c":25.3731,"h":25.3731,"l":24.87,"n":15,"o":24.87,"t":"2025-05-15T04:00:00Z","v":461,"vw":24.9255},{"c":24.71,"h":25.1601,"l":24.71,"n":14,"o":25.1601,"t":"2025-05-16T04:00:00Z","v":722,"vw":24.80002},{"c":24.6837,"h":24.8,"l":24.6318,"n":17,"o":24.8,"t":"2025-05-19T04:00:00Z","v":1029,"vw":24.767978},{"c":24.3187,"h":24.3187,"l":24.3187,"n":8,"o":24.3187,"t":"2025-05-20T04:00:00Z","v":10,"vw":24.3187},{"c":24.1134,"h":24.1134,"l":24.1134,"n":12,"o":24.1134,"t":"2025-05-21T04:00:00Z","v":56,"vw":24.1134},{"c":24.5311,"h":24.5311,"l":24.5311,"n":8,"o":24.5311,"t":"2025-05-22T04:00:00Z","v":92,"vw":24.5311},{"c":26.6879,"h":26.8099,"l":24.59,"n":49,"o":24.59,"t":"2025-05-23T04:00:00Z","v":1961,"vw":26.572209},{"c":25.8377,"h":26.7888,"l":25.8377,"n":30,"o":26.7888,"t":"2025-05-27T04:00:00Z","v":1343,"vw":26.543527},{"c":26.1566,"h":26.1566,"l":26.1566,"n":15,"o":26.1566,"t":"2025-05-28T04:00:00Z","v":361,"vw":26.1566},{"c":26.0042,"h":26.72,"l":26.0042,"n":22,"o":26.45,"t":"2025-05-29T04:00:00Z","v":2076,"vw":26.583},{"c":25.5176,"h":25.5176,"l":25.5176,"n":4,"o":25.5176,"t":"2025-05-30T04:00:00Z","v":12,"vw":25.5176},{"c":24.9507,"h":25.5999,"l":24.9507,"n":42,"o":25.5999,"t":"2025-06-02T04:00:00Z","v":1083,"vw":25.395851},{"c":25.5881,"h":25.5881,"l":25.53,"n":12,"o":25.54,"t":"2025-06-03T04:00:00Z","v":626,"vw":25.536667},{"c":25.6495,"h":25.6495,"l":25.6495,"n":13,"o":25.6495,"t":"2025-06-04T04:00:00Z","v":178,"vw":25.6495},{"c":25.7961,"h":25.7961,"l":25.58,"n":15,"o":25.58,"t":"2025-06-05T04:00:00Z","v":230,"vw":25.58},{"c":25.5446,"h":25.58,"l":25.5446,"n":9,"o":25.58,"t":"2025-06-06T04:00:00Z","v":170,"vw":25.58},{"c":26.5736,"h":26.87,"l":26.5736,"n":20,"o":26.87,"t":"2025-06-09T04:00:00Z","v":601,"vw":26.87},{"c":25.7959,"h":26.43,"l":25.7959,"n":24,"o":26.43,"t":"2025-06-10T04:00:00Z","v":1052,"vw":26.358889},{"c":26.4121,"h":26.4121,"l":26.4121,"n":15,"o":26.4121,"t":"2025-06-11T04:00:00Z","v":175,"vw":26.4121},{"c":26.9004,"h":26.9004,"l":26.9004,"n":5,"o":26.9004,"t":"2025-06-12T04:00:00Z","v":57,"vw":26.9004},{"c":26.6766,"h":26.72,"l":26.6766,"n":7,"o":26.72,"t":"2025-06-13T04:00:00Z","v":127,"vw":26.72},{"c":27.05,"h":28.1,"l":27.05,"n":67,"o":27.61,"t":"2025-06-16T04:00:00Z","v":7783,"vw":27.467724},{"c":27.0402,"h":27.28,"l":26.83,"n":23,"o":27.28,"t":"2025-06-17T04:00:00Z","v":673,"vw":27.055},{"c":28.3911,"h":28.3911,"l":28.0913,"n":29,"o":28.1,"t":"2025-06-18T04:00:00Z","v":1218,"vw":28.117874},{"c":28.2469,"h":28.29,"l":28.14,"n":55,"o":28.2,"t":"2025-06-20T04:00:00Z","v":3637,"vw":28.227857},{"c":28.6491,"h":28.6491,"l":28.49,"n":44,"o":28.49,"t":"2025-06-23T04:00:00Z","v":1060,"vw":28.519533},{"c":28.2918,"h":28.97,"l":28.2918,"n":13,"o":28.97,"t":"2025-06-24T04:00:00Z","v":271,"vw":28.97},{"c":28.5553,"h":28.5553,"l":28.3302,"n":20,"o":28.34,"t":"2025-06-25T04:00:00Z","v":506,"vw":28.336733},{"c":29.2368,"h":29.2368,"l":29.09,"n":9,"o":29.09,"t":"2025-06-26T04:00:00Z","v":250,"vw":29.09},{"c":29.54,"h":29.54,"l":28.99,"n":16,"o":28.99,"t":"2025-06-27T04:00:00Z","v":718,"vw":29.433846},{"c":29.3213,"h":29.3213,"l":29.3213,"n":9,"o":29.3213,"t":"2025-06-30T04:00:00Z","v":66,"vw":29.3213},{"c":29.0033,"h":29.13,"l":28.87,"n":56,"o":28.91,"t":"2025-07-01T04:00:00Z","v":7070,"vw":29.025294},{"c":28.619,"h":28.619,"l":28.35,"n":31,"o":28.4299,"t":"2025-07-02T04:00:00Z","v":1230,"vw":28.38995},{"c":27.9363,"h":28.3,"l":27.9363,"n":11,"o":28.3,"t":"2025-07-03T04:00:00Z","v":256,"vw":28.3},{"c":27.05,"h":27.53,"l":26.87,"n":49,"o":27.53,"t":"2025-07-07T04:00:00Z","v":2153,"vw":27.18639},{"c":25.945,"h":25.945,"l":25.945,"n":19,"o":25.945,"t":"2025-07-08T04:00:00Z","v":181,"vw":25.945},{"c":25.658,"h":26.6521,"l":25.58,"n":56,"o":25.63,"t":"2025-07-09T04:00:00Z","v":2483,"vw":26.055525},{"c":25.9189,"h":26.01,"l":25.63,"n":19,"o":25.83,"t":"2025-07-10T04:00:00Z","v":704,"vw":25.823333},{"c":26.0424,"h":26.0424,"l":25.95,"n":8,"o":25.95,"t":"2025-07-11T04:00:00Z","v":191,"vw":25.95},{"c":26.1788,"h":26.48,"l":26.1,"n":47,"o":26.34,"t":"2025-07-14T04:00:00Z","v":7791,"vw":26.155642},{"c":26.1109,"h":26.375,"l":25.245,"n":133,"o":26.355,"t":"2025-07-15T04:00:00Z","v":18047,"vw":26.282573},{"c":25.8018,"h":25.91,"l":25.8018,"n":16,"o":25.91,"t":"2025-07-16T04:00:00Z","v":528,"vw":25.8725},{"c":25.4137,"h":25.81,"l":25.41,"n":43,"o":25.76,"t":"2025-07-17T04:00:00Z","v":3953,"vw":25.583966},{"c":25.4578,"h":25.54,"l":24.37,"n":35,"o":25.38,"t":"2025-07-18T04:00:00Z","v":2637,"vw":25.23898},{"c":25.4204,"h":25.63,"l":25.28,"n":16,"o":25.63,"t":"2025-07-21T04:00:00Z","v":806,"vw":25.441969},{"c":25.5209,"h":25.59,"l":25.44,"n":16,"o":25.59,"t":"2025-07-22T04:00:00Z","v":973,"vw":25.520134},{"c":25.5556,"h":25.5556,"l":25.53,"n":15,"o":25.54,"t":"2025-07-23T04:00:00Z","v":622,"vw":25.533333},{"c":26.355,"h":26.355,"l":26.25,"n":20,"o":26.25,"t":"2025-07-24T04:00:00Z","v":635,"vw":26.25},{"c":26.1463,"h":26.1463,"l":25.8424,"n":28,"o":25.9,"t":"2025-07-25T04:00:00Z","v":973,"vw":25.921818},{"c":25.4809,"h":26.11,"l":25.4809,"n":43,"o":26.11,"t":"2025-07-28T04:00:00Z","v":3142,"vw":25.686784},{"c":25.4149,"h":25.94,"l":25.4149,"n":31,"o":25.48,"t":"2025-07-29T04:00:00Z","v":463,"vw":25.71},{"c":25.5915,"h":25.5915,"l":25.5915,"n":8,"o":25.5915,"t":"2025-07-30T04:00:00Z","v":65,"vw":25.5915},{"c":25.2319,"h":25.4076,"l":25.2312,"n":24,"o":25.4076,"t":"2025-07-31T04:00:00Z","v":690,"vw":25.31199},{"c":25.8246,"h":25.8246,"l":25.11,"n":34,"o":25.11,"t":"2025-08-01T04:00:00Z","v":3132,"vw":25.57674},{"c":26.0325,"h":26.0325,"l":25.9,"n":27,"o":25.91,"t":"2025-08-04T04:00:00Z","v":1785,"vw":25.984537},{"c":25.7775,"h":26.06,"l":25.42,"n":32,"o":26.06,"t":"2025-08-05T04:00:00Z","v":1603,"vw":25.756429},{"c":26.7709,"h":26.88,"l":26.07,"n":40,"o":26.07,"t":"2025-08-06T04:00:00Z","v":2290,"vw":26.599918},{"c":25.49,"h":26.161,"l":25.49,"n":25,"o":26.13,"t":"2025-08-07T04:00:00Z","v":1768,"vw":26.06865},{"c":25.6089,"h":25.9546,"l":25.6089,"n":25,"o":25.95,"t":"2025-08-08T04:00:00Z","v":2812,"vw":25.885936},{"c":25.7116,"h":26.23,"l":25.7116,"n":13,"o":26.01,"t":"2025-08-11T04:00:00Z","v":413,"vw":26.12},{"c":25.6316,"h":25.6316,"l":25.58,"n":7,"o":25.58,"t":"2025-08-12T04:00:00Z","v":165,"vw":25.58},{"c":26.0477,"h":26.0477,"l":25.81,"n":14,"o":25.81,"t":"2025-08-13T04:00:00Z","v":699,"vw":25.81005},{"c":25.652,"h":25.68,"l":25.652,"n":2,"o":25.68,"t":"2025-08-14T04:00:00Z","v":105,"vw":25.68},{"c":26.0306,"h":26.0306,"l":26.0306,"n":11,"o":26.0306,"t":"2025-08-15T04:00:00Z","v":50,"vw":26.0306},{"c":26.48,"h":27.5,"l":26.28,"n":179,"o":26.75,"t":"2025-08-18T04:00:00Z","v":33667,"vw":26.604677},{"c":25.6601,"h":26.1,"l":25.6,"n":83,"o":26.1,"t":"2025-08-19T04:00:00Z","v":13172,"vw":25.677135},{"c":25.1,"h":25.27,"l":25.01,"n":41,"o":25.01,"t":"2025-08-20T04:00:00Z","v":13617,"vw":25.059844},{"c":25.5434,"h":25.5434,"l":24.97,"n":10,"o":24.97,"t":"2025-08-21T04:00:00Z","v":396,"vw":25.1775},{"c":26.6629,"h":26.6629,"l":26.55,"n":17,"o":26.55,"t":"2025-08-22T04:00:00Z","v":478,"vw":26.55},{"c":27.1008,"h":27.1008,"l":26.82,"n":10,"o":26.82,"t":"2025-08-25T04:00:00Z","v":494,"vw":26.901533},{"c":27.2345,"h":27.4,"l":27.2345,"n":11,"o":27.4,"t":"2025-08-26T04:00:00Z","v":1546,"vw":27.384667},{"c":27.1554,"h":27.1554,"l":27.1554,"n":9,"o":27.1554,"t":"2025-08-27T04:00:00Z","v":25,"vw":27.1554},{"c":27.7,"h":27.7,"l":26.9,"n":25,"o":26.9,"t":"2025-08-28T04:00:00Z","v":2081,"vw":27.545328},{"c":28.4139,"h":28.55,"l":27.97,"n":52,"o":27.99,"t":"2025-08-29T04:00:00Z","v":6176,"vw":28.286077},{"c":28.7623,"h":28.77,"l":28.55,"n":22,"o":28.55,"t":"2025-09-02T04:00:00Z","v":1125,"vw":28.607778},{"c":28.946,"h":29.07,"l":28.88,"n":32,"o":29.05,"t":"2025-09-03T04:00:00Z","v":3359,"vw":29.019361},{"c":28.8491,"h":28.8491,"l":28.8491,"n":10,"o":28.8491,"t":"2025-09-04T04:00:00Z","v":107,"vw":28.8491},{"c":28.95,"h":29.35,"l":28.66,"n":29,"o":29.35,"t":"2025-09-05T04:00:00Z","v":3743,"vw":28.941383},{"c":29.1569,"h":29.26,"l":29.02,"n":22,"o":29.26,"t":"2025-09-08T04:00:00Z","v":6404,"vw":29.135402},{"c":28.9528,"h":29.24,"l":28.76,"n":40,"o":29.16,"t":"2025-09-09T04:00:00Z","v":5038,"vw":28.984916},{"c":28.548,"h":28.69,"l":28.35,"n":32,"o":28.61,"t":"2025-09-10T04:00:00Z","v":3449,"vw":28.56054},{"c":28.44,"h":28.57,"l":28.36,"n":35,"o":28.36,"t":"2025-09-11T04:00:00Z","v":3231,"vw":28.474486},{"c":27.47,"h":28.33,"l":27.02,"n":41,"o":28.28,"t":"2025-09-12T04:00:00Z","v":3273,"vw":27.649333},{"c":29.0755,"h":29.0755,"l":27.37,"n":32,"o":27.45,"t":"2025-09-15T04:00:00Z","v":1888,"vw":28.141822},{"c":28.8908,"h":29.39,"l":28.8908,"n":33,"o":29.39,"t":"2025-09-16T04:00:00Z","v":3319,"vw":29.237583},{"c":29.0102,"h":29.09,"l":28.91,"n":30,"o":28.91,"t":"2025-09-17T04:00:00Z","v":3111,"vw":28.997926},{"c":28.9689,"h":28.97,"l":28.68,"n":23,"o":28.86,"t":"2025-09-18T04:00:00Z","v":2853,"vw":28.837463},{"c":29.445,"h":29.64,"l":28.7168,"n":78,"o":28.7168,"t":"2025-09-19T04:00:00Z","v":8639,"vw":29.288679},{"c":30.455,"h":30.61,"l":29.955,"n":121,"o":29.9698,"t":"2025-09-22T04:00:00Z","v":11892,"vw":30.278252},{"c":30.38,"h":30.6,"l":29.72,"n":158,"o":30.3704,"t":"2025-09-23T04:00:00Z","v":13531,"vw":30.19228},{"c":30.82,"h":31.04,"l":30.37,"n":172,"o":30.37,"t":"2025-09-24T04:00:00Z","v":8439,"vw":30.771221},{"c":31.3337,"h":31.35,"l":30.36,"n":51,"o":30.36,"t":"2025-09-25T04:00:00Z","v":5174,"vw":31.015576},{"c":31.46,"h":31.69,"l":31.33,"n":40,"o":31.39,"t":"2025-09-26T04:00:00Z","v":4100,"vw":31.490134},{"c":31.2,"h":31.29,"l":31.03,"n":64,"o":31.25,"t":"2025-09-29T04:00:00Z","v":4231,"vw":31.176013},{"c":31.1,"h":31.27,"l":30.68,"n":75,"o":31.2485,"t":"2025-09-30T04:00:00Z","v":8843,"vw":30.90026},{"c":31.18,"h":31.31,"l":30.955,"n":57,"o":31,"t":"2025-10-01T04:00:00Z","v":4750,"vw":31.16774},{"c":31.2315,"h":31.29,"l":30.96,"n":48,"o":31.1299,"t":"2025-10-02T04:00:00Z","v":4410,"vw":31.119345},{"c":30.24,"h":31.09,"l":30.1,"n":78,"o":31.09,"t":"2025-10-03T04:00:00Z","v":5165,"vw":30.586389},{"c":30.49,"h":30.6,"l":29.68,"n":52,"o":29.68,"t":"2025-10-06T04:00:00Z","v":4406,"vw":30.320784},{"c":29.6891,"h":30.84,"l":29.4,"n":35,"o":30.84,"t":"2025-10-07T04:00:00Z","v":2919,"vw":30.046429},{"c":28.61,"h":29.48,"l":28.39,"n":80,"o":29.48,"t":"2025-10-08T04:00:00Z","v":7582,"vw":28.724926},{"c":28.2784,"h":28.89,"l":28.13,"n":46,"o":28.63,"t":"2025-10-09T04:00:00Z","v":1358,"vw":28.684623},{"c":28.6141,"h":29.42,"l":28.49,"n":72,"o":28.49,"t":"2025-10-10T04:00:00Z","v":7604,"vw":29.010081},{"c":30.17,"h":31.23,"l":28.49,"n":242,"o":28.67,"t":"2025-10-13T04:00:00Z","v":56116,"vw":29.955279},{"c":29.15,"h":30.05,"l":28.73,"n":89,"o":29.75,"t":"2025-10-14T04:00:00Z","v":7828,"vw":29.328436},{"c":30.0056,"h":30.11,"l":29.7088,"n":45,"o":29.75,"t":"2025-10-15T04:00:00Z","v":3125,"vw":29.944889},{"c":29.2102,"h":29.97,"l":29.2102,"n":23,"o":29.97,"t":"2025-10-16T04:00:00Z","v":2157,"vw":29.71518},{"c":28.61,"h":28.92,"l":27.49,"n":83,"o":28.73,"t":"2025-10-17T04:00:00Z","v":8914,"vw":28.505786},{"c":27.6773,"h":28.23,"l":27.6773,"n":38,"o":27.75,"t":"2025-10-20T04:00:00Z","v":1957,"vw":27.782},{"c":27.4043,"h":27.77,"l":27.4043,"n":35,"o":27.77,"t":"2025-10-21T04:00:00Z","v":1636,"vw":27.660233},{"c":27.8594,"h":27.89,"l":27.55,"n":42,"o":27.67,"t":"2025-10-22T04:00:00Z","v":1028,"vw":27.688571},{"c":27.4442,"h":27.86,"l":27.4442,"n":31,"o":27.85,"t":"2025-10-23T04:00:00Z","v":740,"vw":27.855},{"c":28.6161,"h":28.76,"l":27.6558,"n":24,"o":27.6558,"t":"2025-10-24T04:00:00Z","v":4754,"vw":27.801074},{"c":28.7963,"h":29.3598,"l":28.7963,"n":38,"o":29.3598,"t":"2025-10-27T04:00:00Z","v":1092,"vw":29.137843},{"c":29.9448,"h":30.84,"l":29.42,"n":50,"o":29.42,"t":"2025-10-28T04:00:00Z","v":4336,"vw":30.432578},{"c":30.47,"h":30.55,"l":30.3608,"n":33,"o":30.3702,"t":"2025-10-29T04:00:00Z","v":10998,"vw":30.469685},{"c":30.6759,"h":30.73,"l":30.3951,"n":32,"o":30.3951,"t":"2025-10-30T04:00:00Z","v":2420,"vw":30.633414},{"c":30.9317,"h":30.9317,"l":30.9317,"n":57,"o":30.9317,"t":"2025-10-31T04:00:00Z","v":1823,"vw":30.9317},{"c":29.7026,"h":30.81,"l":29.7026,"n":75,"o":30.81,"t":"2025-11-03T05:00:00Z","v":1982,"vw":30.313817},{"c":28.4217,"h":28.7,"l":28.34,"n":78,"o":28.54,"t":"2025-11-04T05:00:00Z","v":4901,"vw":28.5525},{"c":28.8268,"h":28.8342,"l":28.53,"n":21,"o":28.53,"t":"2025-11-05T05:00:00Z","v":643,"vw":28.679118},{"c":28.0315,"h":28.0315,"l":27.96,"n":69,"o":27.991,"t":"2025-11-06T05:00:00Z","v":1804,"vw":27.990626},{"c":28.5814,"h":28.5814,"l":27.1001,"n":49,"o":27.1001,"t":"2025-11-07T05:00:00Z","v":1363,"vw":27.1001},{"c":28.5111,"h":28.74,"l":28.32,"n":44,"o":28.32,"t":"2025-11-10T05:00:00Z","v":1374,"vw":28.49099},{"c":28.2011,"h":28.65,"l":27.61,"n":69,"o":28.65,"t":"2025-11-11T05:00:00Z","v":1862,"vw":27.811198},{"c":28.8272,"h":28.8272,"l":28.42,"n":18,"o":28.42,"t":"2025-11-12T05:00:00Z","v":764,"vw":28.43},{"c":28.2523,"h":28.2523,"l":27.01,"n":83,"o":27.59,"t":"2025-11-13T05:00:00Z","v":3853,"vw":27.362721},{"c":27.5308,"h":27.5308,"l":27.5308,"n":24,"o":27.5308,"t":"2025-11-14T05:00:00Z","v":351,"vw":27.5308},{"c":27.66,"h":27.66,"l":27.39,"n":61,"o":27.6344,"t":"2025-11-17T05:00:00Z","v":9779,"vw":27.401453},{"c":27.7363,"h":27.7363,"l":27.25,"n":46,"o":27.25,"t":"2025-11-18T05:00:00Z","v":3420,"vw":27.301818},{"c":28.5625,"h":28.5625,"l":27.79,"n":50,"o":27.79,"t":"2025-11-19T05:00:00Z","v":1771,"vw":27.975064},{"c":27.005,"h":27.005,"l":27.005,"n":44,"o":27.005,"t":"2025-11-20T05:00:00Z","v":2024,"vw":27.005},{"c":26.9475,"h":26.99,"l":25.84,"n":39,"o":26.99,"t":"2025-11-21T05:00:00Z","v":1491,"vw":26.38719},{"c":27.5325,"h":27.5325,"l":27.43,"n":33,"o":27.47,"t":"2025-11-24T05:00:00Z","v":837,"vw":27.45},{"c":27.4843,"h":27.4843,"l":27.1747,"n":9,"o":27.42,"t":"2025-11-25T05:00:00Z","v":387,"vw":27.338233},{"c":27.767,"h":27.767,"l":27.767,"n":8,"o":27.767,"t":"2025-11-26T05:00:00Z","v":100,"vw":27.767},{"c":27.8799,"h":27.8799,"l":27.61,"n":14,"o":27.84,"t":"2025-11-28T05:00:00Z","v":705,"vw":27.762297},{"c":27.48,"h":28,"l":27.47,"n":25,"o":27.86,"t":"2025-12-01T05:00:00Z","v":2416,"vw":27.641772},{"c":27.835,"h":27.835,"l":27.59,"n":20,"o":27.59,"t":"2025-12-02T05:00:00Z","v":1102,"vw":27.71542},{"c":28.1291,"h":28.23,"l":28.1291,"n":19,"o":28.23,"t":"2025-12-03T05:00:00Z","v":617,"vw":28.197022},{"c":28.7026,"h":28.7026,"l":28.12,"n":18,"o":28.12,"t":"2025-12-04T05:00:00Z","v":2709,"vw":28.153787},{"c":28.7203,"h":28.7203,"l":28.7203,"n":17,"o":28.7203,"t":"2025-12-05T05:00:00Z","v":167,"vw":28.7203},{"c":28.4487,"h":28.5298,"l":28.4487,"n":20,"o":28.5298,"t":"2025-12-08T05:00:00Z","v":336,"vw":28.526214},{"c":28.5266,"h":28.5266,"l":28.26,"n":11,"o":28.26,"t":"2025-12-09T05:00:00Z","v":404,"vw":28.26},{"c":28.4886,"h":28.4886,"l":28.09,"n":23,"o":28.31,"t":"2025-12-10T05:00:00Z","v":782,"vw":28.283333},{"c":29.067,"h":29.067,"l":28.8,"n":30,"o":28.8,"t":"2025-12-11T05:00:00Z","v":1725,"vw":28.842857},{"c":27.8435,"h":29.04,"l":27.785,"n":44,"o":28.6,"t":"2025-12-12T05:00:00Z","v":2221,"vw":28.321343},{"c":27.985,"h":27.985,"l":27.97,"n":24,"o":27.98,"t":"2025-12-15T05:00:00Z","v":472,"vw":27.973333},{"c":28.0688,"h":28.0688,"l":27.89,"n":16,"o":27.89,"t":"2025-12-16T05:00:00Z","v":328,"vw":27.89},{"c":27.9783,"h":27.9783,"l":27.9783,"n":12,"o":27.9783,"t":"2025-12-17T05:00:00Z","v":94,"vw":27.9783},{"c":29.5402,"h":29.5402,"l":28.54,"n":23,"o":28.54,"t":"2025-12-18T05:00:00Z","v":662,"vw":28.829901},{"c":29.3327,"h":29.82,"l":29.3327,"n":63,"o":29.65,"t":"2025-12-19T05:00:00Z","v":4072,"vw":29.684653},{"c":29.53,"h":30.495,"l":29.375,"n":87,"o":30,"t":"2025-12-22T05:00:00Z","v":15795,"vw":30.075088},{"c":30.163,"h":30.41,"l":30.13,"n":40,"o":30.13,"t":"2025-12-23T05:00:00Z","v":1526,"vw":30.2805},{"c":30.3001,"h":30.3001,"l":29.645,"n":34,"o":29.87,"t":"2025-12-24T05:00:00Z","v":1068,"vw":29.76894},{"c":30.282,"h":30.41,"l":30.07,"n":124,"o":30.37,"t":"2025-12-26T05:00:00Z","v":9823,"vw":30.287793},{"c":30.3214,"h":30.59,"l":30.3214,"n":31,"o":30.59,"t":"2025-12-29T05:00:00Z","v":1331,"vw":30.467596},{"c":29.766,"h":30.12,"l":29.71,"n":28,"o":30,"t":"2025-12-30T05:00:00Z","v":1855,"vw":29.831529},{"c":29.73,"h":29.99,"l":29.73,"n":39,"o":29.99,"t":"2025-12-31T05:00:00Z","v":2686,"vw":29.862955},{"c":30.2782,"h":30.3608,"l":29.99,"n":54,"o":30.0401,"t":"2026-01-02T05:00:00Z","v":3206,"vw":30.205689},{"c":29.88,"h":30.32,"l":29.88,"n":58,"o":30.32,"t":"2026-01-05T05:00:00Z","v":2053,"vw":30.108959},{"c":29.8273,"h":30.38,"l":29.8273,"n":66,"o":30.38,"t":"2026-01-06T05:00:00Z","v":2040,"vw":30.326717},{"c":30.1481,"h":30.1481,"l":30.04,"n":43,"o":30.1,"t":"2026-01-07T05:00:00Z","v":3307,"vw":30.090467},{"c":30.303,"h":30.54,"l":30.2383,"n":67,"o":30.54,"t":"2026-01-08T05:00:00Z","v":1666,"vw":30.381761},{"c":30.4,"h":30.63,"l":30.3,"n":60,"o":30.63,"t":"2026-01-09T05:00:00Z","v":3134,"vw":30.412004},{"c":31.2157,"h":31.29,"l":30.8076,"n":88,"o":31.05,"t":"2026-01-12T05:00:00Z","v":4560,"vw":31.04386},{"c":30.9504,"h":31.05,"l":30.57,"n":75,"o":31.05,"t":"2026-01-13T05:00:00Z","v":5525,"vw":30.874255},{"c":32.0197,"h":32.0197,"l":31.28,"n":69,"o":31.29,"t":"2026-01-14T05:00:00Z","v":2856,"vw":31.43678},{"c":33.1048,"h":33.1048,"l":32.19,"n":54,"o":32.19,"t":"2026-01-15T05:00:00Z","v":1928,"vw":32.907718},{"c":32.8044,"h":33.5,"l":32.36,"n":119,"o":33.2099,"t":"2026-01-16T05:00:00Z","v":5146,"vw":32.961158},{"c":33.0331,"h":33.96,"l":32.95,"n":144,"o":33.96,"t":"2026-01-20T05:00:00Z","v":8072,"vw":33.451065},{"c":33.9468,"h":34.09,"l":33.53,"n":118,"o":33.8736,"t":"2026-01-21T05:00:00Z","v":8338,"vw":33.865502},{"c":34.5989,"h":34.5989,"l":33.79,"n":101,"o":34.26,"t":"2026-01-22T05:00:00Z","v":6262,"vw":34.136719},{"c":34.7679,"h":34.95,"l":34.26,"n":158,"o":34.95,"t":"2026-01-23T05:00:00Z","v":9902,"vw":34.604713},{"c":33.13,"h":35.8,"l":33.13,"n":239,"o":35.45,"t":"2026-01-26T05:00:00Z","v":9832,"vw":34.039929},{"c":34.1723,"h":34.1723,"l":33.61,"n":105,"o":33.61,"t":"2026-01-27T05:00:00Z","v":5162,"vw":33.779516},{"c":36.7466,"h":36.7592,"l":35.67,"n":156,"o":35.69,"t":"2026-01-28T05:00:00Z","v":8243,"vw":36.279582},{"c":36.6467,"h":38.72,"l":35.2,"n":144,"o":36.93,"t":"2026-01-29T05:00:00Z","v":6728,"vw":36.892997},{"c":34.59,"h":36.36,"l":32.87,"n":242,"o":36.36,"t":"2026-01-30T05:00:00Z","v":16392,"vw":34.78385},{"c":33.2954,"h":34.67,"l":32.97,"n":144,"o":34.67,"t":"2026-02-02T05:00:00Z","v":8497,"vw":33.521402},{"c":33.55,"h":33.85,"l":33.44,"n":92,"o":33.82,"t":"2026-02-03T05:00:00Z","v":4803,"vw":33.540452},{"c":31.8903,"h":33.6401,"l":31.21,"n":111,"o":33.64,"t":"2026-02-04T05:00:00Z","v":3841,"vw":32.338184},{"c":31.35,"h":31.61,"l":30.46,"n":185,"o":31.1601,"t":"2026-02-05T05:00:00Z","v":11938,"vw":31.042559},{"c":31.5373,"h":31.74,"l":31.0083,"n":90,"o":31.67,"t":"2026-02-06T05:00:00Z","v":3156,"vw":31.495511},{"c":31.9963,"h":31.9963,"l":31.68,"n":126,"o":31.77,"t":"2026-02-09T05:00:00Z","v":7997,"vw":31.812791},{"c":31.8296,"h":32,"l":31.8296,"n":31,"o":32,"t":"2026-02-10T05:00:00Z","v":432,"vw":32},{"c":32.2477,"h":32.25,"l":32.06,"n":50,"o":32.25,"t":"2026-02-11T05:00:00Z","v":1683,"vw":32.129545},{"c":31.465,"h":32.61,"l":31.32,"n":93,"o":32.43,"t":"2026-02-12T05:00:00Z","v":5962,"vw":31.809999},{"c":32.094,"h":32.094,"l":31.21,"n":58,"o":31.21,"t":"2026-02-13T05:00:00Z","v":1138,"vw":31.271},{"c":31.2931,"h":31.92,"l":31.2931,"n":117,"o":31.92,"t":"2026-02-17T05:00:00Z","v":8655,"vw":31.607085},{"c":32.1012,"h":32.1012,"l":31.35,"n":37,"o":31.48,"t":"2026-02-18T05:00:00Z","v":2806,"vw":31.654445},{"c":32.2776,"h":32.5,"l":32.05,"n":43,"o":32.05,"t":"2026-02-19T05:00:00Z","v":976,"vw":32.1883},{"c":32.5925,"h":32.67,"l":32.12,"n":57,"o":32.67,"t":"2026-02-20T05:00:00Z","v":1759,"vw":32.402602},{"c":31.8924,"h":32.54,"l":31.8924,"n":85,"o":32.54,"t":"2026-02-23T05:00:00Z","v":4536,"vw":32.21049},{"c":31.7572,"h":31.81,"l":31.695,"n":51,"o":31.695,"t":"2026-02-24T05:00:00Z","v":2337,"vw":31.77926},{"c":31.8307,"h":32.15,"l":31.8307,"n":54,"o":32.145,"t":"2026-02-25T05:00:00Z","v":2073,"vw":32.117613},{"c":30.815,"h":31.75,"l":30.815,"n":110,"o":31.75,"t":"2026-02-26T05:00:00Z","v":7278,"vw":31.498152},{"c":30.8173,"h":31.31,"l":30.73,"n":55,"o":31.31,"t":"2026-02-27T05:00:00Z","v":2754,"vw":31.075991},{"c":31.9798,"h":31.9798,"l":30.93,"n":174,"o":30.93,"t":"2026-03-02T05:00:00Z","v":10972,"vw":31.441159},{"c":30.6511,"h":30.86,"l":30.17,"n":348,"o":30.76,"t":"2026-03-03T05:00:00Z","v":22320,"vw":30.549621},{"c":31.5,"h":31.5,"l":30.69,"n":66,"o":30.73,"t":"2026-03-04T05:00:00Z","v":9341,"vw":31.405994},{"c":30.1,"h":30.66,"l":29.9075,"n":89,"o":30.62,"t":"2026-03-05T05:00:00Z","v":5489,"vw":30.163099},{"c":30.03,"h":30.3599,"l":29.96,"n":48,"o":29.96,"t":"2026-03-06T05:00:00Z","v":998,"vw":30.14128},{"c":30.2857,"h":30.2857,"l":29.58,"n":88,"o":29.81,"t":"2026-03-09T04:00:00Z","v":4508,"vw":29.846615},{"c":30.9139,"h":31.1199,"l":30.9139,"n":46,"o":31.1199,"t":"2026-03-10T04:00:00Z","v":762,"vw":31.1199},{"c":30.2726,"h":30.81,"l":30.2726,"n":130,"o":30.7,"t":"2026-03-11T04:00:00Z","v":13460,"vw":30.663851},{"c":30.56,"h":30.56,"l":30.08,"n":120,"o":30.08,"t":"2026-03-12T04:00:00Z","v":5599,"vw":30.385566},{"c":30.0132,"h":31.12,"l":30.0132,"n":167,"o":30.92,"t":"2026-03-13T04:00:00Z","v":9860,"vw":30.786295},{"c":30.8162,"h":30.8162,"l":30.41,"n":60,"o":30.41,"t":"2026-03-16T04:00:00Z","v":2676,"vw":30.485081},{"c":30.6167,"h":31.336,"l":30.29,"n":117,"o":31.09,"t":"2026-03-17T04:00:00Z","v":8108,"vw":30.93247},{"c":29.5184,"h":30.27,"l":29.5184,"n":83,"o":30.27,"t":"2026-03-18T04:00:00Z","v":3906,"vw":30.088234},{"c":29.2956,"h":29.2956,"l":28.696,"n":76,"o":29.07,"t":"2026-03-19T04:00:00Z","v":4035,"vw":28.978715},{"c":28.269,"h":29.35,"l":28.269,"n":100,"o":29.31,"t":"2026-03-20T04:00:00Z","v":5414,"vw":29.279421},{"c":28.0315,"h":29.09,"l":28.0315,"n":169,"o":28.78,"t":"2026-03-23T04:00:00Z","v":12872,"vw":28.530847},{"c":29.1498,"h":29.1498,"l":27.98,"n":42,"o":28.05,"t":"2026-03-24T04:00:00Z","v":812,"vw":28.008},{"c":29.4246,"h":29.8793,"l":29.3308,"n":96,"o":29.75,"t":"2026-03-25T04:00:00Z","v":6413,"vw":29.657573},{"c":28.4765,"h":29.06,"l":28.42,"n":45,"o":29.06,"t":"2026-03-26T04:00:00Z","v":2653,"vw":28.765946},{"c":29.1291,"h":29.1291,"l":28.09,"n":41,"o":28.09,"t":"2026-03-27T04:00:00Z","v":2433,"vw":28.094545},{"c":29.1469,"h":29.39,"l":29.1469,"n":48,"o":29.34,"t":"2026-03-30T04:00:00Z","v":880,"vw":29.364937},{"c":30.5811,"h":30.5811,"l":29.26,"n":51,"o":29.26,"t":"2026-03-31T04:00:00Z","v":2057,"vw":29.913489},{"c":30.76,"h":30.76,"l":30.31,"n":86,"o":30.61,"t":"2026-04-01T04:00:00Z","v":3049,"vw":30.587559},{"c":30.7131,"h":30.74,"l":30.1,"n":58,"o":30.1,"t":"2026-04-02T04:00:00Z","v":2919,"vw":30.402629},{"c":30.4448,"h":30.52,"l":30.4448,"n":44,"o":30.52,"t":"2026-04-06T04:00:00Z","v":542,"vw":30.52},{"c":29.8333,"h":30.47,"l":29.72,"n":68,"o":30.41,"t":"2026-04-07T04:00:00Z","v":4765,"vw":30.351361},{"c":30.6503,"h":30.6503,"l":30.6503,"n":44,"o":30.6503,"t":"2026-04-08T04:00:00Z","v":1624,"vw":30.6503},{"c":30.1726,"h":30.37,"l":30.12,"n":43,"o":30.27,"t":"2026-04-09T04:00:00Z","v":1868,"vw":30.253551},{"c":30.2663,"h":30.2663,"l":30.2663,"n":27,"o":30.2663,"t":"2026-04-10T04:00:00Z","v":212,"vw":30.2663},{"c":31.0937,"h":31.0937,"l":30.6489,"n":56,"o":30.91,"t":"2026-04-13T04:00:00Z","v":2368,"vw":30.7956},{"c":30.8842,"h":31.22,"l":30.8501,"n":61,"o":31.22,"t":"2026-04-14T04:00:00Z","v":1677,"vw":31.142726},{"c":31.1479,"h":31.1479,"l":31.115,"n":44,"o":31.115,"t":"2026-04-15T04:00:00Z","v":1343,"vw":31.116412},{"c":31.43,"h":31.45,"l":31.4,"n":30,"o":31.4,"t":"2026-04-16T04:00:00Z","v":935,"vw":31.437788},{"c":31.5868,"h":31.69,"l":31.3,"n":69,"o":31.39,"t":"2026-04-17T04:00:00Z","v":3138,"vw":31.530445},{"c":31.5842,"h":31.6,"l":31.475,"n":50,"o":31.475,"t":"2026-04-20T04:00:00Z","v":948,"vw":31.547498},{"c":31.1482,"h":31.38,"l":30.9,"n":46,"o":31.38,"t":"2026-04-21T04:00:00Z","v":1449,"vw":31.05425},{"c":31.5931,"h":31.64,"l":31.5931,"n":32,"o":31.61,"t":"2026-04-22T04:00:00Z","v":429,"vw":31.620707},{"c":31.58,"h":31.75,"l":31.48,"n":73,"o":31.75,"t":"2026-04-23T04:00:00Z","v":3458,"vw":31.564337},{"c":31,"h":31.2,"l":31,"n":41,"o":31.17,"t":"2026-04-24T04:00:00Z","v":1197,"vw":31.105127},{"c":31.4521,"h":31.4521,"l":30.98,"n":75,"o":31.01,"t":"2026-04-27T04:00:00Z","v":6114,"vw":31.023669},{"c":31.1175,"h":31.19,"l":30.99,"n":35,"o":30.99,"t":"2026-04-28T04:00:00Z","v":1014,"vw":31.055997},{"c":30.6489,"h":31.06,"l":30.6489,"n":39,"o":31.03,"t":"2026-04-29T04:00:00Z","v":3494,"vw":31.039006},{"c":31.543,"h":31.56,"l":31.543,"n":23,"o":31.56,"t":"2026-04-30T04:00:00Z","v":448,"vw":31.56},{"c":30.89,"h":31.32,"l":30.89,"n":54,"o":31.31,"t":"2026-05-01T04:00:00Z","v":3836,"vw":31.191523},{"c":30.497,"h":30.88,"l":30.458,"n":37,"o":30.88,"t":"2026-05-04T04:00:00Z","v":477,"vw":30.633833},{"c":30.5965,"h":31.09,"l":30.3904,"n":50,"o":31.09,"t":"2026-05-05T04:00:00Z","v":2767,"vw":30.820867},{"c":30.9027,"h":30.9027,"l":30.59,"n":53,"o":30.75,"t":"2026-05-06T04:00:00Z","v":1478,"vw":30.705268},{"c":30.55,"h":30.97,"l":30.24,"n":158,"o":30.87,"t":"2026-05-07T04:00:00Z","v":20387,"vw":30.488597},{"c":29.8234,"h":30.06,"l":29.8234,"n":46,"o":30.06,"t":"2026-05-08T04:00:00Z","v":2095,"vw":29.874648},{"c":31.1224,"h":31.275,"l":30.35,"n":114,"o":30.35,"t":"2026-05-11T04:00:00Z","v":13026,"vw":30.922647},{"c":29.95,"h":30.77,"l":29.905,"n":111,"o":30.77,"t":"2026-05-12T04:00:00Z","v":17439,"vw":30.00787},{"c":29.8377,"h":29.9,"l":29.64,"n":72,"o":29.9,"t":"2026-05-13T04:00:00Z","v":5284,"vw":29.777008},{"c":29.8602,"h":30.07,"l":29.45,"n":78,"o":29.88,"t":"2026-05-14T04:00:00Z","v":7601,"vw":29.682077},{"c":29.4943,"h":29.74,"l":29.41,"n":78,"o":29.41,"t":"2026-05-15T04:00:00Z","v":4923,"vw":29.61381},{"c":29.2882,"h":29.32,"l":29.05,"n":45,"o":29.25,"t":"2026-05-18T04:00:00Z","v":2017,"vw":29.212595},{"c":29.4933,"h":29.4933,"l":29.09,"n":46,"o":29.17,"t":"2026-05-19T04:00:00Z","v":1163,"vw":29.123148},{"c":29.27,"h":29.52,"l":29.2,"n":75,"o":29.52,"t":"2026-05-20T04:00:00Z","v":13997,"vw":29.297887},{"c":29.4672,"h":29.54,"l":29.34,"n":61,"o":29.47,"t":"2026-05-21T04:00:00Z","v":3776,"vw":29.451724},{"c":29.27,"h":29.68,"l":29.27,"n":65,"o":29.54,"t":"2026-05-22T04:00:00Z","v":3925,"vw":29.489755},{"c":29.8661,"h":29.8661,"l":29.37,"n":81,"o":29.49,"t":"2026-05-26T04:00:00Z","v":11121,"vw":29.471119},{"c":29.6151,"h":29.75,"l":29.6151,"n":46,"o":29.6866,"t":"2026-05-27T04:00:00Z","v":1962,"vw":29.710619},{"c":29.79,"h":30.01,"l":29.51,"n":336,"o":29.65,"t":"2026-05-28T04:00:00Z","v":30764,"vw":29.765848},{"c":29.73,"h":29.75,"l":29.47,"n":67,"o":29.5999,"t":"2026-05-29T04:00:00Z","v":2987,"vw":29.591572},{"c":29.618,"h":29.618,"l":29.35,"n":78,"o":29.46,"t":"2026-06-01T04:00:00Z","v":2255,"vw":29.383785},{"c":30.3152,"h":30.3152,"l":29.53,"n":69,"o":29.53,"t":"2026-06-02T04:00:00Z","v":5305,"vw":29.687357},{"c":29.5492,"h":30.2,"l":29.5492,"n":59,"o":30.13,"t":"2026-06-03T04:00:00Z","v":2292,"vw":30.038809},{"c":29.3061,"h":29.65,"l":29.3061,"n":75,"o":29.46,"t":"2026-06-04T04:00:00Z","v":4125,"vw":29.471967},{"c":28.4379,"h":28.59,"l":28.2,"n":55,"o":28.59,"t":"2026-06-05T04:00:00Z","v":1821,"vw":28.304171},{"c":27.7839,"h":28.94,"l":27.7839,"n":99,"o":28.94,"t":"2026-06-08T04:00:00Z","v":5892,"vw":28.702306},{"c":27.622,"h":28.28,"l":27.61,"n":46,"o":28.28,"t":"2026-06-09T04:00:00Z","v":1059,"vw":27.875445},{"c":27.5907,"h":27.74,"l":27.5017,"n":93,"o":27.67,"t":"2026-06-10T04:00:00Z","v":6515,"vw":27.667816},{"c":28.03,"h":28.15,"l":27.77,"n":81,"o":28.0215,"t":"2026-06-11T04:00:00Z","v":9374,"vw":27.915723},{"c":28,"h":28.18,"l":27.9,"n":38,"o":28.18,"t":"2026-06-12T04:00:00Z","v":1677,"vw":28.038075},{"c":29.193,"h":29.193,"l":28.71,"n":65,"o":29.04,"t":"2026-06-15T04:00:00Z","v":1137,"vw":28.935032},{"c":28.66,"h":29.14,"l":28.66,"n":68,"o":29.03,"t":"2026-06-16T04:00:00Z","v":12073,"vw":28.724273},{"c":28.815,"h":29.07,"l":28.815,"n":45,"o":29,"t":"2026-06-17T04:00:00Z","v":1017,"vw":28.947077},{"c":28.2397,"h":28.2397,"l":27.86,"n":34,"o":27.98,"t":"2026-06-18T04:00:00Z","v":1223,"vw":27.915907},{"c":28.025,"h":28.025,"l":27.925,"n":90,"o":27.925,"t":"2026-06-22T04:00:00Z","v":2090,"vw":27.951145},{"c":27.9857,"h":27.9857,"l":27.78,"n":59,"o":27.78,"t":"2026-06-23T04:00:00Z","v":886,"vw":27.86},{"c":27.3961,"h":27.6,"l":27.23,"n":73,"o":27.6,"t":"2026-06-24T04:00:00Z","v":4089,"vw":27.439567},{"c":27.524,"h":27.66,"l":27.5,"n":43,"o":27.545,"t":"2026-06-25T04:00:00Z","v":950,"vw":27.581315},{"c":27.5777,"h":27.67,"l":27.34,"n":90,"o":27.34,"t":"2026-06-26T04:00:00Z","v":2259,"vw":27.366471},{"c":27.5277,"h":27.7,"l":27.49,"n":79,"o":27.66,"t":"2026-06-29T04:00:00Z","v":4715,"vw":27.681071},{"c":27.4933,"h":27.58,"l":27.31,"n":73,"o":27.31,"t":"2026-06-30T04:00:00Z","v":2090,"vw":27.395194},{"c":27.26,"h":28.44,"l":27.26,"n":448,"o":27.86,"t":"2026-07-01T04:00:00Z","v":90992,"vw":28.056692},{"c":28.5568,"h":28.65,"l":28.05,"n":135,"o":28.08,"t":"2026-07-02T04:00:00Z","v":13692,"vw":28.226873},{"c":28.4992,"h":28.61,"l":28.32,"n":75,"o":28.59,"t":"2026-07-06T04:00:00Z","v":5073,"vw":28.558393},{"c":27.5288,"h":28.12,"l":27.5288,"n":70,"o":28.12,"t":"2026-07-07T04:00:00Z","v":3119,"vw":27.725417},{"c":27.8026,"h":27.8026,"l":27.51,"n":45,"o":27.51,"t":"2026-07-08T04:00:00Z","v":950,"vw":27.64},{"c":28.133,"h":28.23,"l":28.133,"n":28,"o":28.23,"t":"2026-07-09T04:00:00Z","v":355,"vw":28.23},{"c":28.432,"h":28.52,"l":27.75,"n":40,"o":28.13,"t":"2026-07-10T04:00:00Z","v":807,"vw":28.029815},{"c":27.5361,"h":27.93,"l":27.5361,"n":55,"o":27.93,"t":"2026-07-13T04:00:00Z","v":1793,"vw":27.695604},{"c":28.2435,"h":28.2435,"l":27.67,"n":79,"o":27.86,"t":"2026-07-14T04:00:00Z","v":4122,"vw":27.968226},{"c":28.574,"h":28.574,"l":28.25,"n":76,"o":28.25,"t":"2026-07-15T04:00:00Z","v":2744,"vw":28.257143},{"c":27.7098,"h":28.03,"l":27.7098,"n":46,"o":28.03,"t":"2026-07-16T04:00:00Z","v":648,"vw":27.907238},{"c":27.49,"h":27.75,"l":27.49,"n":51,"o":27.64,"t":"2026-07-17T04:00:00Z","v":1203,"vw":27.675347},{"c":27.1527,"h":27.86,"l":27.1527,"n":52,"o":27.86,"t":"2026-07-20T04:00:00Z","v":320,"vw":27.86},{"c":27.5065,"h":27.59,"l":27.29,"n":99,"o":27.34,"t":"2026-07-21T04:00:00Z","v":10214,"vw":27.395541},{"c":28.035,"h":28.23,"l":27.89,"n":74,"o":27.89,"t":"2026-07-22T04:00:00Z","v":3470,"vw":28.00428},{"c":28.1401,"h":28.1401,"l":27.89,"n":48,"o":28.05,"t":"2026-07-23T04:00:00Z","v":2348,"vw":28.024854},{"c":28.143,"h":28.17,"l":28.143,"n":73,"o":28.15,"t":"2026-07-24T04:00:00Z","v":1014,"vw":28.152844},{"c":28.3442,"h":28.3442,"l":28.14,"n":52,"o":28.23,"t":"2026-07-27T04:00:00Z","v":729,"vw":28.196206},{"c":27.74,"h":28.17,"l":27.74,"n":63,"o":28.17,"t":"2026-07-28T04:00:00Z","v":1415,"vw":28.055},{"c":27.4258,"h":27.86,"l":27.4258,"n":59,"o":27.63,"t":"2026-07-29T04:00:00Z","v":1968,"vw":27.595874},{"c":27.705,"h":27.89,"l":27.63,"n":63,"o":27.82,"t":"2026-07-30T04:00:00Z","v":5401,"vw":27.803077},{"c":27.59,"h":27.92,"l":27.43,"n":39,"o":27.82,"t":"2026-07-31T04:00:00Z","v":1527,"vw":27.678154},{"c":28.115,"h":28.31,"l":27.665,"n":105,"o":27.665,"t":"2026-08-03T04:00:00Z","v":9236,"vw":28.081138},{"c":27.8295,"h":28.54,"l":27.8295,"n":78,"o":28.34,"t":"2026-08-04T04:00:00Z","v":7181,"vw":28.350749},{"c":27.731,"h":27.78,"l":27.731,"n":27,"o":27.78,"t":"2026-08-05T04:00:00Z","v":442,"vw":27.78},{"c":29.0779,"h":29.0779,"l":29.0779,"n":24,"o":29.0779,"t":"2026-08-06T04:00:00Z","v":43,"vw":29.0779},{"c":28.9,"h":29.53,"l":28.9,"n":66,"o":29.53,"t":"2026-08-07T04:00:00Z","v":1394,"vw":29.107129},{"c":28.926,"h":29.1,"l":28.575,"n":46,"o":29.1,"t":"2026-08-10T04:00:00Z","v":1237,"vw":28.713639},{"c":28.9988,"h":29.47,"l":28.87,"n":33,"o":29.31,"t":"2026-08-11T04:00:00Z","v":1240,"vw":29.314},{"c":28.9824,"h":29.02,"l":28.9824,"n":33,"o":29.0198,"t":"2026-08-12T04:00:00Z","v":900,"vw":29.019957},{"c":28.88,"h":29.025,"l":28.75,"n":44,"o":29.025,"t":"2026-08-13T04:00:00Z","v":9430,"vw":28.857084},{"c":28.8898,"h":28.96,"l":28.885,"n":52,"o":28.945,"t":"2026-08-14T04:00:00Z","v":1604,"vw":28.939318},{"c":29.27,"h":29.3792,"l":29.27,"n":79,"o":29.27,"t":"2026-08-17T04:00:00Z","v":1671,"vw":29.3123},{"c":28.6506,"h":29.26,"l":28.6506,"n":52,"o":29.26,"t":"2026-08-18T04:00:00Z","v":1069,"vw":29.014},{"c":29.0416,"h":29.08,"l":28.895,"n":75,"o":28.895,"t":"2026-08-19T04:00:00Z","v":1408,"vw":29.019167},{"c":28.5989,"h":28.9599,"l":28.47,"n":80,"o":28.9599,"t":"2026-08-20T04:00:00Z","v":4914,"vw":28.652322},{"c":30.23,"h":30.34,"l":29.5911,"n":122,"o":29.5911,"t":"2026-08-21T04:00:00Z","v":5270,"vw":29.907939},{"c":30.3597,"h":30.48,"l":29.91,"n":118,"o":30.41,"t":"2026-08-24T04:00:00Z","v":7184,"vw":30.350508},{"c":31.07,"h":31.07,"l":30.4118,"n":59,"o":30.46,"t":"2026-08-25T04:00:00Z","v":1592,"vw":30.696032},{"c":31.1151,"h":31.22,"l":30.61,"n":42,"o":31.22,"t":"2026-08-26T04:00:00Z","v":611,"vw":30.915},{"c":31.1461,"h":31.27,"l":31.1461,"n":58,"o":31.26,"t":"2026-08-27T04:00:00Z","v":1573,"vw":31.215},{"c":30.2416,"h":30.37,"l":29.98,"n":54,"o":30.14,"t":"2026-08-28T04:00:00Z","v":3090,"vw":30.22236},{"c":29.9006,"h":30.76,"l":29.9006,"n":92,"o":30.66,"t":"2026-08-31T04:00:00Z","v":3816,"vw":30.609097},{"c":29.0978,"h":29.49,"l":29.04,"n":86,"o":29.49,"t":"2026-09-01T04:00:00Z","v":3389,"vw":29.243333},{"c":29.4487,"h":29.4487,"l":29.16,"n":41,"o":29.16,"t":"2026-09-02T04:00:00Z","v":1391,"vw":29.314253},{"c":29.9406,"h":29.9406,"l":29.81,"n":34,"o":29.81,"t":"2026-09-03T04:00:00Z","v":832,"vw":29.81},{"c":29.6504,"h":29.6504,"l":29.52,"n":45,"o":29.52,"t":"2026-09-04T04:00:00Z","v":1533,"vw":29.52},{"c":30.0139,"h":30.395,"l":30.0139,"n":48,"o":30.395,"t":"2026-09-08T04:00:00Z","v":407,"vw":30.395},{"c":29.6,"h":29.6,"l":29.54,"n":57,"o":29.6,"t":"2026-09-09T04:00:00Z","v":676,"vw":29.579967},{"c":29.217,"h":29.67,"l":29.217,"n":63,"o":29.32,"t":"2026-09-10T04:00:00Z","v":4562,"vw":29.40572},{"c":28.7749,"h":28.91,"l":28.7749,"n":45,"o":28.91,"t":"2026-09-11T04:00:00Z","v":1376,"vw":28.834375},{"c":28.402,"h":28.53,"l":28.26,"n":89,"o":28.41,"t":"2026-09-14T04:00:00Z","v":5533,"vw":28.457899},{"c":28.8214,"h":28.8214,"l":28.57,"n":124,"o":28.65,"t":"2026-09-15T04:00:00Z","v":5406,"vw":28.696667},{"c":28.4979,"h":28.89,"l":28.26,"n":43,"o":28.89,"t":"2026-09-16T04:00:00Z","v":2540,"vw":28.534734},{"c":28.8177,"h":29,"l":28.8,"n":91,"o":28.8,"t":"2026-09-17T04:00:00Z","v":6008,"vw":28.910043},{"c":28.376,"h":28.8,"l":28.376,"n":72,"o":28.7,"t":"2026-09-18T04:00:00Z","v":4011,"vw":28.729189},{"c":28.6171,"h":28.72,"l":28.31,"n":71,"o":28.31,"t":"2026-09-21T04:00:00Z","v":3479,"vw":28.530952},{"c":28.9031,"h":28.9031,"l":28.57,"n":37,"o":28.66,"t":"2026-09-22T04:00:00Z","v":544,"vw":28.615},{"c":28.5943,"h":28.5943,"l":28.48,"n":33,"o":28.48,"t":"2026-09-23T04:00:00Z","v":578,"vw":28.540948},{"c":27.8483,"h":28.65,"l":27.7,"n":164,"o":28.65,"t":"2026-09-24T04:00:00Z","v":16493,"vw":27.965729},{"c":28.2036,"h":28.2036,"l":27.64,"n":52,"o":27.72,"t":"2026-09-25T04:00:00Z","v":1482,"vw":27.99107},{"c":27.6448,"h":28.07,"l":27.58,"n":61,"o":28.01,"t":"2026-09-28T04:00:00Z","v":2584,"vw":27.937489},{"c":27.778,"h":27.88,"l":27.778,"n":40,"o":27.88,"t":"2026-09-29T04:00:00Z","v":549,"vw":27.88},{"c":27.8384,"h":28,"l":27.75,"n":36,"o":28,"t":"2026-09-30T04:00:00Z","v":727,"vw":27.9501},{"c":28.1638,"h":28.19,"l":28.055,"n":31,"o":28.055,"t":"2026-10-01T04:00:00Z","v":330,"vw":28.1225},{"c":28.4566,"h":28.4566,"l":28.1413,"n":46,"o":28.1413,"t":"2026-10-02T04:00:00Z","v":757,"vw":28.213673},{"c":28.3599,"h":28.36,"l":28.23,"n":49,"o":28.235,"t":"2026-10-05T04:00:00Z","v":1022,"vw":28.278082},{"c":29.377,"h":29.57,"l":29.27,"n":53,"o":29.57,"t":"2026-10-06T04:00:00Z","v":1778,"vw":29.351119},{"c":28.7999,"h":28.97,"l":28.7999,"n":56,"o":28.95,"t":"2026-10-07T04:00:00Z","v":1086,"vw":28.955},{"c":27.793,"h":28.21,"l":27.62,"n":90,"o":28.2,"t":"2026-10-08T04:00:00Z","v":3145,"vw":27.729213},{"c":28.3204,"h":28.3204,"l":27.9599,"n":28,"o":28.15,"t":"2026-10-09T04:00:00Z","v":1930,"vw":28.075161},{"c":27.9635,"h":28.2,"l":27.9635,"n":73,"o":28.14,"t":"2026-10-12T04:00:00Z","v":2800,"vw":28.094372},{"c":27.6294,"h":27.75,"l":27.6294,"n":38,"o":27.75,"t":"2026-10-13T04:00:00Z","v":842,"vw":27.711367},{"c":27.0485,"h":27.36,"l":27.02,"n":163,"o":27.2,"t":"2026-10-14T04:00:00Z","v":14478,"vw":27.230934},{"c":27.3151,"h":27.4,"l":26.91,"n":89,"o":26.91,"t":"2026-10-15T04:00:00Z","v":6531,"vw":27.171281},{"c":27.745,"h":27.7488,"l":27.23,"n":176,"o":27.46,"t":"2026-10-16T04:00:00Z","v":19127,"vw":27.439767},{"c":27.7643,"h":27.99,"l":27.5601,"n":58,"o":27.99,"t":"2026-10-19T04:00:00Z","v":2349,"vw":27.702138},{"c":27.9333,"h":27.9333,"l":27.63,"n":21,"o":27.84,"t":"2026-10-20T04:00:00Z","v":645,"vw":27.746667},{"c":27.8148,"h":27.94,"l":27.8148,"n":19,"o":27.9399,"t":"2026-10-21T04:00:00Z","v":919,"vw":27.93995},{"c":26.9709,"h":27.64,"l":26.9709,"n":31,"o":27.64,"t":"2026-10-22T04:00:00Z","v":1375,"vw":27.458819}],"volatilityBars":[{"c":28.66,"h":28.66,"l":28.66,"n":4,"o":28.66,"t":"2026-09-22T15:15:00Z","v":223,"vw":28.66},{"c":28.57,"h":28.57,"l":28.57,"n":1,"o":28.57,"t":"2026-09-22T16:00:00Z","v":200,"vw":28.57},{"c":28.48,"h":28.48,"l":28.48,"n":1,"o":28.48,"t":"2026-09-23T17:00:00Z","v":143,"vw":28.48},{"c":28.57,"h":28.57,"l":28.57,"n":1,"o":28.57,"t":"2026-09-23T19:15:00Z","v":300,"vw":28.57},{"c":28.39,"h":28.65,"l":28.35,"n":13,"o":28.65,"t":"2026-09-24T13:30:00Z","v":1258,"vw":28.434528},{"c":28.14,"h":28.2,"l":28.04,"n":9,"o":28.2,"t":"2026-09-24T13:45:00Z","v":801,"vw":28.132003},{"c":28.11,"h":28.12,"l":28,"n":11,"o":28.1,"t":"2026-09-24T14:00:00Z","v":1301,"vw":28.089231},{"c":28.08,"h":28.08,"l":27.99,"n":9,"o":28.08,"t":"2026-09-24T14:15:00Z","v":1300,"vw":28.060769},{"c":27.99,"h":28.14,"l":27.99,"n":8,"o":28.1,"t":"2026-09-24T14:30:00Z","v":1200,"vw":28.09},{"c":27.98,"h":28.01,"l":27.88,"n":10,"o":28,"t":"2026-09-24T14:45:00Z","v":1100,"vw":27.981},{"c":27.81,"h":27.96,"l":27.81,"n":10,"o":27.96,"t":"2026-09-24T15:00:00Z","v":1272,"vw":27.908415},{"c":27.75,"h":27.87,"l":27.75,"n":13,"o":27.87,"t":"2026-09-24T15:15:00Z","v":1308,"vw":27.840833},{"c":27.8,"h":27.8,"l":27.76,"n":6,"o":27.79,"t":"2026-09-24T15:30:00Z","v":1200,"vw":27.79},{"c":27.84,"h":27.84,"l":27.7,"n":10,"o":27.81,"t":"2026-09-24T15:45:00Z","v":1317,"vw":27.80618},{"c":27.82,"h":27.82,"l":27.72,"n":15,"o":27.8,"t":"2026-09-24T16:00:00Z","v":1405,"vw":27.785808},{"c":27.88,"h":27.88,"l":27.88,"n":4,"o":27.88,"t":"2026-09-24T16:15:00Z","v":169,"vw":27.88},{"c":27.9299,"h":27.9299,"l":27.82,"n":5,"o":27.84,"t":"2026-09-24T17:45:00Z","v":1231,"vw":27.834867},{"c":27.9299,"h":27.93,"l":27.9299,"n":5,"o":27.93,"t":"2026-09-24T18:00:00Z","v":1274,"vw":27.92995},{"c":27.72,"h":27.72,"l":27.72,"n":4,"o":27.72,"t":"2026-09-25T13:30:00Z","v":204,"vw":27.72},{"c":27.64,"h":27.64,"l":27.64,"n":2,"o":27.64,"t":"2026-09-25T13:45:00Z","v":105,"vw":27.64},{"c":28.085,"h":28.085,"l":28.085,"n":2,"o":28.085,"t":"2026-09-25T18:45:00Z","v":963,"vw":28.085},{"c":28.07,"h":28.07,"l":28.01,"n":11,"o":28.01,"t":"2026-09-28T13:30:00Z","v":1613,"vw":28.03},{"c":27.58,"h":27.58,"l":27.58,"n":4,"o":27.58,"t":"2026-09-28T15:00:00Z","v":187,"vw":27.58},{"c":27.855,"h":27.855,"l":27.855,"n":1,"o":27.855,"t":"2026-09-28T16:15:00Z","v":160,"vw":27.855},{"c":27.73,"h":27.73,"l":27.73,"n":1,"o":27.73,"t":"2026-09-28T18:45:00Z","v":188,"vw":27.73},{"c":27.63,"h":27.63,"l":27.63,"n":2,"o":27.63,"t":"2026-09-28T19:00:00Z","v":106,"vw":27.63},{"c":27.88,"h":27.88,"l":27.88,"n":5,"o":27.88,"t":"2026-09-29T13:30:00Z","v":216,"vw":27.88},{"c":27.97,"h":28,"l":27.97,"n":3,"o":28,"t":"2026-09-30T13:30:00Z","v":503,"vw":27.989881},{"c":27.75,"h":27.75,"l":27.75,"n":1,"o":27.75,"t":"2026-09-30T17:30:00Z","v":100,"vw":27.75},{"c":28.055,"h":28.055,"l":28.055,"n":1,"o":28.055,"t":"2026-10-01T17:00:00Z","v":100,"vw":28.055},{"c":28.19,"h":28.19,"l":28.19,"n":1,"o":28.19,"t":"2026-10-01T17:30:00Z","v":100,"vw":28.19},{"c":28.1413,"h":28.1413,"l":28.1413,"n":5,"o":28.1413,"t":"2026-10-02T15:45:00Z","v":391,"vw":28.1413},{"c":28.37,"h":28.37,"l":28.37,"n":2,"o":28.37,"t":"2026-10-02T19:00:00Z","v":161,"vw":28.37},{"c":28.235,"h":28.235,"l":28.235,"n":1,"o":28.235,"t":"2026-10-05T14:15:00Z","v":136,"vw":28.235},{"c":28.23,"h":28.23,"l":28.23,"n":2,"o":28.23,"t":"2026-10-05T14:30:00Z","v":130,"vw":28.23},{"c":28.24,"h":28.24,"l":28.24,"n":1,"o":28.24,"t":"2026-10-05T17:45:00Z","v":168,"vw":28.24},{"c":28.285,"h":28.285,"l":28.285,"n":1,"o":28.285,"t":"2026-10-05T19:15:00Z","v":100,"vw":28.285},{"c":28.3599,"h":28.36,"l":28.3599,"n":3,"o":28.36,"t":"2026-10-05T19:45:00Z","v":241,"vw":28.35995},{"c":28.59,"h":28.59,"l":28.59,"n":5,"o":28.59,"t":"2026-10-06T13:15:00Z","v":1000,"vw":28.59},{"c":29.57,"h":29.57,"l":29.57,"n":3,"o":29.57,"t":"2026-10-06T16:00:00Z","v":117,"vw":29.57},{"c":29.2901,"h":29.2901,"l":29.2901,"n":1,"o":29.2901,"t":"2026-10-06T18:30:00Z","v":100,"vw":29.2901},{"c":29.27,"h":29.27,"l":29.27,"n":1,"o":29.27,"t":"2026-10-06T19:45:00Z","v":200,"vw":29.27},{"c":28.97,"h":28.97,"l":28.95,"n":4,"o":28.95,"t":"2026-10-07T13:30:00Z","v":800,"vw":28.955},{"c":28.21,"h":28.21,"l":28.2,"n":2,"o":28.2,"t":"2026-10-08T14:00:00Z","v":200,"vw":28.205},{"c":27.815,"h":27.815,"l":27.815,"n":1,"o":27.815,"t":"2026-10-08T15:15:00Z","v":100,"vw":27.815},{"c":27.74,"h":27.74,"l":27.74,"n":2,"o":27.74,"t":"2026-10-08T17:00:00Z","v":200,"vw":27.74},{"c":27.67,"h":27.67,"l":27.67,"n":1,"o":27.67,"t":"2026-10-08T18:00:00Z","v":1500,"vw":27.67},{"c":27.62,"h":27.62,"l":27.62,"n":1,"o":27.62,"t":"2026-10-08T18:15:00Z","v":159,"vw":27.62},{"c":27.7299,"h":27.73,"l":27.7299,"n":8,"o":27.73,"t":"2026-10-08T19:00:00Z","v":566,"vw":27.72995},{"c":27.98,"h":28.15,"l":27.98,"n":7,"o":28.15,"t":"2026-10-09T13:30:00Z","v":1118,"vw":28.098075},{"c":28.0899,"h":28.09,"l":28.0899,"n":2,"o":28.09,"t":"2026-10-09T14:15:00Z","v":282,"vw":28.08995},{"c":28.03,"h":28.03,"l":28.03,"n":1,"o":28.03,"t":"2026-10-09T15:45:00Z","v":100,"vw":28.03},{"c":27.9599,"h":27.96,"l":27.9599,"n":2,"o":27.96,"t":"2026-10-09T18:45:00Z","v":206,"vw":27.95995},{"c":28.06,"h":28.06,"l":28.06,"n":1,"o":28.06,"t":"2026-10-09T19:15:00Z","v":100,"vw":28.06},{"c":28.2,"h":28.2,"l":28.14,"n":3,"o":28.14,"t":"2026-10-12T13:30:00Z","v":553,"vw":28.177649},{"c":28.15,"h":28.15,"l":28.15,"n":2,"o":28.15,"t":"2026-10-12T14:15:00Z","v":238,"vw":28.15},{"c":28.1399,"h":28.1399,"l":28.1399,"n":1,"o":28.1399,"t":"2026-10-12T15:15:00Z","v":150,"vw":28.1399},{"c":28.05,"h":28.05,"l":28.05,"n":6,"o":28.05,"t":"2026-10-12T16:15:00Z","v":1200,"vw":28.05},{"c":28.03,"h":28.03,"l":28.03,"n":2,"o":28.03,"t":"2026-10-12T17:00:00Z","v":200,"vw":28.03},{"c":27.75,"h":27.75,"l":27.75,"n":2,"o":27.75,"t":"2026-10-13T15:00:00Z","v":200,"vw":27.75},{"c":27.6582,"h":27.6582,"l":27.6582,"n":1,"o":27.6582,"t":"2026-10-13T16:00:00Z","v":100,"vw":27.6582},{"c":27.7,"h":27.7,"l":27.7,"n":1,"o":27.7,"t":"2026-10-13T19:45:00Z","v":212,"vw":27.7},{"c":27.1999,"h":27.2,"l":27.1999,"n":3,"o":27.2,"t":"2026-10-14T13:45:00Z","v":211,"vw":27.19995},{"c":27.195,"h":27.23,"l":27.19,"n":9,"o":27.23,"t":"2026-10-14T14:30:00Z","v":801,"vw":27.20125},{"c":27.215,"h":27.22,"l":27.18,"n":13,"o":27.2,"t":"2026-10-14T14:45:00Z","v":1299,"vw":27.204167},{"c":27.04,"h":27.04,"l":27.04,"n":2,"o":27.04,"t":"2026-10-14T15:15:00Z","v":150,"vw":27.04},{"c":27.02,"h":27.02,"l":27.02,"n":1,"o":27.02,"t":"2026-10-14T15:30:00Z","v":187,"vw":27.02},{"c":27.1,"h":27.11,"l":27.08,"n":7,"o":27.08,"t":"2026-10-14T16:15:00Z","v":700,"vw":27.1},{"c":27.15,"h":27.15,"l":27.09,"n":9,"o":27.09,"t":"2026-10-14T16:30:00Z","v":801,"vw":27.11375},{"c":27.155,"h":27.155,"l":27.12,"n":2,"o":27.12,"t":"2026-10-14T16:45:00Z","v":200,"vw":27.1375},{"c":27.265,"h":27.265,"l":27.16,"n":22,"o":27.16,"t":"2026-10-14T17:00:00Z","v":2600,"vw":27.212423},{"c":27.355,"h":27.355,"l":27.265,"n":24,"o":27.27,"t":"2026-10-14T17:15:00Z","v":2630,"vw":27.301154},{"c":27.3,"h":27.33,"l":27.29,"n":21,"o":27.33,"t":"2026-10-14T17:30:00Z","v":2115,"vw":27.313333},{"c":27.325,"h":27.36,"l":27.2,"n":9,"o":27.3,"t":"2026-10-14T17:45:00Z","v":900,"vw":27.321111},{"c":27.32,"h":27.32,"l":27.3,"n":3,"o":27.3,"t":"2026-10-14T18:00:00Z","v":300,"vw":27.306667},{"c":27.18,"h":27.18,"l":27.18,"n":2,"o":27.18,"t":"2026-10-14T19:00:00Z","v":208,"vw":27.18},{"c":27.16,"h":27.17,"l":27.16,"n":5,"o":27.16,"t":"2026-10-14T19:30:00Z","v":1200,"vw":27.163333},{"c":28.85,"h":28.85,"l":28.85,"n":1,"o":28.85,"t":"2026-10-15T12:30:00Z","v":100,"vw":28.85},{"c":27.11,"h":27.11,"l":26.91,"n":5,"o":26.91,"t":"2026-10-15T13:30:00Z","v":801,"vw":27.041323},{"c":27.07,"h":27.17,"l":27.07,"n":20,"o":27.13,"t":"2026-10-15T13:45:00Z","v":2041,"vw":27.13421},{"c":27.22,"h":27.265,"l":27.07,"n":16,"o":27.08,"t":"2026-10-15T14:00:00Z","v":1321,"vw":27.1675},{"c":27.4,"h":27.4,"l":27.19,"n":10,"o":27.2,"t":"2026-10-15T14:15:00Z","v":1000,"vw":27.2895},{"c":27.35,"h":27.36,"l":27.35,"n":2,"o":27.36,"t":"2026-10-15T14:30:00Z","v":200,"vw":27.355},{"c":27.3,"h":27.3,"l":27.3,"n":1,"o":27.3,"t":"2026-10-15T15:15:00Z","v":200,"vw":27.3},{"c":27.22,"h":27.22,"l":27.22,"n":1,"o":27.22,"t":"2026-10-15T15:45:00Z","v":100,"vw":27.22},{"c":27.102,"h":27.102,"l":27.102,"n":1,"o":27.102,"t":"2026-10-15T16:00:00Z","v":100,"vw":27.102},{"c":27.175,"h":27.175,"l":27.175,"n":1,"o":27.175,"t":"2026-10-15T17:15:00Z","v":112,"vw":27.175},{"c":27.46,"h":27.46,"l":27.46,"n":2,"o":27.46,"t":"2026-10-16T15:00:00Z","v":197,"vw":27.46},{"c":27.48,"h":27.48,"l":27.41,"n":6,"o":27.41,"t":"2026-10-16T15:15:00Z","v":600,"vw":27.453333},{"c":27.4,"h":27.52,"l":27.39,"n":75,"o":27.45,"t":"2026-10-16T15:30:00Z","v":8946,"vw":27.474707},{"c":27.23,"h":27.46,"l":27.23,"n":51,"o":27.46,"t":"2026-10-16T15:45:00Z","v":7606,"vw":27.346145},{"c":27.68,"h":27.69,"l":27.68,"n":2,"o":27.69,"t":"2026-10-16T16:30:00Z","v":1000,"vw":27.681},{"c":27.61,"h":27.65,"l":27.61,"n":2,"o":27.65,"t":"2026-10-16T17:15:00Z","v":200,"vw":27.63},{"c":27.7488,"h":27.7488,"l":27.7488,"n":2,"o":27.7488,"t":"2026-10-16T19:15:00Z","v":246,"vw":27.7488},{"c":27.745,"h":27.745,"l":27.745,"n":2,"o":27.745,"t":"2026-10-16T19:45:00Z","v":200,"vw":27.745},{"c":27.91,"h":27.99,"l":27.81,"n":6,"o":27.99,"t":"2026-10-19T13:30:00Z","v":447,"vw":27.905},{"c":27.5601,"h":27.5601,"l":27.5601,"n":3,"o":27.5601,"t":"2026-10-19T14:15:00Z","v":129,"vw":27.5601},{"c":27.64,"h":27.64,"l":27.64,"n":1,"o":27.64,"t":"2026-10-19T15:30:00Z","v":1059,"vw":27.64},{"c":27.84,"h":27.84,"l":27.84,"n":1,"o":27.84,"t":"2026-10-20T14:15:00Z","v":200,"vw":27.84},{"c":27.63,"h":27.73,"l":27.63,"n":3,"o":27.72,"t":"2026-10-20T15:45:00Z","v":400,"vw":27.7},{"c":27.94,"h":27.94,"l":27.9399,"n":3,"o":27.9399,"t":"2026-10-21T14:15:00Z","v":737,"vw":27.93995},{"c":27.52,"h":27.64,"l":27.52,"n":6,"o":27.64,"t":"2026-10-22T13:30:00Z","v":989,"vw":27.54834},{"c":27.17,"h":27.17,"l":27.17,"n":2,"o":27.17,"t":"2026-10-22T15:15:00Z","v":200,"vw":27.17},{"c":27.1,"h":27.1,"l":27.1,"n":2,"o":27.1,"t":"2026-10-22T19:30:00Z","v":104,"vw":27.1}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.275,"strike":37.71716152271518,"iv":0.844006491155651,"gamma":0.027497566434286025,"theta":-0.019788631855267035,"vega":0.013283778892200152,"rho":0.0018563668076964357,"breakevenPct":40.86352892456381},{"delta":0.15,"premium":0.3,"strike":32.10399742961757,"iv":0.5458148830565229,"gamma":0.05652382678777422,"theta":-0.017201931609221597,"vega":0.017647004565873755,"rho":0.002843613970791872,"breakevenPct":20.144294145236408},{"delta":0.2,"premium":0.3637964820938689,"strike":30.448140716245245,"iv":0.45950099064379485,"gamma":0.08103053162377756,"theta":-0.017470607661147643,"vega":0.021158555256170313,"rho":0.003809253176544601,"breakevenPct":14.241412775766157},{"delta":0.25,"premium":0.43033774133846703,"strike":29.44662258661533,"iv":0.40465468228188417,"gamma":0.10393998635690749,"theta":-0.017552024321401034,"vega":0.02393063157453485,"rho":0.004775850001449755,"breakevenPct":10.774799239008699},{"delta":0.3,"premium":0.5155807274308649,"strike":28.797096362845675,"iv":0.37729106348111574,"gamma":0.1211680447725544,"theta":-0.018007236308623928,"vega":0.026156397492495143,"rho":0.00574287801702611,"breakevenPct":8.682606402739772},{"delta":0.35,"premium":0.6117322790407171,"strike":28.316338604796414,"iv":0.3611927139750146,"gamma":0.13445631692421037,"theta":-0.018364753613434585,"vega":0.027871477412582512,"rho":0.0067145043734675785,"breakevenPct":7.256602055686432},{"delta":0.4,"premium":0.7047909407665506,"strike":27.8808362369338,"iv":0.3441174912891986,"gamma":0.1472039024390244,"theta":-0.018397421602787456,"vega":0.029154912891986063,"rho":0.007688783315044008,"breakevenPct":5.986923601735013},{"delta":0.45,"premium":0.7918989547038328,"strike":27.53240418118467,"iv":0.325162787456446,"gamma":0.1589112195121951,"theta":-0.017805087108013935,"vega":0.029607874564459933,"rho":0.008668165768371323,"breakevenPct":5.018012509365657},{"delta":0.5,"premium":0.8790069686411149,"strike":27.183972125435538,"iv":0.3062080836236934,"gamma":0.17061853658536585,"theta":-0.017212752613240415,"vega":0.0300608362369338,"rho":0.009647548221698641,"breakevenPct":4.049101416996301},{"delta":0.55,"premium":1.0037579802669763,"strike":26.863029599535693,"iv":0.29596715031921067,"gamma":0.1738962275101567,"theta":-0.01668084735925711,"vega":0.029779512478235636,"rho":0.010612210468690491,"breakevenPct":3.3216821826586056},{"delta":0.6,"premium":1.1706181079512477,"strike":26.572838073128263,"iv":0.29547382472431805,"gamma":0.1677441671503192,"theta":-0.016216540917005223,"vega":0.028676784677887406,"rho":0.011560406044188428,"breakevenPct":2.8644063827292103},{"delta":0.65,"premium":1.3374782356355195,"strike":26.282646546720837,"iv":0.2949804991294254,"gamma":0.16159210679048172,"theta":-0.015752234474753338,"vega":0.027574056877539173,"rho":0.012508601619686368,"breakevenPct":2.407130582799814},{"delta":0.7,"premium":1.5095164152617566,"strike":25.98846495119787,"iv":0.29497178349600706,"gamma":0.15502786157941437,"theta":-0.015285004436557231,"vega":0.026430789707187225,"rho":0.013453396025826948,"breakevenPct":1.954259466534773},{"delta":0.75,"premium":1.8755323868677907,"strike":25.544809228039043,"iv":0.3131173025732032,"gamma":0.13302253771073647,"theta":-0.014708251996450754,"vega":0.02376885536823425,"rho":0.01427077739527272,"breakevenPct":1.6663945767728614},{"delta":0.8,"premium":2.2415483584738247,"strike":25.101153504880212,"iv":0.3312628216503993,"gamma":0.11101721384205854,"theta":-0.014131499556344277,"vega":0.021106921029281276,"rho":0.01508815876471849,"breakevenPct":1.3785296870109498},{"delta":0.85,"premium":2.7591259640102823,"strike":24.503856041131105,"iv":0.34904395886889455,"gamma":0.08739460154241646,"theta":-0.012610796915167095,"vega":0.017473521850899745,"rho":0.015788108730175374,"breakevenPct":1.0829523862436448},{"delta":0.9,"premium":3.472872340425533,"strike":23.71276595744681,"iv":0.3773765957446809,"gamma":0.06152021276595743,"theta":-0.01079787234042553,"vega":0.013308510638297869,"rho":0.016335590922597627,"breakevenPct":0.7961851398074931}],"put":[{"delta":0.1,"premium":0.275,"strike":21.39143821698059,"iv":0.7081649694149048,"gamma":0.03300836545482774,"theta":-0.01592617691483963,"vega":0.013275308231875223,"rho":-0.0024140908468324018,"breakevenPct":21.706586665700474},{"delta":0.15,"premium":0.3144900487752957,"strike":23.579601951011828,"iv":0.5057557447814818,"gamma":0.061591841190441976,"theta":-0.014855933336336394,"vega":0.017609988001599443,"rho":-0.003569459060432701,"breakevenPct":13.739949715298597},{"delta":0.2,"premium":0.3607635824824593,"strike":24.715271649649186,"iv":0.4080739896656547,"gamma":0.09159700821857165,"theta":-0.014174949929648292,"vega":0.021117565539706454,"rho":-0.004733180470159323,"breakevenPct":9.700795794108734},{"delta":0.25,"premium":0.42150695834200164,"strike":25.372055666736014,"iv":0.3591242926250861,"gamma":0.11774509109465897,"theta":-0.01385874073865944,"vega":0.023806751088293,"rho":-0.00590015047426089,"breakevenPct":7.490856039679761},{"delta":0.3,"premium":0.48727834240954354,"strike":25.89822673927635,"iv":0.3235774897621928,"gamma":0.14233621782980363,"theta":-0.013650404465846287,"vega":0.026225216282813813,"rho":-0.00706779072364082,"breakevenPct":5.783832215955698},{"delta":0.35,"premium":0.592255435978546,"strike":26.246014495942788,"iv":0.31207639215271754,"gamma":0.15415510596060245,"theta":-0.013730628207937638,"vega":0.027580375474227797,"rho":-0.008227666135200998,"breakevenPct":4.88356317377528},{"delta":0.4,"premium":0.7066343049192637,"strike":26.551024813118037,"iv":0.3063416056831716,"gamma":0.16291113105744615,"theta":-0.013880050453917558,"vega":0.028680547207954418,"rho":-0.009385679489884578,"breakevenPct":4.176758995069603},{"delta":0.45,"premium":0.8210131738599813,"strike":26.856035130293282,"iv":0.3006068192136257,"gamma":0.1716671561542898,"theta":-0.014029472699897478,"vega":0.029780718941681036,"rho":-0.010543692844568159,"breakevenPct":3.4699548163639267},{"delta":0.5,"premium":0.9906391953277092,"strike":27.171317326411422,"iv":0.3029538611291369,"gamma":0.17172264763140818,"theta":-0.014117131732641142,"vega":0.03004302401038287,"rho":-0.011738846615914112,"breakevenPct":2.9299054496375305},{"delta":0.55,"premium":1.2096528228423102,"strike":27.495781959766386,"iv":0.31252556781310836,"gamma":0.16400038935756003,"theta":-0.014149578195976639,"vega":0.029556327060350423,"rho":-0.01296720166882189,"breakevenPct":2.5389247784683695},{"delta":0.6,"premium":1.4286664503569109,"strike":27.82024659312135,"iv":0.3220972744970798,"gamma":0.15627813108371189,"theta":-0.014182024659312136,"vega":0.029069630110317976,"rho":-0.014195556721729662,"breakevenPct":2.147944107299209},{"delta":0.65,"premium":1.6842295345104334,"strike":28.17897271268058,"iv":0.32924341894061,"gamma":0.14684558587479934,"theta":-0.013734670947030498,"vega":0.027940930979133225,"rho":-0.015448938258843962,"breakevenPct":1.7654465436075792},{"delta":0.7,"premium":1.9851926163723914,"strike":28.580256821829856,"iv":0.3333766452648475,"gamma":0.13528860353130018,"theta":-0.012691332263242377,"vega":0.026014767255216696,"rho":-0.016733406505039905,"breakevenPct":1.393486292791628},{"delta":0.75,"premium":2.28615569823435,"strike":28.981540930979133,"iv":0.3375098715890851,"gamma":0.12373162118780096,"theta":-0.011647993579454253,"vega":0.02408860353130016,"rho":-0.01801787475123585,"breakevenPct":1.0215260419756764},{"delta":0.8,"premium":2.6987082066869306,"strike":29.48328267477204,"iv":0.33726504559270515,"gamma":0.10744498480243159,"theta":-0.009570212765957443,"vega":0.02090699088145896,"rho":-0.01938084275175482,"breakevenPct":0.6908391337140926},{"delta":0.85,"premium":3.1166413373860182,"strike":29.989868287740627,"iv":0.3368091185410334,"gamma":0.09093029381965552,"theta":-0.007442553191489362,"vega":0.01766484295845998,"rho":-0.020747595855731712,"breakevenPct":0.3621423446951729},{"delta":0.9,"premium":3.981805293005671,"strike":30.926275992438562,"iv":0.3550476370510397,"gamma":0.0649421550094518,"theta":-0.005084310018903592,"vega":0.013339130434782609,"rho":-0.02244743974400838,"breakevenPct":0.09799191190174866}]},"raw":{"call":[{"delta":0.1,"premium":0.275,"strike":37.71716152271518,"iv":0.844006491155651,"gamma":0.027497566434286025,"theta":-0.019788631855267035,"vega":0.013283778892200152,"rho":0.0018563668076964357,"breakevenPct":40.86352892456381},{"delta":0.15,"premium":0.3,"strike":32.10399742961757,"iv":0.5458148830565229,"gamma":0.05652382678777422,"theta":-0.017201931609221597,"vega":0.017647004565873755,"rho":0.002843613970791872,"breakevenPct":20.144294145236408},{"delta":0.2,"premium":0.3637964820938689,"strike":30.448140716245245,"iv":0.45950099064379485,"gamma":0.08103053162377756,"theta":-0.017470607661147643,"vega":0.021158555256170313,"rho":0.003809253176544601,"breakevenPct":14.241412775766157},{"delta":0.25,"premium":0.43033774133846703,"strike":29.44662258661533,"iv":0.40465468228188417,"gamma":0.10393998635690749,"theta":-0.017552024321401034,"vega":0.02393063157453485,"rho":0.004775850001449755,"breakevenPct":10.774799239008699},{"delta":0.3,"premium":0.5155807274308649,"strike":28.797096362845675,"iv":0.37729106348111574,"gamma":0.1211680447725544,"theta":-0.018007236308623928,"vega":0.026156397492495143,"rho":0.00574287801702611,"breakevenPct":8.682606402739772},{"delta":0.35,"premium":0.6117322790407171,"strike":28.316338604796414,"iv":0.3611927139750146,"gamma":0.13445631692421037,"theta":-0.018364753613434585,"vega":0.027871477412582512,"rho":0.0067145043734675785,"breakevenPct":7.256602055686432},{"delta":0.4,"premium":0.7047909407665506,"strike":27.8808362369338,"iv":0.3441174912891986,"gamma":0.1472039024390244,"theta":-0.018397421602787456,"vega":0.029154912891986063,"rho":0.007688783315044008,"breakevenPct":5.986923601735013},{"delta":0.45,"premium":0.7918989547038328,"strike":27.53240418118467,"iv":0.325162787456446,"gamma":0.1589112195121951,"theta":-0.017805087108013935,"vega":0.029607874564459933,"rho":0.008668165768371323,"breakevenPct":5.018012509365657},{"delta":0.5,"premium":0.8790069686411149,"strike":27.183972125435538,"iv":0.3062080836236934,"gamma":0.17061853658536585,"theta":-0.017212752613240415,"vega":0.0300608362369338,"rho":0.009647548221698641,"breakevenPct":4.049101416996301},{"delta":0.55,"premium":1.0037579802669763,"strike":26.863029599535693,"iv":0.29596715031921067,"gamma":0.1738962275101567,"theta":-0.01668084735925711,"vega":0.029779512478235636,"rho":0.010612210468690491,"breakevenPct":3.3216821826586056},{"delta":0.6,"premium":1.1706181079512477,"strike":26.572838073128263,"iv":0.29547382472431805,"gamma":0.1677441671503192,"theta":-0.016216540917005223,"vega":0.028676784677887406,"rho":0.011560406044188428,"breakevenPct":2.8644063827292103},{"delta":0.65,"premium":1.3374782356355195,"strike":26.282646546720837,"iv":0.2949804991294254,"gamma":0.16159210679048172,"theta":-0.015752234474753338,"vega":0.027574056877539173,"rho":0.012508601619686368,"breakevenPct":2.407130582799814},{"delta":0.7,"premium":1.5095164152617566,"strike":25.98846495119787,"iv":0.29497178349600706,"gamma":0.15502786157941437,"theta":-0.015285004436557231,"vega":0.026430789707187225,"rho":0.013453396025826948,"breakevenPct":1.954259466534773},{"delta":0.75,"premium":1.8755323868677907,"strike":25.544809228039043,"iv":0.3131173025732032,"gamma":0.13302253771073647,"theta":-0.014708251996450754,"vega":0.02376885536823425,"rho":0.01427077739527272,"breakevenPct":1.6663945767728614},{"delta":0.8,"premium":2.2415483584738247,"strike":25.101153504880212,"iv":0.3312628216503993,"gamma":0.11101721384205854,"theta":-0.014131499556344277,"vega":0.021106921029281276,"rho":0.01508815876471849,"breakevenPct":1.3785296870109498},{"delta":0.85,"premium":2.7591259640102823,"strike":24.503856041131105,"iv":0.34904395886889455,"gamma":0.08739460154241646,"theta":-0.012610796915167095,"vega":0.017473521850899745,"rho":0.015788108730175374,"breakevenPct":1.0829523862436448},{"delta":0.9,"premium":3.472872340425533,"strike":23.71276595744681,"iv":0.3773765957446809,"gamma":0.06152021276595743,"theta":-0.01079787234042553,"vega":0.013308510638297869,"rho":0.016335590922597627,"breakevenPct":0.7961851398074931}],"put":[{"delta":0.1,"premium":0.275,"strike":21.39143821698059,"iv":0.7081649694149048,"gamma":0.03300836545482774,"theta":-0.01592617691483963,"vega":0.013275308231875223,"rho":-0.0024140908468324018,"breakevenPct":21.706586665700474},{"delta":0.15,"premium":0.3144900487752957,"strike":23.579601951011828,"iv":0.5057557447814818,"gamma":0.061591841190441976,"theta":-0.014855933336336394,"vega":0.017609988001599443,"rho":-0.003569459060432701,"breakevenPct":13.739949715298597},{"delta":0.2,"premium":0.3607635824824593,"strike":24.715271649649186,"iv":0.4080739896656547,"gamma":0.09159700821857165,"theta":-0.014174949929648292,"vega":0.021117565539706454,"rho":-0.004733180470159323,"breakevenPct":9.700795794108734},{"delta":0.25,"premium":0.42150695834200164,"strike":25.372055666736014,"iv":0.3591242926250861,"gamma":0.11774509109465897,"theta":-0.01385874073865944,"vega":0.023806751088293,"rho":-0.00590015047426089,"breakevenPct":7.490856039679761},{"delta":0.3,"premium":0.48727834240954354,"strike":25.89822673927635,"iv":0.3235774897621928,"gamma":0.14233621782980363,"theta":-0.013650404465846287,"vega":0.026225216282813813,"rho":-0.00706779072364082,"breakevenPct":5.783832215955698},{"delta":0.35,"premium":0.592255435978546,"strike":26.246014495942788,"iv":0.31207639215271754,"gamma":0.15415510596060245,"theta":-0.013730628207937638,"vega":0.027580375474227797,"rho":-0.008227666135200998,"breakevenPct":4.88356317377528},{"delta":0.4,"premium":0.7066343049192637,"strike":26.551024813118037,"iv":0.3063416056831716,"gamma":0.16291113105744615,"theta":-0.013880050453917558,"vega":0.028680547207954418,"rho":-0.009385679489884578,"breakevenPct":4.176758995069603},{"delta":0.45,"premium":0.8210131738599813,"strike":26.856035130293282,"iv":0.3006068192136257,"gamma":0.1716671561542898,"theta":-0.014029472699897478,"vega":0.029780718941681036,"rho":-0.010543692844568159,"breakevenPct":3.4699548163639267},{"delta":0.5,"premium":0.9906391953277092,"strike":27.171317326411422,"iv":0.3029538611291369,"gamma":0.17172264763140818,"theta":-0.014117131732641142,"vega":0.03004302401038287,"rho":-0.011738846615914112,"breakevenPct":2.9299054496375305},{"delta":0.55,"premium":1.2096528228423102,"strike":27.495781959766386,"iv":0.31252556781310836,"gamma":0.16400038935756003,"theta":-0.014149578195976639,"vega":0.029556327060350423,"rho":-0.01296720166882189,"breakevenPct":2.5389247784683695},{"delta":0.6,"premium":1.4286664503569109,"strike":27.82024659312135,"iv":0.3220972744970798,"gamma":0.15627813108371189,"theta":-0.014182024659312136,"vega":0.029069630110317976,"rho":-0.014195556721729662,"breakevenPct":2.147944107299209},{"delta":0.65,"premium":1.6842295345104334,"strike":28.17897271268058,"iv":0.32924341894061,"gamma":0.14684558587479934,"theta":-0.013734670947030498,"vega":0.027940930979133225,"rho":-0.015448938258843962,"breakevenPct":1.7654465436075792},{"delta":0.7,"premium":1.9851926163723914,"strike":28.580256821829856,"iv":0.3333766452648475,"gamma":0.13528860353130018,"theta":-0.012691332263242377,"vega":0.026014767255216696,"rho":-0.016733406505039905,"breakevenPct":1.393486292791628},{"delta":0.75,"premium":2.28615569823435,"strike":28.981540930979133,"iv":0.3375098715890851,"gamma":0.12373162118780096,"theta":-0.011647993579454253,"vega":0.02408860353130016,"rho":-0.01801787475123585,"breakevenPct":1.0215260419756764},{"delta":0.8,"premium":2.6987082066869306,"strike":29.48328267477204,"iv":0.33726504559270515,"gamma":0.10744498480243159,"theta":-0.009570212765957443,"vega":0.02090699088145896,"rho":-0.01938084275175482,"breakevenPct":0.6908391337140926},{"delta":0.85,"premium":3.1166413373860182,"strike":29.989868287740627,"iv":0.3368091185410334,"gamma":0.09093029381965552,"theta":-0.007442553191489362,"vega":0.01766484295845998,"rho":-0.020747595855731712,"breakevenPct":0.3621423446951729},{"delta":0.9,"premium":3.981805293005671,"strike":30.926275992438562,"iv":0.3550476370510397,"gamma":0.0649421550094518,"theta":-0.005084310018903592,"vega":0.013339130434782609,"rho":-0.02244743974400838,"breakevenPct":0.09799191190174866}]}},"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"}}