{"symbol":"UYM","url":"https://intraalpha.com/companies/UYM","capturedAt":"2026-10-23T00:21:59.102Z","state":"ready","quote":{"symbol":"UYM","last_price":30.0813,"prev_close":29.6471,"regular_close":30.0813,"change":0.4342,"change_pct":1.4646,"regular_change":0.4342,"regular_change_pct":1.4646,"extended_change":0,"extended_change_pct":0,"bid":28.87,"ask":31.73,"bid_size":300,"ask_size":300,"volume":3968,"vwap":29.513494,"open":29.25,"high":30.0813,"low":29.25,"close":30.0813,"trade_count":45,"last_trade_at":"2026-10-23T00:00:00.178723077Z","last_quote_at":"2026-10-22T23:54:05.683901469Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:58.543509402-04:00","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":33900000,"net_expense_ratio":null,"portfolio_turnover":0.18,"dividend_yield":0.0124,"inception_date":"2007-01-30","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:21:58.620277+00:00"},"optionObservedAt":"2026-10-22T19:55:02.517Z","bars":[{"c":29.22,"h":29.22,"l":29.22,"n":1,"o":29.22,"t":"2026-10-16T13:30:00Z","v":100,"vw":29.22},{"c":29.79,"h":29.79,"l":29.79,"n":13,"o":29.79,"t":"2026-10-16T13:50:00Z","v":375,"vw":29.79},{"c":29.415,"h":29.415,"l":29.415,"n":1,"o":29.415,"t":"2026-10-16T15:40:00Z","v":3000,"vw":29.415},{"c":29.4,"h":29.4,"l":29.4,"n":3,"o":29.4,"t":"2026-10-16T16:15:00Z","v":1000,"vw":29.4},{"c":29.13,"h":29.19,"l":29.12,"n":7,"o":29.19,"t":"2026-10-16T17:35:00Z","v":1136,"vw":29.172876},{"c":29.072,"h":29.072,"l":29.051,"n":5,"o":29.051,"t":"2026-10-16T17:50:00Z","v":500,"vw":29.056},{"c":28.99,"h":28.99,"l":28.99,"n":2,"o":28.99,"t":"2026-10-16T18:35:00Z","v":350,"vw":28.99},{"c":28.955,"h":28.955,"l":28.955,"n":1,"o":28.955,"t":"2026-10-16T18:40:00Z","v":350,"vw":28.955},{"c":29.26,"h":29.26,"l":29.26,"n":4,"o":29.26,"t":"2026-10-16T19:55:00Z","v":1002,"vw":29.26},{"c":29.1199,"h":29.1199,"l":29.1199,"n":2,"o":29.1199,"t":"2026-10-19T13:55:00Z","v":110,"vw":29.1199},{"c":29.1101,"h":29.1101,"l":29.1101,"n":1,"o":29.1101,"t":"2026-10-19T16:10:00Z","v":100,"vw":29.1101},{"c":29.281,"h":29.281,"l":29.281,"n":1,"o":29.281,"t":"2026-10-19T19:05:00Z","v":184,"vw":29.281},{"c":29.29,"h":29.53,"l":29.29,"n":6,"o":29.53,"t":"2026-10-19T19:55:00Z","v":668,"vw":29.348244},{"c":29.45,"h":29.45,"l":29.45,"n":1,"o":29.45,"t":"2026-10-20T15:20:00Z","v":350,"vw":29.45},{"c":29.4411,"h":29.4411,"l":29.44,"n":3,"o":29.44,"t":"2026-10-20T18:00:00Z","v":3289,"vw":29.440669},{"c":29.51,"h":29.51,"l":29.51,"n":1,"o":29.51,"t":"2026-10-20T18:35:00Z","v":100,"vw":29.51},{"c":29.6086,"h":29.609,"l":29.6086,"n":3,"o":29.609,"t":"2026-10-20T19:35:00Z","v":508,"vw":29.608752},{"c":29.53,"h":29.53,"l":29.53,"n":3,"o":29.53,"t":"2026-10-20T19:55:00Z","v":283,"vw":29.53},{"c":29.75,"h":29.75,"l":29.75,"n":3,"o":29.75,"t":"2026-10-21T13:30:00Z","v":473,"vw":29.75},{"c":29.4,"h":29.4,"l":29.4,"n":1,"o":29.4,"t":"2026-10-21T14:05:00Z","v":1000,"vw":29.4},{"c":29.44,"h":29.44,"l":29.44,"n":1,"o":29.44,"t":"2026-10-21T14:55:00Z","v":200,"vw":29.44},{"c":29.3,"h":29.36,"l":29.3,"n":4,"o":29.3022,"t":"2026-10-21T15:10:00Z","v":525,"vw":29.32488},{"c":29.39,"h":29.39,"l":29.39,"n":3,"o":29.39,"t":"2026-10-21T16:25:00Z","v":250,"vw":29.39},{"c":29.465,"h":29.465,"l":29.465,"n":2,"o":29.465,"t":"2026-10-21T16:55:00Z","v":3000,"vw":29.465},{"c":29.445,"h":29.465,"l":29.445,"n":3,"o":29.465,"t":"2026-10-21T17:00:00Z","v":405,"vw":29.455025},{"c":29.75,"h":29.75,"l":29.75,"n":3,"o":29.75,"t":"2026-10-21T17:55:00Z","v":652,"vw":29.75},{"c":29.575,"h":29.575,"l":29.575,"n":3,"o":29.575,"t":"2026-10-21T18:55:00Z","v":128,"vw":29.575},{"c":29.41,"h":29.485,"l":29.41,"n":3,"o":29.485,"t":"2026-10-21T19:00:00Z","v":300,"vw":29.455},{"c":29.25,"h":29.305,"l":29.25,"n":4,"o":29.25,"t":"2026-10-22T14:45:00Z","v":342,"vw":29.268333},{"c":29.3903,"h":29.3903,"l":29.3903,"n":1,"o":29.3903,"t":"2026-10-22T15:10:00Z","v":2000,"vw":29.3903},{"c":29.8748,"h":29.8748,"l":29.8748,"n":1,"o":29.8748,"t":"2026-10-22T16:25:00Z","v":100,"vw":29.8748},{"c":29.75,"h":29.75,"l":29.75,"n":1,"o":29.75,"t":"2026-10-22T17:40:00Z","v":1200,"vw":29.75}],"history":[{"c":30.44,"h":30.81,"l":30.3084,"n":79,"o":30.8,"t":"2024-10-21T04:00:00Z","v":5159,"vw":30.616984},{"c":29.9404,"h":30.56,"l":29.65,"n":181,"o":30.26,"t":"2024-10-22T04:00:00Z","v":13241,"vw":29.805678},{"c":29.6797,"h":30.04,"l":29.48,"n":142,"o":29.64,"t":"2024-10-23T04:00:00Z","v":19360,"vw":29.766437},{"c":29.05,"h":29.49,"l":28.89,"n":99,"o":29.49,"t":"2024-10-24T04:00:00Z","v":7576,"vw":29.041866},{"c":28.6105,"h":29.16,"l":28.6105,"n":62,"o":29.0172,"t":"2024-10-25T04:00:00Z","v":10922,"vw":28.889539},{"c":29.0831,"h":29.1679,"l":28.98,"n":185,"o":29.0687,"t":"2024-10-28T04:00:00Z","v":13900,"vw":29.05964},{"c":28.75,"h":29.09,"l":28.68,"n":180,"o":28.77,"t":"2024-10-29T04:00:00Z","v":8566,"vw":28.792312},{"c":29.0438,"h":29.3799,"l":29,"n":118,"o":29,"t":"2024-10-30T04:00:00Z","v":4865,"vw":29.295794},{"c":28.3136,"h":28.8,"l":28.31,"n":206,"o":28.72,"t":"2024-10-31T04:00:00Z","v":6629,"vw":28.477942},{"c":28.13,"h":28.41,"l":28.1183,"n":265,"o":28.2738,"t":"2024-11-01T04:00:00Z","v":61157,"vw":28.218964},{"c":28.325,"h":28.6,"l":28.125,"n":401,"o":28.6,"t":"2024-11-04T05:00:00Z","v":37920,"vw":28.339627},{"c":28.4,"h":28.5,"l":28.37,"n":62,"o":28.4999,"t":"2024-11-05T05:00:00Z","v":5444,"vw":28.407233},{"c":29.33,"h":29.4,"l":29,"n":246,"o":29.305,"t":"2024-11-06T05:00:00Z","v":17688,"vw":29.204291},{"c":29.49,"h":29.65,"l":29.29,"n":313,"o":29.5,"t":"2024-11-07T05:00:00Z","v":20286,"vw":29.471018},{"c":28.82,"h":29.25,"l":28.8,"n":109,"o":29.25,"t":"2024-11-08T05:00:00Z","v":5799,"vw":28.981501},{"c":28.557,"h":29.0103,"l":28.55,"n":69,"o":28.7,"t":"2024-11-11T05:00:00Z","v":2313,"vw":28.711435},{"c":27.618,"h":27.9201,"l":27.61,"n":114,"o":27.9201,"t":"2024-11-12T05:00:00Z","v":4361,"vw":27.759131},{"c":27.74,"h":27.8009,"l":27.5,"n":95,"o":27.53,"t":"2024-11-13T05:00:00Z","v":9971,"vw":27.681819},{"c":27.29,"h":27.44,"l":27.28,"n":82,"o":27.36,"t":"2024-11-14T05:00:00Z","v":5749,"vw":27.306023},{"c":26.9178,"h":27.0397,"l":26.87,"n":71,"o":27,"t":"2024-11-15T05:00:00Z","v":1999,"vw":26.949056},{"c":27.2635,"h":27.2635,"l":26.92,"n":65,"o":27.14,"t":"2024-11-18T05:00:00Z","v":7758,"vw":27.197987},{"c":27.1,"h":27.21,"l":26.72,"n":162,"o":26.94,"t":"2024-11-19T05:00:00Z","v":24096,"vw":26.856506},{"c":27.55,"h":27.6,"l":27.02,"n":74,"o":27.0723,"t":"2024-11-20T05:00:00Z","v":3008,"vw":27.378391},{"c":28.21,"h":28.21,"l":27.4513,"n":56,"o":27.74,"t":"2024-11-21T05:00:00Z","v":1480,"vw":27.790904},{"c":28.5684,"h":28.57,"l":28.2912,"n":72,"o":28.2912,"t":"2024-11-22T05:00:00Z","v":7939,"vw":28.491626},{"c":29.1732,"h":29.26,"l":28.59,"n":162,"o":28.59,"t":"2024-11-25T05:00:00Z","v":12073,"vw":29.108205},{"c":28.72,"h":29.07,"l":28.54,"n":160,"o":29.07,"t":"2024-11-26T05:00:00Z","v":11595,"vw":28.7182},{"c":28.6551,"h":28.7752,"l":28.6323,"n":59,"o":28.7752,"t":"2024-11-27T05:00:00Z","v":1738,"vw":28.719132},{"c":28.9375,"h":28.9375,"l":28.56,"n":62,"o":28.76,"t":"2024-11-29T05:00:00Z","v":2044,"vw":28.760869},{"c":28.8702,"h":28.8702,"l":28.5212,"n":64,"o":28.7385,"t":"2024-12-02T05:00:00Z","v":1425,"vw":28.632682},{"c":28.7426,"h":28.98,"l":28.6644,"n":66,"o":28.98,"t":"2024-12-03T05:00:00Z","v":1155,"vw":28.841253},{"c":28.1036,"h":28.67,"l":28.0561,"n":94,"o":28.67,"t":"2024-12-04T05:00:00Z","v":3464,"vw":28.253222},{"c":27.319,"h":27.9,"l":27.13,"n":179,"o":27.9,"t":"2024-12-05T05:00:00Z","v":13545,"vw":27.396459},{"c":27.1594,"h":27.55,"l":27.11,"n":171,"o":27.44,"t":"2024-12-06T05:00:00Z","v":12378,"vw":27.298967},{"c":27.13,"h":27.75,"l":27.1,"n":105,"o":27.65,"t":"2024-12-09T05:00:00Z","v":5015,"vw":27.218998},{"c":26.6587,"h":26.85,"l":26.29,"n":146,"o":26.6482,"t":"2024-12-10T05:00:00Z","v":22487,"vw":26.467802},{"c":26.4981,"h":26.78,"l":26.4425,"n":69,"o":26.78,"t":"2024-12-11T05:00:00Z","v":6246,"vw":26.571457},{"c":26,"h":26.27,"l":26,"n":109,"o":26.23,"t":"2024-12-12T05:00:00Z","v":8650,"vw":26.094848},{"c":25.595,"h":26.01,"l":25.3979,"n":87,"o":26.01,"t":"2024-12-13T05:00:00Z","v":7573,"vw":25.777449},{"c":25.1213,"h":25.62,"l":25.1213,"n":182,"o":25.62,"t":"2024-12-16T05:00:00Z","v":14972,"vw":25.423123},{"c":24.85,"h":25.05,"l":24.85,"n":66,"o":24.95,"t":"2024-12-17T05:00:00Z","v":5323,"vw":24.917585},{"c":23.4635,"h":24.97,"l":23.4635,"n":137,"o":24.85,"t":"2024-12-18T05:00:00Z","v":9727,"vw":24.714128},{"c":22.9,"h":23.7286,"l":22.9,"n":123,"o":23.69,"t":"2024-12-19T05:00:00Z","v":41254,"vw":23.156016},{"c":23.28,"h":23.72,"l":22.793,"n":105,"o":22.99,"t":"2024-12-20T05:00:00Z","v":23244,"vw":23.389055},{"c":23.32,"h":23.39,"l":23,"n":153,"o":23.39,"t":"2024-12-23T05:00:00Z","v":11049,"vw":23.185147},{"c":23.5663,"h":23.61,"l":23.21,"n":105,"o":23.22,"t":"2024-12-24T05:00:00Z","v":10463,"vw":23.452666},{"c":23.5768,"h":23.72,"l":23.47,"n":91,"o":23.47,"t":"2024-12-26T05:00:00Z","v":8261,"vw":23.538705},{"c":23.2746,"h":23.51,"l":23.265,"n":118,"o":23.51,"t":"2024-12-27T05:00:00Z","v":8035,"vw":23.330817},{"c":22.6797,"h":22.8,"l":22.42,"n":149,"o":22.66,"t":"2024-12-30T05:00:00Z","v":16305,"vw":22.644331},{"c":22.7474,"h":22.97,"l":22.59,"n":241,"o":22.7,"t":"2024-12-31T05:00:00Z","v":62930,"vw":22.671553},{"c":22.2,"h":23.145,"l":22.2,"n":256,"o":23.14,"t":"2025-01-02T05:00:00Z","v":68247,"vw":22.567286},{"c":22.2889,"h":22.49,"l":22.22,"n":163,"o":22.48,"t":"2025-01-03T05:00:00Z","v":20299,"vw":22.396971},{"c":22.5457,"h":22.9971,"l":22.4779,"n":108,"o":22.53,"t":"2025-01-06T05:00:00Z","v":11369,"vw":22.775538},{"c":22.595,"h":22.95,"l":22.35,"n":124,"o":22.9321,"t":"2025-01-07T05:00:00Z","v":5907,"vw":22.823511},{"c":22.7531,"h":22.78,"l":22.28,"n":141,"o":22.28,"t":"2025-01-08T05:00:00Z","v":15325,"vw":22.561838},{"c":22.2913,"h":22.57,"l":22.21,"n":86,"o":22.57,"t":"2025-01-10T05:00:00Z","v":5594,"vw":22.34776},{"c":23.26,"h":23.27,"l":22.15,"n":283,"o":22.15,"t":"2025-01-13T05:00:00Z","v":39251,"vw":22.935837},{"c":23.9026,"h":23.92,"l":23.48,"n":263,"o":23.66,"t":"2025-01-14T05:00:00Z","v":37367,"vw":23.713362},{"c":24.3432,"h":24.66,"l":24.0001,"n":218,"o":24.48,"t":"2025-01-15T05:00:00Z","v":24948,"vw":24.384968},{"c":24.6935,"h":24.7,"l":24.23,"n":172,"o":24.345,"t":"2025-01-16T05:00:00Z","v":11887,"vw":24.513758},{"c":25.0875,"h":25.2896,"l":24.92,"n":129,"o":24.97,"t":"2025-01-17T05:00:00Z","v":18349,"vw":25.095848},{"c":25.7,"h":25.7993,"l":25.27,"n":181,"o":25.27,"t":"2025-01-21T05:00:00Z","v":23097,"vw":25.590259},{"c":25.2715,"h":25.78,"l":25.2715,"n":152,"o":25.78,"t":"2025-01-22T05:00:00Z","v":13040,"vw":25.482521},{"c":25.54,"h":25.54,"l":24.9789,"n":112,"o":25.35,"t":"2025-01-23T05:00:00Z","v":9286,"vw":25.141238},{"c":25.3821,"h":25.46,"l":25.31,"n":54,"o":25.46,"t":"2025-01-24T05:00:00Z","v":4027,"vw":25.316447},{"c":25.3728,"h":25.3728,"l":24.97,"n":112,"o":25.21,"t":"2025-01-27T05:00:00Z","v":19064,"vw":25.034733},{"c":25.2735,"h":25.5097,"l":25.1027,"n":95,"o":25.5097,"t":"2025-01-28T05:00:00Z","v":7581,"vw":25.348819},{"c":25.1369,"h":25.3196,"l":25,"n":81,"o":25,"t":"2025-01-29T05:00:00Z","v":17635,"vw":25.202334},{"c":25.5602,"h":25.6,"l":25.0674,"n":61,"o":25.16,"t":"2025-01-30T05:00:00Z","v":8089,"vw":25.290962},{"c":25.18,"h":25.65,"l":25.08,"n":68,"o":25.5,"t":"2025-01-31T05:00:00Z","v":4209,"vw":25.272214},{"c":25.2966,"h":25.37,"l":24.17,"n":183,"o":24.71,"t":"2025-02-03T05:00:00Z","v":16823,"vw":24.873},{"c":25.4043,"h":25.575,"l":25.29,"n":63,"o":25.29,"t":"2025-02-04T05:00:00Z","v":2377,"vw":25.389109},{"c":25.34,"h":25.5506,"l":25.0001,"n":72,"o":25.2011,"t":"2025-02-05T05:00:00Z","v":11123,"vw":25.196115},{"c":25.5,"h":25.659,"l":25.17,"n":144,"o":25.4718,"t":"2025-02-06T05:00:00Z","v":15010,"vw":25.366114},{"c":24.88,"h":25.405,"l":24.86,"n":83,"o":25.15,"t":"2025-02-07T05:00:00Z","v":3989,"vw":25.104723},{"c":25.12,"h":25.19,"l":24.9782,"n":70,"o":25.07,"t":"2025-02-10T05:00:00Z","v":8030,"vw":25.093901},{"c":25.41,"h":25.7449,"l":25.4,"n":139,"o":25.4,"t":"2025-02-11T05:00:00Z","v":14368,"vw":25.604341},{"c":25.1078,"h":25.14,"l":24.7,"n":85,"o":24.7,"t":"2025-02-12T05:00:00Z","v":5466,"vw":24.978066},{"c":25.9586,"h":25.9586,"l":25.34,"n":108,"o":25.3672,"t":"2025-02-13T05:00:00Z","v":5908,"vw":25.73093},{"c":25.8288,"h":26.36,"l":25.8288,"n":155,"o":26.08,"t":"2025-02-14T05:00:00Z","v":13371,"vw":26.150526},{"c":26.3388,"h":26.3399,"l":25.62,"n":87,"o":25.77,"t":"2025-02-18T05:00:00Z","v":8843,"vw":26.233311},{"c":25.77,"h":25.8299,"l":25.6101,"n":75,"o":25.79,"t":"2025-02-19T05:00:00Z","v":5457,"vw":25.784142},{"c":25.6443,"h":25.6443,"l":25.3191,"n":96,"o":25.56,"t":"2025-02-20T05:00:00Z","v":8315,"vw":25.419021},{"c":24.6593,"h":25.67,"l":24.64,"n":242,"o":25.67,"t":"2025-02-21T05:00:00Z","v":28862,"vw":24.903891},{"c":24.58,"h":24.8631,"l":24.5701,"n":73,"o":24.69,"t":"2025-02-24T05:00:00Z","v":7199,"vw":24.673431},{"c":24.98,"h":24.98,"l":24.6801,"n":70,"o":24.875,"t":"2025-02-25T05:00:00Z","v":3950,"vw":24.762905},{"c":24.9626,"h":25.3799,"l":24.95,"n":75,"o":25.3799,"t":"2025-02-26T05:00:00Z","v":4569,"vw":25.111677},{"c":24.6438,"h":25.2995,"l":24.6438,"n":78,"o":25.1177,"t":"2025-02-27T05:00:00Z","v":8304,"vw":25.078236},{"c":25.0263,"h":25.0263,"l":24.5,"n":75,"o":24.72,"t":"2025-02-28T05:00:00Z","v":39407,"vw":24.794416},{"c":23.9485,"h":25.4,"l":23.928,"n":100,"o":25.4,"t":"2025-03-03T05:00:00Z","v":4363,"vw":24.56847},{"c":23.3825,"h":24.0499,"l":23.3514,"n":80,"o":23.77,"t":"2025-03-04T05:00:00Z","v":2710,"vw":23.70269},{"c":24.61,"h":24.7,"l":23.68,"n":95,"o":23.68,"t":"2025-03-05T05:00:00Z","v":5113,"vw":24.46896},{"c":24.4218,"h":24.77,"l":24.24,"n":183,"o":24.45,"t":"2025-03-06T05:00:00Z","v":17595,"vw":24.521047},{"c":24.4858,"h":24.55,"l":23.9401,"n":77,"o":24.28,"t":"2025-03-07T05:00:00Z","v":4388,"vw":24.362489},{"c":23.4424,"h":23.84,"l":23.3459,"n":78,"o":23.84,"t":"2025-03-10T04:00:00Z","v":2564,"vw":23.465243},{"c":23.0849,"h":23.45,"l":22.81,"n":176,"o":23.41,"t":"2025-03-11T04:00:00Z","v":22024,"vw":23.132517},{"c":22.876,"h":23.0601,"l":22.876,"n":45,"o":23.035,"t":"2025-03-12T04:00:00Z","v":943,"vw":22.970355},{"c":22.8123,"h":23.24,"l":22.53,"n":82,"o":22.78,"t":"2025-03-13T04:00:00Z","v":4154,"vw":22.809083},{"c":23.4341,"h":23.4341,"l":23.09,"n":52,"o":23.09,"t":"2025-03-14T04:00:00Z","v":3271,"vw":23.330626},{"c":23.9828,"h":24.09,"l":23.6233,"n":112,"o":23.69,"t":"2025-03-17T04:00:00Z","v":12774,"vw":23.966872},{"c":23.92,"h":24.22,"l":23.74,"n":207,"o":24.17,"t":"2025-03-18T04:00:00Z","v":23062,"vw":23.902972},{"c":24.09,"h":24.19,"l":23.83,"n":92,"o":24,"t":"2025-03-19T04:00:00Z","v":5550,"vw":24.017578},{"c":23.8699,"h":24.18,"l":23.75,"n":141,"o":24.02,"t":"2025-03-20T04:00:00Z","v":15950,"vw":23.954921},{"c":23.2943,"h":23.2943,"l":22.7659,"n":59,"o":22.945,"t":"2025-03-21T04:00:00Z","v":7623,"vw":22.847364},{"c":23.9352,"h":23.9352,"l":23.51,"n":174,"o":23.55,"t":"2025-03-24T04:00:00Z","v":15123,"vw":23.809598},{"c":23.905,"h":24.08,"l":22.24,"n":94,"o":24.08,"t":"2025-03-25T04:00:00Z","v":6073,"vw":23.764372},{"c":23.94,"h":24.11,"l":23.7771,"n":42,"o":23.99,"t":"2025-03-26T04:00:00Z","v":1306,"vw":23.940753},{"c":23.96,"h":23.96,"l":23.69,"n":66,"o":23.771,"t":"2025-03-27T04:00:00Z","v":3184,"vw":23.814989},{"c":23.0422,"h":23.885,"l":23.0422,"n":38,"o":23.885,"t":"2025-03-28T04:00:00Z","v":388,"vw":23.885},{"c":23.403,"h":23.6,"l":22.545,"n":237,"o":22.77,"t":"2025-03-31T04:00:00Z","v":14252,"vw":23.211108},{"c":23.6117,"h":23.6117,"l":23.18,"n":49,"o":23.39,"t":"2025-04-01T04:00:00Z","v":4736,"vw":23.302556},{"c":24.0354,"h":24.0354,"l":23.1514,"n":76,"o":23.1514,"t":"2025-04-02T04:00:00Z","v":1607,"vw":23.5445},{"c":21.8799,"h":22.6501,"l":21.7601,"n":121,"o":22.61,"t":"2025-04-03T04:00:00Z","v":15530,"vw":21.916866},{"c":19.0784,"h":20.86,"l":19.0784,"n":189,"o":20.86,"t":"2025-04-04T04:00:00Z","v":23228,"vw":19.762326},{"c":18.4923,"h":20.015,"l":17.75,"n":153,"o":18.08,"t":"2025-04-07T04:00:00Z","v":16834,"vw":18.179808},{"c":17.2785,"h":19.0886,"l":17.03,"n":145,"o":19.0886,"t":"2025-04-08T04:00:00Z","v":16760,"vw":17.870738},{"c":20.3761,"h":20.9184,"l":17.33,"n":111,"o":17.6324,"t":"2025-04-09T04:00:00Z","v":7933,"vw":19.141898},{"c":19.0763,"h":19.5,"l":18.1501,"n":67,"o":19.5,"t":"2025-04-10T04:00:00Z","v":1802,"vw":18.702978},{"c":20.2394,"h":20.2394,"l":18.957,"n":52,"o":18.957,"t":"2025-04-11T04:00:00Z","v":1339,"vw":19.563071},{"c":20.665,"h":20.91,"l":20.28,"n":284,"o":20.79,"t":"2025-04-14T04:00:00Z","v":23467,"vw":20.687572},{"c":20.3767,"h":20.7671,"l":20.35,"n":72,"o":20.5501,"t":"2025-04-15T04:00:00Z","v":10623,"vw":20.589272},{"c":20.0367,"h":20.04,"l":20.0367,"n":39,"o":20.04,"t":"2025-04-16T04:00:00Z","v":893,"vw":20.04},{"c":20.2989,"h":20.4601,"l":20.2989,"n":47,"o":20.35,"t":"2025-04-17T04:00:00Z","v":1029,"vw":20.364489},{"c":19.6801,"h":20.155,"l":19.5,"n":66,"o":20.155,"t":"2025-04-21T04:00:00Z","v":3727,"vw":19.595013},{"c":20.5814,"h":20.5995,"l":20.1995,"n":51,"o":20.25,"t":"2025-04-22T04:00:00Z","v":1525,"vw":20.382858},{"c":20.6571,"h":21.15,"l":20.6571,"n":90,"o":21.05,"t":"2025-04-23T04:00:00Z","v":11548,"vw":20.818468},{"c":21.5013,"h":21.5013,"l":20.89,"n":45,"o":20.89,"t":"2025-04-24T04:00:00Z","v":1261,"vw":21.0075},{"c":21.2145,"h":21.25,"l":21.03,"n":52,"o":21.235,"t":"2025-04-25T04:00:00Z","v":4113,"vw":21.155772},{"c":21.26,"h":21.58,"l":21,"n":50,"o":21.28,"t":"2025-04-28T04:00:00Z","v":4135,"vw":21.262861},{"c":21.595,"h":21.7,"l":21.37,"n":62,"o":21.37,"t":"2025-04-29T04:00:00Z","v":1994,"vw":21.571269},{"c":21.72,"h":21.72,"l":21.0804,"n":71,"o":21.0804,"t":"2025-04-30T04:00:00Z","v":4488,"vw":21.399211},{"c":21.57,"h":21.78,"l":21.2911,"n":69,"o":21.59,"t":"2025-05-01T04:00:00Z","v":9490,"vw":21.571661},{"c":22.3298,"h":22.43,"l":22.0901,"n":64,"o":22.1919,"t":"2025-05-02T04:00:00Z","v":1920,"vw":22.328856},{"c":21.97,"h":22.27,"l":21.97,"n":59,"o":22.27,"t":"2025-05-05T04:00:00Z","v":6237,"vw":22.251692},{"c":21.67,"h":21.8449,"l":21.67,"n":72,"o":21.8449,"t":"2025-05-06T04:00:00Z","v":7746,"vw":21.733572},{"c":21.4526,"h":21.675,"l":21.3013,"n":65,"o":21.6173,"t":"2025-05-07T04:00:00Z","v":2895,"vw":21.469361},{"c":21.9661,"h":22.34,"l":21.6,"n":262,"o":21.64,"t":"2025-05-08T04:00:00Z","v":22342,"vw":21.897236},{"c":22.0752,"h":22.09,"l":21.87,"n":42,"o":22.07,"t":"2025-05-09T04:00:00Z","v":6102,"vw":22.030234},{"c":23.0801,"h":23.555,"l":22.95,"n":86,"o":23.1,"t":"2025-05-12T04:00:00Z","v":6771,"vw":23.13208},{"c":22.9011,"h":23.13,"l":22.9,"n":31,"o":23.13,"t":"2025-05-13T04:00:00Z","v":1798,"vw":23.016531},{"c":22.4935,"h":22.4935,"l":22.3577,"n":38,"o":22.3577,"t":"2025-05-14T04:00:00Z","v":743,"vw":22.3577},{"c":22.9074,"h":22.9074,"l":22.42,"n":52,"o":22.52,"t":"2025-05-15T04:00:00Z","v":2971,"vw":22.573953},{"c":23.3352,"h":23.3478,"l":22.7,"n":36,"o":22.7,"t":"2025-05-16T04:00:00Z","v":2608,"vw":23.023235},{"c":23.5019,"h":23.5019,"l":23.15,"n":81,"o":23.15,"t":"2025-05-19T04:00:00Z","v":4990,"vw":23.374947},{"c":23.3331,"h":23.45,"l":23.2022,"n":90,"o":23.4,"t":"2025-05-20T04:00:00Z","v":11694,"vw":23.279297},{"c":22.82,"h":23.15,"l":22.77,"n":48,"o":23.09,"t":"2025-05-21T04:00:00Z","v":1777,"vw":22.990974},{"c":22.68,"h":22.88,"l":22.42,"n":95,"o":22.64,"t":"2025-05-22T04:00:00Z","v":7031,"vw":22.640017},{"c":22.6055,"h":22.6055,"l":22.2808,"n":42,"o":22.31,"t":"2025-05-23T04:00:00Z","v":1309,"vw":22.395358},{"c":23.38,"h":23.38,"l":22.95,"n":75,"o":22.95,"t":"2025-05-27T04:00:00Z","v":6936,"vw":23.21333},{"c":22.8,"h":23.42,"l":22.77,"n":250,"o":23.42,"t":"2025-05-28T04:00:00Z","v":22058,"vw":23.045851},{"c":22.8414,"h":22.95,"l":22.51,"n":281,"o":22.95,"t":"2025-05-29T04:00:00Z","v":20754,"vw":22.804921},{"c":22.9068,"h":22.9068,"l":22.42,"n":55,"o":22.73,"t":"2025-05-30T04:00:00Z","v":1727,"vw":22.65875},{"c":23.123,"h":23.123,"l":22.83,"n":64,"o":23.08,"t":"2025-06-02T04:00:00Z","v":4414,"vw":23.037143},{"c":23.5898,"h":23.5898,"l":22.91,"n":64,"o":22.95,"t":"2025-06-03T04:00:00Z","v":4428,"vw":22.961018},{"c":23.7812,"h":23.89,"l":23.7812,"n":81,"o":23.89,"t":"2025-06-04T04:00:00Z","v":9902,"vw":23.805401},{"c":23.4817,"h":23.78,"l":23.4817,"n":45,"o":23.78,"t":"2025-06-05T04:00:00Z","v":1805,"vw":23.660788},{"c":23.6506,"h":23.72,"l":23.64,"n":42,"o":23.64,"t":"2025-06-06T04:00:00Z","v":2461,"vw":23.693246},{"c":24.0106,"h":24.2699,"l":23.74,"n":62,"o":23.74,"t":"2025-06-09T04:00:00Z","v":4044,"vw":24.137616},{"c":24.28,"h":24.29,"l":23.95,"n":59,"o":23.95,"t":"2025-06-10T04:00:00Z","v":4088,"vw":24.199517},{"c":23.7683,"h":24.11,"l":23.7,"n":38,"o":24.11,"t":"2025-06-11T04:00:00Z","v":3317,"vw":23.960595},{"c":23.9473,"h":23.95,"l":23.55,"n":48,"o":23.55,"t":"2025-06-12T04:00:00Z","v":10115,"vw":23.887489},{"c":23.3555,"h":23.84,"l":23.3,"n":50,"o":23.78,"t":"2025-06-13T04:00:00Z","v":4095,"vw":23.420391},{"c":23.76,"h":23.97,"l":23.7199,"n":68,"o":23.75,"t":"2025-06-16T04:00:00Z","v":3403,"vw":23.825701},{"c":23.3409,"h":23.65,"l":23.28,"n":45,"o":23.65,"t":"2025-06-17T04:00:00Z","v":2433,"vw":23.553684},{"c":23.14,"h":23.4946,"l":23.14,"n":64,"o":23.23,"t":"2025-06-18T04:00:00Z","v":5278,"vw":23.34928},{"c":22.83,"h":23.24,"l":22.82,"n":37,"o":23.24,"t":"2025-06-20T04:00:00Z","v":2723,"vw":22.961988},{"c":23.378,"h":23.378,"l":22.73,"n":47,"o":23.07,"t":"2025-06-23T04:00:00Z","v":3511,"vw":23.131972},{"c":23.7748,"h":23.84,"l":23.5,"n":179,"o":23.58,"t":"2025-06-24T04:00:00Z","v":18631,"vw":23.728656},{"c":23.2165,"h":23.36,"l":23.2165,"n":25,"o":23.25,"t":"2025-06-25T04:00:00Z","v":689,"vw":23.318333},{"c":23.7236,"h":23.7559,"l":23.34,"n":35,"o":23.34,"t":"2025-06-26T04:00:00Z","v":5177,"vw":23.573648},{"c":23.7744,"h":23.98,"l":23.54,"n":164,"o":23.78,"t":"2025-06-27T04:00:00Z","v":18446,"vw":23.76929},{"c":23.7116,"h":23.78,"l":23.625,"n":143,"o":23.76,"t":"2025-06-30T04:00:00Z","v":2002,"vw":23.73512},{"c":24.9265,"h":25.02,"l":23.855,"n":116,"o":23.88,"t":"2025-07-01T04:00:00Z","v":5141,"vw":24.656641},{"c":25.7451,"h":25.75,"l":25.1836,"n":282,"o":25.2,"t":"2025-07-02T04:00:00Z","v":26206,"vw":25.496007},{"c":25.6836,"h":25.7899,"l":25.59,"n":93,"o":25.7899,"t":"2025-07-03T04:00:00Z","v":35997,"vw":25.679341},{"c":25.1052,"h":25.35,"l":25.05,"n":59,"o":25.35,"t":"2025-07-07T04:00:00Z","v":2621,"vw":25.208299},{"c":25.554,"h":25.6101,"l":25.4199,"n":60,"o":25.4199,"t":"2025-07-08T04:00:00Z","v":2223,"vw":25.51936},{"c":25.851,"h":25.851,"l":25.4812,"n":51,"o":25.66,"t":"2025-07-09T04:00:00Z","v":6400,"vw":25.586695},{"c":26.0854,"h":26.2899,"l":26,"n":74,"o":26,"t":"2025-07-10T04:00:00Z","v":4083,"vw":26.169869},{"c":25.6325,"h":25.67,"l":25.342,"n":69,"o":25.505,"t":"2025-07-11T04:00:00Z","v":4908,"vw":25.550391},{"c":25.36,"h":25.478,"l":25.24,"n":65,"o":25.478,"t":"2025-07-14T04:00:00Z","v":5100,"vw":25.381514},{"c":24.3207,"h":25.37,"l":24.32,"n":420,"o":25.37,"t":"2025-07-15T04:00:00Z","v":26511,"vw":24.608607},{"c":24.3968,"h":24.5099,"l":23.55,"n":468,"o":24.25,"t":"2025-07-16T04:00:00Z","v":55034,"vw":24.182439},{"c":24.7419,"h":24.7791,"l":24.2516,"n":141,"o":24.4246,"t":"2025-07-17T04:00:00Z","v":15696,"vw":24.531119},{"c":24.9048,"h":24.97,"l":24.6101,"n":70,"o":24.97,"t":"2025-07-18T04:00:00Z","v":3081,"vw":24.742181},{"c":25.1415,"h":25.51,"l":25.1415,"n":78,"o":25.3099,"t":"2025-07-21T04:00:00Z","v":9125,"vw":25.322189},{"c":25.8559,"h":25.8559,"l":25.3501,"n":65,"o":25.42,"t":"2025-07-22T04:00:00Z","v":6079,"vw":25.596165},{"c":26.0801,"h":26.265,"l":25.9301,"n":560,"o":26.07,"t":"2025-07-23T04:00:00Z","v":23273,"vw":26.083652},{"c":25.5313,"h":25.89,"l":25.37,"n":70,"o":25.68,"t":"2025-07-24T04:00:00Z","v":7130,"vw":25.646656},{"c":26.0476,"h":26.0476,"l":25.4601,"n":112,"o":25.6792,"t":"2025-07-25T04:00:00Z","v":5746,"vw":25.655708},{"c":25.3519,"h":25.48,"l":25.193,"n":70,"o":25.48,"t":"2025-07-28T04:00:00Z","v":6114,"vw":25.266249},{"c":25.12,"h":25.17,"l":24.86,"n":510,"o":25.17,"t":"2025-07-29T04:00:00Z","v":21065,"vw":24.972397},{"c":23.97,"h":25.38,"l":23.83,"n":182,"o":24.98,"t":"2025-07-30T04:00:00Z","v":17692,"vw":24.371207},{"c":23.365,"h":24.39,"l":23.365,"n":768,"o":23.49,"t":"2025-07-31T04:00:00Z","v":37183,"vw":23.695006},{"c":22.9087,"h":23.07,"l":22.52,"n":159,"o":23.07,"t":"2025-08-01T04:00:00Z","v":9879,"vw":22.795874},{"c":23.524,"h":23.5799,"l":23.2724,"n":118,"o":23.32,"t":"2025-08-04T04:00:00Z","v":15952,"vw":23.41347},{"c":23.8589,"h":23.87,"l":23.47,"n":107,"o":23.8,"t":"2025-08-05T04:00:00Z","v":8387,"vw":23.738136},{"c":23.3591,"h":23.72,"l":23.1287,"n":109,"o":23.72,"t":"2025-08-06T04:00:00Z","v":8784,"vw":23.395731},{"c":23.49,"h":23.75,"l":23.2393,"n":110,"o":23.7476,"t":"2025-08-07T04:00:00Z","v":5417,"vw":23.429872},{"c":23.7282,"h":23.86,"l":23.56,"n":116,"o":23.58,"t":"2025-08-08T04:00:00Z","v":9142,"vw":23.762699},{"c":23.62,"h":23.62,"l":23.3901,"n":89,"o":23.47,"t":"2025-08-11T04:00:00Z","v":9604,"vw":23.496859},{"c":24.1805,"h":24.27,"l":23.79,"n":67,"o":23.79,"t":"2025-08-12T04:00:00Z","v":6499,"vw":24.033025},{"c":25.1722,"h":25.18,"l":24.43,"n":507,"o":24.59,"t":"2025-08-13T04:00:00Z","v":21771,"vw":24.665535},{"c":24.6756,"h":24.83,"l":24.365,"n":476,"o":24.83,"t":"2025-08-14T04:00:00Z","v":19000,"vw":24.491673},{"c":24.6219,"h":24.64,"l":24.6055,"n":51,"o":24.6055,"t":"2025-08-15T04:00:00Z","v":3877,"vw":24.616756},{"c":24.3394,"h":24.57,"l":24.3394,"n":60,"o":24.57,"t":"2025-08-18T04:00:00Z","v":3417,"vw":24.464452},{"c":24.5273,"h":24.81,"l":24.31,"n":407,"o":24.31,"t":"2025-08-19T04:00:00Z","v":18684,"vw":24.536059},{"c":24.6235,"h":24.8469,"l":24.6235,"n":59,"o":24.8469,"t":"2025-08-20T04:00:00Z","v":2308,"vw":24.74526},{"c":24.8201,"h":24.8201,"l":24.6,"n":31,"o":24.6,"t":"2025-08-21T04:00:00Z","v":993,"vw":24.699433},{"c":25.7203,"h":25.98,"l":25.6502,"n":75,"o":25.7499,"t":"2025-08-22T04:00:00Z","v":7540,"vw":25.81658},{"c":25.49,"h":25.79,"l":25.43,"n":79,"o":25.7,"t":"2025-08-25T04:00:00Z","v":11631,"vw":25.651882},{"c":25.6157,"h":25.6157,"l":25.3316,"n":59,"o":25.45,"t":"2025-08-26T04:00:00Z","v":8076,"vw":25.487557},{"c":25.7512,"h":25.76,"l":25.59,"n":62,"o":25.7,"t":"2025-08-27T04:00:00Z","v":3080,"vw":25.666249},{"c":25.69,"h":25.96,"l":25.3601,"n":83,"o":25.96,"t":"2025-08-28T04:00:00Z","v":13405,"vw":25.592297},{"c":25.7635,"h":25.98,"l":25.59,"n":69,"o":25.59,"t":"2025-08-29T04:00:00Z","v":6670,"vw":25.837118},{"c":25.385,"h":25.39,"l":25.19,"n":74,"o":25.19,"t":"2025-09-02T04:00:00Z","v":4017,"vw":25.290054},{"c":25.0337,"h":25.27,"l":24.95,"n":327,"o":25.27,"t":"2025-09-03T04:00:00Z","v":20340,"vw":25.131812},{"c":25.2287,"h":25.2287,"l":24.8139,"n":48,"o":24.865,"t":"2025-09-04T04:00:00Z","v":2002,"vw":25.003697},{"c":25.53,"h":25.5889,"l":25.47,"n":57,"o":25.495,"t":"2025-09-05T04:00:00Z","v":1632,"vw":25.527615},{"c":25.5924,"h":25.5924,"l":25.04,"n":68,"o":25.1689,"t":"2025-09-08T04:00:00Z","v":3027,"vw":25.36479},{"c":24.766,"h":25.9999,"l":24.6795,"n":80,"o":25.9999,"t":"2025-09-09T04:00:00Z","v":8358,"vw":24.936711},{"c":24.8964,"h":25.12,"l":24.76,"n":46,"o":24.7744,"t":"2025-09-10T04:00:00Z","v":2152,"vw":24.835089},{"c":25.908,"h":25.9125,"l":25.4519,"n":76,"o":25.55,"t":"2025-09-11T04:00:00Z","v":3711,"vw":25.714227},{"c":25.38,"h":25.8,"l":25.28,"n":278,"o":25.8,"t":"2025-09-12T04:00:00Z","v":24400,"vw":25.432569},{"c":24.92,"h":25.3298,"l":24.92,"n":58,"o":25.3298,"t":"2025-09-15T04:00:00Z","v":2308,"vw":25.12972},{"c":24.7834,"h":24.958,"l":24.705,"n":59,"o":24.958,"t":"2025-09-16T04:00:00Z","v":3838,"vw":24.821708},{"c":24.9115,"h":25.39,"l":24.69,"n":50,"o":24.69,"t":"2025-09-17T04:00:00Z","v":3920,"vw":25.006123},{"c":24.89,"h":24.97,"l":24.64,"n":54,"o":24.64,"t":"2025-09-18T04:00:00Z","v":4454,"vw":24.831214},{"c":24.9176,"h":24.9176,"l":24.7572,"n":27,"o":24.7572,"t":"2025-09-19T04:00:00Z","v":1480,"vw":24.769359},{"c":24.8671,"h":24.9726,"l":24.75,"n":70,"o":24.77,"t":"2025-09-22T04:00:00Z","v":12179,"vw":24.903407},{"c":24.6807,"h":25.35,"l":24.64,"n":60,"o":25.23,"t":"2025-09-23T04:00:00Z","v":3828,"vw":24.867803},{"c":23.9659,"h":24.6299,"l":23.9432,"n":114,"o":24.56,"t":"2025-09-24T04:00:00Z","v":8193,"vw":24.170734},{"c":23.34,"h":23.87,"l":23.34,"n":372,"o":23.87,"t":"2025-09-25T04:00:00Z","v":36384,"vw":23.519581},{"c":23.8599,"h":23.89,"l":23.6134,"n":79,"o":23.6899,"t":"2025-09-26T04:00:00Z","v":9596,"vw":23.831753},{"c":24.0251,"h":24.1115,"l":23.8,"n":111,"o":24.1115,"t":"2025-09-29T04:00:00Z","v":3271,"vw":23.955871},{"c":24.2177,"h":24.2405,"l":23.93,"n":45,"o":24.04,"t":"2025-09-30T04:00:00Z","v":4027,"vw":24.058864},{"c":23.75,"h":24.1,"l":23.69,"n":104,"o":24.1,"t":"2025-10-01T04:00:00Z","v":11204,"vw":23.794624},{"c":24.315,"h":24.315,"l":23.64,"n":81,"o":23.64,"t":"2025-10-02T04:00:00Z","v":5691,"vw":24.116432},{"c":24.43,"h":24.49,"l":24.29,"n":282,"o":24.46,"t":"2025-10-03T04:00:00Z","v":18199,"vw":24.420008},{"c":24.3796,"h":24.505,"l":24.35,"n":73,"o":24.5,"t":"2025-10-06T04:00:00Z","v":7828,"vw":24.421303},{"c":24.1263,"h":24.35,"l":23.97,"n":52,"o":24.35,"t":"2025-10-07T04:00:00Z","v":1895,"vw":24.062888},{"c":24.38,"h":24.5664,"l":24.16,"n":293,"o":24.32,"t":"2025-10-08T04:00:00Z","v":22908,"vw":24.421422},{"c":23.7,"h":24.52,"l":23.62,"n":79,"o":24.49,"t":"2025-10-09T04:00:00Z","v":4439,"vw":23.958658},{"c":22.73,"h":23.8966,"l":22.73,"n":79,"o":23.8966,"t":"2025-10-10T04:00:00Z","v":6899,"vw":23.23615},{"c":23.4689,"h":23.745,"l":23.285,"n":55,"o":23.285,"t":"2025-10-13T04:00:00Z","v":11501,"vw":23.463044},{"c":23.936,"h":24,"l":23.07,"n":57,"o":23.2,"t":"2025-10-14T04:00:00Z","v":4172,"vw":23.577161},{"c":23.6786,"h":23.6786,"l":23.6786,"n":35,"o":23.6786,"t":"2025-10-15T04:00:00Z","v":504,"vw":23.6786},{"c":23.3392,"h":23.3392,"l":23.289,"n":39,"o":23.289,"t":"2025-10-16T04:00:00Z","v":572,"vw":23.289},{"c":23.2437,"h":23.27,"l":23.12,"n":55,"o":23.22,"t":"2025-10-17T04:00:00Z","v":2345,"vw":23.230959},{"c":23.805,"h":23.82,"l":23.6225,"n":76,"o":23.637,"t":"2025-10-20T04:00:00Z","v":4204,"vw":23.75775},{"c":23.65,"h":23.75,"l":23.49,"n":426,"o":23.55,"t":"2025-10-21T04:00:00Z","v":19606,"vw":23.657539},{"c":23.5124,"h":23.71,"l":23.43,"n":63,"o":23.71,"t":"2025-10-22T04:00:00Z","v":4026,"vw":23.542932},{"c":24.032,"h":24.0504,"l":23.63,"n":109,"o":23.63,"t":"2025-10-23T04:00:00Z","v":8241,"vw":23.953795},{"c":23.804,"h":24.06,"l":23.8,"n":439,"o":24.06,"t":"2025-10-24T04:00:00Z","v":18825,"vw":23.95013},{"c":23.7564,"h":23.9092,"l":23.6,"n":45,"o":23.9092,"t":"2025-10-27T04:00:00Z","v":1098,"vw":23.731344},{"c":23.8418,"h":24.02,"l":23.8418,"n":49,"o":23.9333,"t":"2025-10-28T04:00:00Z","v":3274,"vw":23.939615},{"c":22.9344,"h":23.59,"l":22.8545,"n":60,"o":23.495,"t":"2025-10-29T04:00:00Z","v":4012,"vw":23.318752},{"c":22.29,"h":22.7,"l":22.27,"n":517,"o":22.48,"t":"2025-10-30T04:00:00Z","v":23710,"vw":22.500053},{"c":21.96,"h":22.165,"l":21.9,"n":93,"o":22.13,"t":"2025-10-31T04:00:00Z","v":6544,"vw":22.077997},{"c":21.7052,"h":21.98,"l":21.3578,"n":716,"o":21.98,"t":"2025-11-03T05:00:00Z","v":127479,"vw":21.776884},{"c":21.55,"h":21.68,"l":21.3982,"n":108,"o":21.5,"t":"2025-11-04T05:00:00Z","v":16907,"vw":21.5998},{"c":21.8114,"h":21.99,"l":21.71,"n":51,"o":21.742,"t":"2025-11-05T05:00:00Z","v":10970,"vw":21.753234},{"c":21.5532,"h":21.9,"l":21.55,"n":123,"o":21.9,"t":"2025-11-06T05:00:00Z","v":19463,"vw":21.718739},{"c":22.0155,"h":22.038,"l":21.55,"n":56,"o":21.55,"t":"2025-11-07T05:00:00Z","v":7580,"vw":21.947708},{"c":22.4682,"h":22.54,"l":22.01,"n":73,"o":22.27,"t":"2025-11-10T05:00:00Z","v":4048,"vw":22.2319},{"c":22.9323,"h":22.9669,"l":22.65,"n":75,"o":22.65,"t":"2025-11-11T05:00:00Z","v":7219,"vw":22.887826},{"c":23.2913,"h":23.47,"l":22.95,"n":623,"o":22.95,"t":"2025-11-12T05:00:00Z","v":21584,"vw":23.366939},{"c":22.9527,"h":23.3999,"l":22.9527,"n":68,"o":23.3999,"t":"2025-11-13T05:00:00Z","v":8052,"vw":23.219358},{"c":22.507,"h":22.79,"l":22.48,"n":72,"o":22.61,"t":"2025-11-14T05:00:00Z","v":7267,"vw":22.66711},{"c":21.7993,"h":22.4662,"l":21.79,"n":597,"o":22.31,"t":"2025-11-17T05:00:00Z","v":25514,"vw":22.240969},{"c":21.8975,"h":22.0788,"l":21.8975,"n":40,"o":21.91,"t":"2025-11-18T05:00:00Z","v":806,"vw":21.962966},{"c":21.9786,"h":22.05,"l":21.94,"n":37,"o":22.05,"t":"2025-11-19T05:00:00Z","v":541,"vw":22.013333},{"c":21.3393,"h":22.31,"l":21.3393,"n":66,"o":22.309,"t":"2025-11-20T05:00:00Z","v":7491,"vw":22.108351},{"c":22.252,"h":22.3939,"l":21.5741,"n":42,"o":21.6,"t":"2025-11-21T05:00:00Z","v":1326,"vw":22.155274},{"c":22.37,"h":22.43,"l":22.08,"n":640,"o":22.36,"t":"2025-11-24T05:00:00Z","v":28678,"vw":22.338287},{"c":23.0078,"h":23.0724,"l":22.5507,"n":76,"o":22.5507,"t":"2025-11-25T05:00:00Z","v":9014,"vw":22.895902},{"c":23.6,"h":23.82,"l":22.6801,"n":484,"o":23.11,"t":"2025-11-26T05:00:00Z","v":20001,"vw":23.514866},{"c":23.84,"h":24.01,"l":23.721,"n":95,"o":23.82,"t":"2025-11-28T05:00:00Z","v":11560,"vw":23.866545},{"c":23.6768,"h":24.079,"l":23.6768,"n":111,"o":23.813,"t":"2025-12-01T05:00:00Z","v":19795,"vw":23.789679},{"c":23.266,"h":23.73,"l":23.1,"n":151,"o":23.73,"t":"2025-12-02T05:00:00Z","v":126132,"vw":23.207949},{"c":23.5719,"h":23.63,"l":23.51,"n":74,"o":23.54,"t":"2025-12-03T05:00:00Z","v":9870,"vw":23.58032},{"c":23.33,"h":23.58,"l":23.23,"n":60,"o":23.58,"t":"2025-12-04T05:00:00Z","v":4558,"vw":23.356795},{"c":23.1621,"h":23.64,"l":23.1621,"n":48,"o":23.31,"t":"2025-12-05T05:00:00Z","v":1777,"vw":23.390684},{"c":22.45,"h":23.08,"l":22.45,"n":520,"o":23.08,"t":"2025-12-08T05:00:00Z","v":22620,"vw":22.566864},{"c":22.3839,"h":22.6943,"l":22.36,"n":453,"o":22.38,"t":"2025-12-09T05:00:00Z","v":19761,"vw":22.442638},{"c":23.21,"h":23.32,"l":22.5069,"n":74,"o":22.52,"t":"2025-12-10T05:00:00Z","v":4932,"vw":22.761006},{"c":24.21,"h":24.28,"l":24.02,"n":138,"o":24.02,"t":"2025-12-11T05:00:00Z","v":15444,"vw":24.203189},{"c":24.1826,"h":24.66,"l":24.03,"n":159,"o":24.65,"t":"2025-12-12T05:00:00Z","v":17262,"vw":24.394179},{"c":24.1893,"h":24.5,"l":23.93,"n":87,"o":24.5,"t":"2025-12-15T05:00:00Z","v":6510,"vw":24.045046},{"c":24.0708,"h":24.14,"l":23.9885,"n":42,"o":24.14,"t":"2025-12-16T05:00:00Z","v":3124,"vw":24.103086},{"c":24.2014,"h":24.25,"l":24.0805,"n":55,"o":24.25,"t":"2025-12-17T05:00:00Z","v":3537,"vw":24.136594},{"c":24.2166,"h":24.69,"l":24.2166,"n":59,"o":24.5,"t":"2025-12-18T05:00:00Z","v":3421,"vw":24.536566},{"c":24.4337,"h":24.4862,"l":24.27,"n":46,"o":24.27,"t":"2025-12-19T05:00:00Z","v":1035,"vw":24.413553},{"c":24.9713,"h":25.029,"l":24.73,"n":140,"o":24.73,"t":"2025-12-22T05:00:00Z","v":8387,"vw":24.935341},{"c":25.0762,"h":25.1217,"l":24.88,"n":78,"o":25.06,"t":"2025-12-23T05:00:00Z","v":5278,"vw":24.979842},{"c":25.059,"h":25.08,"l":24.979,"n":37,"o":24.979,"t":"2025-12-24T05:00:00Z","v":979,"vw":25.004333},{"c":25.0782,"h":25.2748,"l":24.91,"n":66,"o":25.13,"t":"2025-12-26T05:00:00Z","v":3991,"vw":25.171003},{"c":24.9289,"h":24.95,"l":24.75,"n":111,"o":24.88,"t":"2025-12-29T05:00:00Z","v":8654,"vw":24.863796},{"c":24.9181,"h":25.04,"l":24.8,"n":68,"o":24.8,"t":"2025-12-30T05:00:00Z","v":5649,"vw":24.906378},{"c":24.533,"h":24.91,"l":24.505,"n":90,"o":24.91,"t":"2025-12-31T05:00:00Z","v":3777,"vw":24.653886},{"c":25.26,"h":25.34,"l":24.86,"n":100,"o":24.86,"t":"2026-01-02T05:00:00Z","v":18520,"vw":25.034439},{"c":25.89,"h":26,"l":25.36,"n":548,"o":25.36,"t":"2026-01-05T05:00:00Z","v":43759,"vw":25.711217},{"c":26.85,"h":26.9899,"l":25.87,"n":610,"o":25.87,"t":"2026-01-06T05:00:00Z","v":32436,"vw":26.691504},{"c":25.9101,"h":26.81,"l":25.9101,"n":155,"o":26.81,"t":"2026-01-07T05:00:00Z","v":12915,"vw":26.266992},{"c":26.83,"h":26.9399,"l":26.456,"n":85,"o":26.456,"t":"2026-01-08T05:00:00Z","v":5029,"vw":26.734309},{"c":27.676,"h":27.68,"l":26.88,"n":185,"o":27.01,"t":"2026-01-09T05:00:00Z","v":86485,"vw":27.297215},{"c":28.04,"h":28.05,"l":27.8,"n":198,"o":27.93,"t":"2026-01-12T05:00:00Z","v":19971,"vw":27.951015},{"c":28.2,"h":28.2,"l":27.8301,"n":155,"o":28.119,"t":"2026-01-13T05:00:00Z","v":17514,"vw":27.960517},{"c":28.21,"h":28.49,"l":28.12,"n":206,"o":28.22,"t":"2026-01-14T05:00:00Z","v":19378,"vw":28.262008},{"c":28.3809,"h":28.5899,"l":27.95,"n":89,"o":27.95,"t":"2026-01-15T05:00:00Z","v":4230,"vw":28.491174},{"c":28.1014,"h":28.12,"l":27.82,"n":114,"o":28.07,"t":"2026-01-16T05:00:00Z","v":6544,"vw":28.017724},{"c":27.5972,"h":27.805,"l":27.4525,"n":174,"o":27.68,"t":"2026-01-20T05:00:00Z","v":11091,"vw":27.657666},{"c":28.7191,"h":28.75,"l":28.16,"n":132,"o":28.25,"t":"2026-01-21T05:00:00Z","v":11143,"vw":28.4841},{"c":29.105,"h":29.42,"l":28.9154,"n":847,"o":28.99,"t":"2026-01-22T05:00:00Z","v":42993,"vw":29.076017},{"c":29.5372,"h":29.886,"l":29.0499,"n":405,"o":29.16,"t":"2026-01-23T05:00:00Z","v":14663,"vw":29.419051},{"c":29.59,"h":30.18,"l":29.59,"n":425,"o":30.18,"t":"2026-01-26T05:00:00Z","v":20874,"vw":29.955815},{"c":29.74,"h":29.78,"l":29.4,"n":365,"o":29.4,"t":"2026-01-27T05:00:00Z","v":7313,"vw":29.547199},{"c":29.6033,"h":29.68,"l":29.2452,"n":456,"o":29.64,"t":"2026-01-28T05:00:00Z","v":27034,"vw":29.536724},{"c":29.62,"h":30.3399,"l":28.73,"n":543,"o":30.23,"t":"2026-01-29T05:00:00Z","v":35823,"vw":29.426051},{"c":28.73,"h":29.08,"l":28.16,"n":838,"o":28.64,"t":"2026-01-30T05:00:00Z","v":59974,"vw":28.66081},{"c":29.171,"h":29.3,"l":28.56,"n":216,"o":28.56,"t":"2026-02-02T05:00:00Z","v":34866,"vw":28.974919},{"c":30.4065,"h":30.92,"l":29.56,"n":265,"o":29.56,"t":"2026-02-03T05:00:00Z","v":42603,"vw":30.345242},{"c":31.84,"h":31.96,"l":30.64,"n":338,"o":30.64,"t":"2026-02-04T05:00:00Z","v":41673,"vw":31.536589},{"c":30.0992,"h":31.42,"l":29.915,"n":318,"o":31.42,"t":"2026-02-05T05:00:00Z","v":61409,"vw":30.371161},{"c":31.3341,"h":31.35,"l":30.34,"n":161,"o":30.34,"t":"2026-02-06T05:00:00Z","v":29385,"vw":30.981828},{"c":32.04,"h":32.2683,"l":31,"n":278,"o":31.35,"t":"2026-02-09T05:00:00Z","v":35479,"vw":31.511781},{"c":33,"h":33.11,"l":32.04,"n":268,"o":32.29,"t":"2026-02-10T05:00:00Z","v":47318,"vw":32.645631},{"c":33.87,"h":33.9,"l":33.41,"n":292,"o":33.41,"t":"2026-02-11T05:00:00Z","v":53267,"vw":33.667591},{"c":32.92,"h":34.54,"l":32.7793,"n":294,"o":33.95,"t":"2026-02-12T05:00:00Z","v":30785,"vw":33.241859},{"c":33.38,"h":33.85,"l":32.4,"n":233,"o":32.5,"t":"2026-02-13T05:00:00Z","v":23120,"vw":33.48875},{"c":32.63,"h":32.875,"l":31.88,"n":266,"o":32.63,"t":"2026-02-17T05:00:00Z","v":36221,"vw":32.503629},{"c":33.11,"h":33.45,"l":32.92,"n":157,"o":32.965,"t":"2026-02-18T05:00:00Z","v":13282,"vw":33.219472},{"c":32.87,"h":33.19,"l":32.42,"n":171,"o":32.85,"t":"2026-02-19T05:00:00Z","v":13321,"vw":32.78328},{"c":32.93,"h":33.04,"l":32.24,"n":215,"o":32.87,"t":"2026-02-20T05:00:00Z","v":26377,"vw":32.760401},{"c":32.94,"h":33.14,"l":32.23,"n":266,"o":32.56,"t":"2026-02-23T05:00:00Z","v":60866,"vw":32.733465},{"c":33.48,"h":33.64,"l":33,"n":200,"o":33.02,"t":"2026-02-24T05:00:00Z","v":29241,"vw":33.395378},{"c":33.05,"h":34,"l":32.5801,"n":226,"o":34,"t":"2026-02-25T05:00:00Z","v":30420,"vw":32.951932},{"c":32.9565,"h":33.075,"l":32.17,"n":164,"o":32.78,"t":"2026-02-26T05:00:00Z","v":11269,"vw":32.556878},{"c":33.44,"h":33.52,"l":32.63,"n":109,"o":32.63,"t":"2026-02-27T05:00:00Z","v":31452,"vw":33.250137},{"c":33.31,"h":33.38,"l":32.661,"n":174,"o":33.12,"t":"2026-03-02T05:00:00Z","v":20126,"vw":32.929415},{"c":31.59,"h":31.72,"l":30.0578,"n":367,"o":31.45,"t":"2026-03-03T05:00:00Z","v":138789,"vw":31.184216},{"c":31.56,"h":32.17,"l":31.55,"n":150,"o":32.17,"t":"2026-03-04T05:00:00Z","v":16486,"vw":31.758028},{"c":30.2727,"h":31.25,"l":29.86,"n":159,"o":31.1,"t":"2026-03-05T05:00:00Z","v":17250,"vw":30.313447},{"c":29.07,"h":29.56,"l":28.79,"n":177,"o":29.56,"t":"2026-03-06T05:00:00Z","v":18298,"vw":29.151966},{"c":29.22,"h":29.2948,"l":27.73,"n":303,"o":28.33,"t":"2026-03-09T04:00:00Z","v":50481,"vw":28.531692},{"c":29.07,"h":29.62,"l":28.8958,"n":174,"o":29.18,"t":"2026-03-10T04:00:00Z","v":15481,"vw":29.353385},{"c":29.04,"h":29.1,"l":28.41,"n":146,"o":28.82,"t":"2026-03-11T04:00:00Z","v":10640,"vw":28.832287},{"c":28.82,"h":29.5,"l":28.8,"n":229,"o":28.88,"t":"2026-03-12T04:00:00Z","v":27160,"vw":29.11411},{"c":28.2577,"h":29.34,"l":28.1214,"n":170,"o":29.34,"t":"2026-03-13T04:00:00Z","v":15927,"vw":28.42207},{"c":28.5454,"h":28.89,"l":28.28,"n":167,"o":28.53,"t":"2026-03-16T04:00:00Z","v":13524,"vw":28.634114},{"c":28.64,"h":29.85,"l":28.61,"n":111,"o":28.72,"t":"2026-03-17T04:00:00Z","v":5568,"vw":28.848983},{"c":27.4674,"h":28.23,"l":27.4674,"n":124,"o":28.06,"t":"2026-03-18T04:00:00Z","v":4069,"vw":27.885001},{"c":26.75,"h":26.75,"l":26.12,"n":230,"o":26.44,"t":"2026-03-19T04:00:00Z","v":13785,"vw":26.325722},{"c":25.7904,"h":26.61,"l":25.24,"n":293,"o":26.61,"t":"2026-03-20T04:00:00Z","v":11822,"vw":25.838987},{"c":26.6,"h":26.98,"l":26.33,"n":300,"o":26.33,"t":"2026-03-23T04:00:00Z","v":11607,"vw":26.623825},{"c":27.59,"h":27.785,"l":26.53,"n":125,"o":26.53,"t":"2026-03-24T04:00:00Z","v":6819,"vw":27.661569},{"c":28.6143,"h":28.66,"l":28.03,"n":123,"o":28.11,"t":"2026-03-25T04:00:00Z","v":5550,"vw":28.501329},{"c":28.27,"h":28.91,"l":28.24,"n":89,"o":28.57,"t":"2026-03-26T04:00:00Z","v":3262,"vw":28.532502},{"c":27.9891,"h":28.36,"l":27.9217,"n":268,"o":28.065,"t":"2026-03-27T04:00:00Z","v":11331,"vw":28.134457},{"c":28.1881,"h":28.9,"l":28.0907,"n":276,"o":28.54,"t":"2026-03-30T04:00:00Z","v":11331,"vw":28.533697},{"c":29.2208,"h":29.33,"l":28.5873,"n":213,"o":28.76,"t":"2026-03-31T04:00:00Z","v":7536,"vw":28.960724},{"c":29.8246,"h":29.9,"l":29.64,"n":109,"o":29.76,"t":"2026-04-01T04:00:00Z","v":4497,"vw":29.770475},{"c":29.8835,"h":30,"l":29.28,"n":225,"o":29.28,"t":"2026-04-02T04:00:00Z","v":25164,"vw":29.580776},{"c":29.4497,"h":29.65,"l":29.2536,"n":90,"o":29.65,"t":"2026-04-06T04:00:00Z","v":4259,"vw":29.408713},{"c":29.3131,"h":29.43,"l":29.02,"n":102,"o":29.3,"t":"2026-04-07T04:00:00Z","v":3682,"vw":29.176634},{"c":31.3,"h":31.32,"l":30.36,"n":186,"o":30.54,"t":"2026-04-08T04:00:00Z","v":16305,"vw":30.80188},{"c":31.21,"h":31.435,"l":31.02,"n":141,"o":31.22,"t":"2026-04-09T04:00:00Z","v":4767,"vw":31.252086},{"c":31.68,"h":31.75,"l":31.39,"n":198,"o":31.74,"t":"2026-04-10T04:00:00Z","v":27487,"vw":31.458349},{"c":31.84,"h":31.84,"l":31.1,"n":183,"o":31.39,"t":"2026-04-13T04:00:00Z","v":21634,"vw":31.582807},{"c":31.53,"h":31.82,"l":31.38,"n":143,"o":31.68,"t":"2026-04-14T04:00:00Z","v":22913,"vw":31.562581},{"c":30.79,"h":31.34,"l":30.621,"n":108,"o":31.34,"t":"2026-04-15T04:00:00Z","v":12271,"vw":30.778928},{"c":31.2165,"h":31.2452,"l":31.01,"n":72,"o":31.2452,"t":"2026-04-16T04:00:00Z","v":4083,"vw":31.109425},{"c":31.3951,"h":31.76,"l":31.065,"n":88,"o":31.23,"t":"2026-04-17T04:00:00Z","v":4516,"vw":31.410026},{"c":32.01,"h":32.01,"l":31.35,"n":180,"o":31.47,"t":"2026-04-20T04:00:00Z","v":33436,"vw":31.797088},{"c":31.17,"h":32.19,"l":31.17,"n":118,"o":31.97,"t":"2026-04-21T04:00:00Z","v":9773,"vw":31.422479},{"c":31.2792,"h":31.88,"l":31.2792,"n":60,"o":31.88,"t":"2026-04-22T04:00:00Z","v":2305,"vw":31.505753},{"c":31.33,"h":31.33,"l":30.91,"n":114,"o":31.13,"t":"2026-04-23T04:00:00Z","v":11798,"vw":31.151049},{"c":31.4395,"h":31.46,"l":30.69,"n":47,"o":30.69,"t":"2026-04-24T04:00:00Z","v":20058,"vw":31.376612},{"c":31.24,"h":31.635,"l":31.1,"n":139,"o":31.54,"t":"2026-04-27T04:00:00Z","v":31351,"vw":31.38507},{"c":30.7742,"h":30.7742,"l":30.36,"n":53,"o":30.3775,"t":"2026-04-28T04:00:00Z","v":4570,"vw":30.557428},{"c":30.2373,"h":30.485,"l":30.19,"n":67,"o":30.485,"t":"2026-04-29T04:00:00Z","v":3801,"vw":30.259469},{"c":30.86,"h":31.06,"l":30.03,"n":92,"o":30.03,"t":"2026-04-30T04:00:00Z","v":8602,"vw":30.777378},{"c":30.6963,"h":31.03,"l":30.6963,"n":74,"o":31.03,"t":"2026-05-01T04:00:00Z","v":5635,"vw":30.891869},{"c":29.7478,"h":30.49,"l":29.6,"n":128,"o":30.385,"t":"2026-05-04T04:00:00Z","v":35209,"vw":30.382661},{"c":30.86,"h":31.1,"l":30.1,"n":111,"o":30.2,"t":"2026-05-05T04:00:00Z","v":7248,"vw":30.768018},{"c":31.94,"h":32.16,"l":31.77,"n":113,"o":31.77,"t":"2026-05-06T04:00:00Z","v":6894,"vw":31.929268},{"c":30.6741,"h":31.569,"l":30.6741,"n":85,"o":31.465,"t":"2026-05-07T04:00:00Z","v":5040,"vw":31.13635},{"c":30.89,"h":31.22,"l":30.81,"n":63,"o":31.0629,"t":"2026-05-08T04:00:00Z","v":2804,"vw":30.974872},{"c":31.6491,"h":31.7951,"l":31.3,"n":122,"o":31.3,"t":"2026-05-11T04:00:00Z","v":9134,"vw":31.62189},{"c":31.55,"h":31.65,"l":30.8501,"n":106,"o":30.86,"t":"2026-05-12T04:00:00Z","v":3852,"vw":31.295494},{"c":31.45,"h":31.78,"l":31.45,"n":120,"o":31.54,"t":"2026-05-13T04:00:00Z","v":6466,"vw":31.55855},{"c":30.97,"h":31.13,"l":30.8901,"n":91,"o":30.94,"t":"2026-05-14T04:00:00Z","v":4700,"vw":30.983805},{"c":29.32,"h":29.88,"l":29.32,"n":181,"o":29.72,"t":"2026-05-15T04:00:00Z","v":11144,"vw":29.497768},{"c":29.2,"h":29.605,"l":28.98,"n":172,"o":29.52,"t":"2026-05-18T04:00:00Z","v":6684,"vw":29.250215},{"c":27.87,"h":28.8,"l":27.74,"n":226,"o":28.8,"t":"2026-05-19T04:00:00Z","v":14041,"vw":27.963338},{"c":28.5282,"h":28.53,"l":27.83,"n":180,"o":27.83,"t":"2026-05-20T04:00:00Z","v":11422,"vw":28.283746},{"c":28.94,"h":29.12,"l":28.46,"n":195,"o":28.494,"t":"2026-05-21T04:00:00Z","v":19833,"vw":28.7602},{"c":29.1881,"h":29.33,"l":29.015,"n":55,"o":29.275,"t":"2026-05-22T04:00:00Z","v":1616,"vw":29.179147},{"c":30.0302,"h":30.06,"l":29.65,"n":159,"o":29.65,"t":"2026-05-26T04:00:00Z","v":23594,"vw":29.830216},{"c":30.22,"h":30.31,"l":30.22,"n":79,"o":30.25,"t":"2026-05-27T04:00:00Z","v":2148,"vw":30.23884},{"c":30.47,"h":30.53,"l":29.75,"n":97,"o":29.75,"t":"2026-05-28T04:00:00Z","v":4697,"vw":30.271007},{"c":30.2066,"h":30.6,"l":30.2066,"n":67,"o":30.23,"t":"2026-05-29T04:00:00Z","v":2394,"vw":30.359135},{"c":29.8918,"h":29.985,"l":29.13,"n":147,"o":29.76,"t":"2026-06-01T04:00:00Z","v":15829,"vw":29.481692},{"c":30.6084,"h":30.675,"l":29.9,"n":118,"o":29.9,"t":"2026-06-02T04:00:00Z","v":8514,"vw":30.389748},{"c":30.7644,"h":31.12,"l":30.42,"n":112,"o":30.44,"t":"2026-06-03T04:00:00Z","v":10766,"vw":30.594045},{"c":30.7104,"h":31.185,"l":30.5,"n":69,"o":31.185,"t":"2026-06-04T04:00:00Z","v":1638,"vw":30.822},{"c":29.5418,"h":30.135,"l":29.44,"n":61,"o":30.135,"t":"2026-06-05T04:00:00Z","v":3793,"vw":29.796773},{"c":28.7117,"h":29.325,"l":28.7,"n":132,"o":29.325,"t":"2026-06-08T04:00:00Z","v":6519,"vw":29.015453},{"c":29.69,"h":29.69,"l":28.75,"n":124,"o":29.2,"t":"2026-06-09T04:00:00Z","v":11961,"vw":29.403158},{"c":28.3624,"h":30.4,"l":28.3401,"n":136,"o":29.88,"t":"2026-06-10T04:00:00Z","v":9203,"vw":29.301273},{"c":30.18,"h":30.18,"l":28.86,"n":76,"o":29.06,"t":"2026-06-11T04:00:00Z","v":7091,"vw":29.450087},{"c":31.31,"h":31.46,"l":29.1601,"n":156,"o":30.9999,"t":"2026-06-12T04:00:00Z","v":19802,"vw":30.94626},{"c":31.68,"h":32.46,"l":31.68,"n":208,"o":32.22,"t":"2026-06-15T04:00:00Z","v":15340,"vw":32.083078},{"c":31.8962,"h":32.3482,"l":31.8288,"n":79,"o":32.125,"t":"2026-06-16T04:00:00Z","v":5080,"vw":32.060944},{"c":31.0135,"h":32.51,"l":30.94,"n":99,"o":31.49,"t":"2026-06-17T04:00:00Z","v":5210,"vw":31.935664},{"c":30.82,"h":31.44,"l":30.7409,"n":111,"o":31.15,"t":"2026-06-18T04:00:00Z","v":19806,"vw":30.922966},{"c":30.7547,"h":31,"l":30.58,"n":105,"o":30.6,"t":"2026-06-22T04:00:00Z","v":7153,"vw":30.767933},{"c":29.9,"h":30.26,"l":29.82,"n":65,"o":30.25,"t":"2026-06-23T04:00:00Z","v":4486,"vw":29.988446},{"c":30.1707,"h":30.5208,"l":29.92,"n":100,"o":29.92,"t":"2026-06-24T04:00:00Z","v":6403,"vw":30.233183},{"c":30.9136,"h":31.36,"l":30.31,"n":118,"o":30.31,"t":"2026-06-25T04:00:00Z","v":10607,"vw":30.98658},{"c":30.73,"h":30.86,"l":30.483,"n":72,"o":30.75,"t":"2026-06-26T04:00:00Z","v":5282,"vw":30.682811},{"c":29.4216,"h":30.121,"l":29.27,"n":273,"o":29.88,"t":"2026-06-29T04:00:00Z","v":29313,"vw":29.8436},{"c":29.7,"h":29.925,"l":29.7,"n":92,"o":29.74,"t":"2026-06-30T04:00:00Z","v":2652,"vw":29.858422},{"c":29.96,"h":30.32,"l":29.315,"n":97,"o":29.655,"t":"2026-07-01T04:00:00Z","v":8180,"vw":29.842887},{"c":30.9499,"h":30.9499,"l":30.16,"n":127,"o":30.16,"t":"2026-07-02T04:00:00Z","v":13411,"vw":30.435574},{"c":30.9752,"h":30.9752,"l":30.4,"n":101,"o":30.93,"t":"2026-07-06T04:00:00Z","v":11983,"vw":30.682528},{"c":30.4956,"h":31.23,"l":30.375,"n":82,"o":31.2106,"t":"2026-07-07T04:00:00Z","v":3742,"vw":30.697843},{"c":28.84,"h":29.13,"l":28.56,"n":120,"o":29.12,"t":"2026-07-08T04:00:00Z","v":11970,"vw":28.822937},{"c":28.9663,"h":29.185,"l":28.885,"n":67,"o":28.885,"t":"2026-07-09T04:00:00Z","v":3887,"vw":29.042731},{"c":29.67,"h":29.86,"l":29.29,"n":88,"o":29.29,"t":"2026-07-10T04:00:00Z","v":9298,"vw":29.745593},{"c":29.2736,"h":29.465,"l":29.1819,"n":82,"o":29.465,"t":"2026-07-13T04:00:00Z","v":4768,"vw":29.352691},{"c":29.4459,"h":30.168,"l":29.3,"n":65,"o":30.168,"t":"2026-07-14T04:00:00Z","v":10624,"vw":29.456658},{"c":29.2043,"h":29.51,"l":28.78,"n":96,"o":29.44,"t":"2026-07-15T04:00:00Z","v":13765,"vw":29.279865},{"c":29.6441,"h":29.6441,"l":29.095,"n":64,"o":29.095,"t":"2026-07-16T04:00:00Z","v":4590,"vw":29.429418},{"c":29.201,"h":30.16,"l":29.16,"n":86,"o":29.59,"t":"2026-07-17T04:00:00Z","v":2973,"vw":29.303587},{"c":28.6098,"h":29.3,"l":28.51,"n":102,"o":29.24,"t":"2026-07-20T04:00:00Z","v":12334,"vw":29.027932},{"c":28.7547,"h":29.075,"l":28.7547,"n":68,"o":28.94,"t":"2026-07-21T04:00:00Z","v":4086,"vw":28.905531},{"c":29.4816,"h":29.65,"l":29.34,"n":83,"o":29.61,"t":"2026-07-22T04:00:00Z","v":15985,"vw":29.516827},{"c":28.897,"h":29.05,"l":28.82,"n":107,"o":29.05,"t":"2026-07-23T04:00:00Z","v":4658,"vw":28.8473},{"c":29.9556,"h":29.96,"l":29.1,"n":88,"o":29.1,"t":"2026-07-24T04:00:00Z","v":4657,"vw":29.71801},{"c":30.1809,"h":30.34,"l":29.91,"n":99,"o":30.34,"t":"2026-07-27T04:00:00Z","v":1955,"vw":30.079996},{"c":31.317,"h":31.69,"l":31.19,"n":133,"o":31.25,"t":"2026-07-28T04:00:00Z","v":7085,"vw":31.35904},{"c":30.5242,"h":31.39,"l":30.1,"n":97,"o":31.39,"t":"2026-07-29T04:00:00Z","v":5529,"vw":30.810968},{"c":30.4522,"h":30.4522,"l":30.38,"n":89,"o":30.45,"t":"2026-07-30T04:00:00Z","v":1819,"vw":30.397982},{"c":29.009,"h":29.4799,"l":28.94,"n":185,"o":29.4799,"t":"2026-07-31T04:00:00Z","v":11935,"vw":29.12126},{"c":29.6487,"h":29.6487,"l":29.205,"n":96,"o":29.46,"t":"2026-08-03T04:00:00Z","v":3983,"vw":29.352687},{"c":30.81,"h":30.88,"l":30.36,"n":141,"o":30.36,"t":"2026-08-04T04:00:00Z","v":8151,"vw":30.637191},{"c":31.6072,"h":31.845,"l":31.29,"n":136,"o":31.29,"t":"2026-08-05T04:00:00Z","v":5241,"vw":31.657906},{"c":30.9179,"h":31.4448,"l":30.85,"n":71,"o":31.27,"t":"2026-08-06T04:00:00Z","v":2986,"vw":31.085323},{"c":31.8399,"h":31.84,"l":30.95,"n":124,"o":30.95,"t":"2026-08-07T04:00:00Z","v":11155,"vw":31.676721},{"c":32.21,"h":32.21,"l":31.57,"n":124,"o":31.93,"t":"2026-08-10T04:00:00Z","v":9703,"vw":31.807464},{"c":32.234,"h":32.65,"l":32.025,"n":445,"o":32.35,"t":"2026-08-11T04:00:00Z","v":99805,"vw":32.454674},{"c":31.4202,"h":32.01,"l":31.42,"n":117,"o":32.01,"t":"2026-08-12T04:00:00Z","v":12887,"vw":31.699931},{"c":31.1081,"h":31.48,"l":30.9515,"n":100,"o":31.44,"t":"2026-08-13T04:00:00Z","v":14018,"vw":31.259285},{"c":31.3428,"h":31.45,"l":31.25,"n":357,"o":31.25,"t":"2026-08-14T04:00:00Z","v":86038,"vw":31.320592},{"c":30.9757,"h":31.1,"l":30.755,"n":138,"o":31.04,"t":"2026-08-17T04:00:00Z","v":14432,"vw":30.989088},{"c":30.4325,"h":30.85,"l":30.42,"n":93,"o":30.8,"t":"2026-08-18T04:00:00Z","v":2925,"vw":30.649432},{"c":31.3118,"h":32,"l":31.29,"n":114,"o":31.3,"t":"2026-08-19T04:00:00Z","v":8196,"vw":31.674837},{"c":31.1833,"h":31.78,"l":31.17,"n":87,"o":31.48,"t":"2026-08-20T04:00:00Z","v":1866,"vw":31.518739},{"c":32.5467,"h":32.6999,"l":32.32,"n":197,"o":32.41,"t":"2026-08-21T04:00:00Z","v":12823,"vw":32.533508},{"c":32.58,"h":33.31,"l":32.235,"n":251,"o":33.03,"t":"2026-08-24T04:00:00Z","v":51411,"vw":32.873045},{"c":32.58,"h":32.62,"l":31.9,"n":92,"o":32.62,"t":"2026-08-25T04:00:00Z","v":16807,"vw":32.381242},{"c":32.65,"h":33.14,"l":32.61,"n":130,"o":32.74,"t":"2026-08-26T04:00:00Z","v":13840,"vw":32.862709},{"c":32.14,"h":32.39,"l":31.93,"n":93,"o":32.0095,"t":"2026-08-27T04:00:00Z","v":7784,"vw":32.167436},{"c":31.99,"h":32.14,"l":31.63,"n":89,"o":32.14,"t":"2026-08-28T04:00:00Z","v":4250,"vw":31.895315},{"c":31.46,"h":31.96,"l":31.28,"n":193,"o":31.75,"t":"2026-08-31T04:00:00Z","v":21584,"vw":31.472303},{"c":30.645,"h":31,"l":30.3479,"n":137,"o":30.98,"t":"2026-09-01T04:00:00Z","v":9325,"vw":30.784784},{"c":31.7536,"h":32.0314,"l":31.025,"n":108,"o":31.025,"t":"2026-09-02T04:00:00Z","v":7024,"vw":31.687379},{"c":31.3707,"h":32.15,"l":31.3501,"n":180,"o":32.09,"t":"2026-09-03T04:00:00Z","v":13214,"vw":31.869893},{"c":31.14,"h":31.28,"l":30.71,"n":87,"o":30.92,"t":"2026-09-04T04:00:00Z","v":4397,"vw":31.095446},{"c":30.5661,"h":31.16,"l":30.5661,"n":120,"o":31,"t":"2026-09-08T04:00:00Z","v":17437,"vw":30.998933},{"c":29.79,"h":30.335,"l":29.79,"n":100,"o":30.2183,"t":"2026-09-09T04:00:00Z","v":7012,"vw":30.067383},{"c":29.14,"h":29.3,"l":28.93,"n":208,"o":29.3,"t":"2026-09-10T04:00:00Z","v":9437,"vw":29.173378},{"c":29.27,"h":29.48,"l":29.25,"n":143,"o":29.46,"t":"2026-09-11T04:00:00Z","v":9411,"vw":29.296898},{"c":28.7442,"h":29,"l":28.64,"n":119,"o":29,"t":"2026-09-14T04:00:00Z","v":7957,"vw":28.770795},{"c":29.0376,"h":29.25,"l":28.91,"n":67,"o":28.9683,"t":"2026-09-15T04:00:00Z","v":4434,"vw":29.096006},{"c":28.6531,"h":29.4,"l":28.165,"n":135,"o":29.33,"t":"2026-09-16T04:00:00Z","v":9508,"vw":28.650724},{"c":29.0715,"h":29.28,"l":28.9911,"n":116,"o":29.13,"t":"2026-09-17T04:00:00Z","v":4023,"vw":29.083559},{"c":28.221,"h":28.73,"l":28.15,"n":124,"o":28.73,"t":"2026-09-18T04:00:00Z","v":3343,"vw":28.221002},{"c":28.151,"h":28.3,"l":28.145,"n":119,"o":28.23,"t":"2026-09-21T04:00:00Z","v":5242,"vw":28.203503},{"c":29.09,"h":29.15,"l":28.38,"n":193,"o":28.38,"t":"2026-09-22T04:00:00Z","v":16870,"vw":28.664938},{"c":28.6239,"h":28.89,"l":28.62,"n":122,"o":28.79,"t":"2026-09-23T04:00:00Z","v":4674,"vw":28.815113},{"c":28.04,"h":28.4206,"l":27.92,"n":111,"o":28.4206,"t":"2026-09-24T04:00:00Z","v":8996,"vw":28.170475},{"c":28.11,"h":28.19,"l":28.05,"n":59,"o":28.11,"t":"2026-09-25T04:00:00Z","v":2623,"vw":28.094211},{"c":27.685,"h":27.929,"l":27.42,"n":151,"o":27.45,"t":"2026-09-28T04:00:00Z","v":10478,"vw":27.664357},{"c":27.31,"h":27.83,"l":27.23,"n":65,"o":27.83,"t":"2026-09-29T04:00:00Z","v":7263,"vw":27.267559},{"c":26.6,"h":27.38,"l":26.6,"n":56,"o":27.38,"t":"2026-09-30T04:00:00Z","v":1298,"vw":26.80906},{"c":26.68,"h":26.7289,"l":26.02,"n":148,"o":26.18,"t":"2026-10-01T04:00:00Z","v":14199,"vw":26.205103},{"c":27.0644,"h":27.325,"l":27.06,"n":98,"o":27.22,"t":"2026-10-02T04:00:00Z","v":5905,"vw":27.241776},{"c":27.7245,"h":27.9301,"l":27.13,"n":116,"o":27.17,"t":"2026-10-05T04:00:00Z","v":7573,"vw":27.590517},{"c":27.9441,"h":28.1699,"l":27.77,"n":66,"o":27.78,"t":"2026-10-06T04:00:00Z","v":2835,"vw":27.890376},{"c":27.1298,"h":27.57,"l":27.1298,"n":62,"o":27.57,"t":"2026-10-07T04:00:00Z","v":1101,"vw":27.316075},{"c":27.366,"h":27.366,"l":26.88,"n":77,"o":27,"t":"2026-10-08T04:00:00Z","v":4257,"vw":27.133544},{"c":27.5627,"h":27.72,"l":27.5627,"n":28,"o":27.72,"t":"2026-10-09T04:00:00Z","v":645,"vw":27.72},{"c":27.585,"h":27.93,"l":27.35,"n":60,"o":27.35,"t":"2026-10-12T04:00:00Z","v":8804,"vw":27.816961},{"c":27.8797,"h":27.8797,"l":27.8797,"n":29,"o":27.8797,"t":"2026-10-13T04:00:00Z","v":391,"vw":27.8797},{"c":27.81,"h":27.86,"l":27.44,"n":67,"o":27.44,"t":"2026-10-14T04:00:00Z","v":3919,"vw":27.508},{"c":28.8163,"h":28.8163,"l":28.22,"n":80,"o":28.22,"t":"2026-10-15T04:00:00Z","v":5240,"vw":28.249647},{"c":29.26,"h":29.79,"l":28.955,"n":129,"o":29.22,"t":"2026-10-16T04:00:00Z","v":8730,"vw":29.296303},{"c":29.29,"h":29.53,"l":29.1101,"n":53,"o":29.1199,"t":"2026-10-19T04:00:00Z","v":1551,"vw":29.291438},{"c":29.5308,"h":29.609,"l":29.44,"n":41,"o":29.45,"t":"2026-10-20T04:00:00Z","v":4823,"vw":29.465795},{"c":29.6471,"h":29.75,"l":29.3,"n":116,"o":29.75,"t":"2026-10-21T04:00:00Z","v":7560,"vw":29.483557},{"c":30.0813,"h":30.0813,"l":29.25,"n":45,"o":29.25,"t":"2026-10-22T04:00:00Z","v":3968,"vw":29.513494}],"volatilityBars":[{"c":28.47,"h":28.47,"l":28.38,"n":18,"o":28.38,"t":"2026-09-22T13:30:00Z","v":6003,"vw":28.402667},{"c":28.64,"h":28.675,"l":28.64,"n":35,"o":28.675,"t":"2026-09-22T16:30:00Z","v":5926,"vw":28.658483},{"c":28.88,"h":28.88,"l":28.88,"n":6,"o":28.88,"t":"2026-09-22T16:45:00Z","v":975,"vw":28.88},{"c":29.11,"h":29.11,"l":29.1,"n":3,"o":29.1,"t":"2026-09-22T18:15:00Z","v":250,"vw":29.105652},{"c":29.09,"h":29.15,"l":29.02,"n":36,"o":29.1026,"t":"2026-09-22T19:45:00Z","v":3200,"vw":29.109884},{"c":28.79,"h":28.79,"l":28.79,"n":7,"o":28.79,"t":"2026-09-23T13:30:00Z","v":401,"vw":28.79},{"c":28.7433,"h":28.7433,"l":28.7433,"n":1,"o":28.7433,"t":"2026-09-23T16:00:00Z","v":250,"vw":28.7433},{"c":28.8,"h":28.89,"l":28.8,"n":13,"o":28.88,"t":"2026-09-23T16:45:00Z","v":2529,"vw":28.876781},{"c":28.62,"h":28.71,"l":28.62,"n":21,"o":28.71,"t":"2026-09-23T19:45:00Z","v":1034,"vw":28.676956},{"c":28.4206,"h":28.4206,"l":28.4206,"n":1,"o":28.4206,"t":"2026-09-24T13:45:00Z","v":100,"vw":28.4206},{"c":28.31,"h":28.369,"l":28.31,"n":18,"o":28.3599,"t":"2026-09-24T14:15:00Z","v":2417,"vw":28.347598},{"c":28.16,"h":28.16,"l":28.16,"n":2,"o":28.16,"t":"2026-09-24T15:00:00Z","v":748,"vw":28.16},{"c":28.03,"h":28.07,"l":28.03,"n":11,"o":28.069,"t":"2026-09-24T15:15:00Z","v":1498,"vw":28.066621},{"c":28.0284,"h":28.0284,"l":28.0284,"n":2,"o":28.0284,"t":"2026-09-24T15:30:00Z","v":348,"vw":28.0284},{"c":28.22,"h":28.22,"l":28.22,"n":5,"o":28.22,"t":"2026-09-24T16:45:00Z","v":831,"vw":28.22},{"c":28.16,"h":28.16,"l":28.16,"n":1,"o":28.16,"t":"2026-09-24T17:00:00Z","v":200,"vw":28.16},{"c":27.999,"h":28.0048,"l":27.92,"n":17,"o":27.9841,"t":"2026-09-24T19:15:00Z","v":1145,"vw":27.974634},{"c":28.04,"h":28.04,"l":28.04,"n":3,"o":28.04,"t":"2026-09-24T19:45:00Z","v":1149,"vw":28.04},{"c":28.04,"h":28.04,"l":28.04,"n":2,"o":28.04,"t":"2026-09-25T08:00:00Z","v":102,"vw":28.04},{"c":28.11,"h":28.11,"l":28.11,"n":1,"o":28.11,"t":"2026-09-25T16:45:00Z","v":100,"vw":28.11},{"c":28.12,"h":28.12,"l":28.1,"n":2,"o":28.1,"t":"2026-09-25T17:15:00Z","v":200,"vw":28.11},{"c":28.06,"h":28.06,"l":28.05,"n":6,"o":28.05,"t":"2026-09-25T18:45:00Z","v":779,"vw":28.055714},{"c":28.11,"h":28.19,"l":28.11,"n":11,"o":28.19,"t":"2026-09-25T19:45:00Z","v":1196,"vw":28.118889},{"c":27.42,"h":27.45,"l":27.42,"n":13,"o":27.45,"t":"2026-09-28T13:30:00Z","v":2021,"vw":27.437811},{"c":27.73,"h":27.73,"l":27.73,"n":2,"o":27.73,"t":"2026-09-28T13:45:00Z","v":150,"vw":27.73},{"c":27.8999,"h":27.929,"l":27.8999,"n":4,"o":27.929,"t":"2026-09-28T14:00:00Z","v":620,"vw":27.909633},{"c":27.755,"h":27.755,"l":27.755,"n":4,"o":27.755,"t":"2026-09-28T14:45:00Z","v":1930,"vw":27.755},{"c":27.4992,"h":27.4992,"l":27.4992,"n":3,"o":27.4992,"t":"2026-09-28T15:30:00Z","v":342,"vw":27.4992},{"c":27.87,"h":27.87,"l":27.67,"n":2,"o":27.67,"t":"2026-09-28T17:00:00Z","v":2587,"vw":27.677731},{"c":27.815,"h":27.815,"l":27.815,"n":3,"o":27.815,"t":"2026-09-28T19:00:00Z","v":304,"vw":27.815},{"c":27.795,"h":27.795,"l":27.761,"n":4,"o":27.761,"t":"2026-09-28T19:30:00Z","v":712,"vw":27.778},{"c":27.685,"h":27.7,"l":27.685,"n":7,"o":27.7,"t":"2026-09-28T19:45:00Z","v":622,"vw":27.692677},{"c":27.5,"h":27.5,"l":27.5,"n":1,"o":27.5,"t":"2026-09-28T20:15:00Z","v":100,"vw":27.5},{"c":27.83,"h":27.83,"l":27.83,"n":6,"o":27.83,"t":"2026-09-29T13:30:00Z","v":117,"vw":27.83},{"c":27.58,"h":27.58,"l":27.58,"n":2,"o":27.58,"t":"2026-09-29T14:00:00Z","v":329,"vw":27.58},{"c":27.315,"h":27.315,"l":27.315,"n":1,"o":27.315,"t":"2026-09-29T14:30:00Z","v":250,"vw":27.315},{"c":27.29,"h":27.29,"l":27.29,"n":1,"o":27.29,"t":"2026-09-29T18:30:00Z","v":500,"vw":27.29},{"c":27.31,"h":27.31,"l":27.23,"n":6,"o":27.23,"t":"2026-09-29T19:45:00Z","v":5809,"vw":27.236311},{"c":27.38,"h":27.38,"l":27.38,"n":1,"o":27.38,"t":"2026-09-30T16:30:00Z","v":148,"vw":27.38},{"c":27.07,"h":27.07,"l":27.07,"n":1,"o":27.07,"t":"2026-09-30T19:30:00Z","v":100,"vw":27.07},{"c":26.6,"h":26.6,"l":26.6,"n":3,"o":26.6,"t":"2026-09-30T20:00:00Z","v":531,"vw":26.6},{"c":26.6,"h":26.6,"l":26.6,"n":5,"o":26.6,"t":"2026-09-30T22:30:00Z","v":263,"vw":26.6},{"c":26.16,"h":26.18,"l":26.1501,"n":72,"o":26.18,"t":"2026-10-01T13:30:00Z","v":11681,"vw":26.160304},{"c":26.22,"h":26.22,"l":26.2,"n":3,"o":26.2,"t":"2026-10-01T13:45:00Z","v":450,"vw":26.215},{"c":26.0601,"h":26.0601,"l":26.02,"n":3,"o":26.02,"t":"2026-10-01T14:00:00Z","v":355,"vw":26.04005},{"c":26.68,"h":26.7289,"l":26.565,"n":10,"o":26.7289,"t":"2026-10-01T19:45:00Z","v":1266,"vw":26.690483},{"c":27.2053,"h":27.22,"l":27.2053,"n":2,"o":27.22,"t":"2026-10-02T14:00:00Z","v":250,"vw":27.21118},{"c":27.28,"h":27.325,"l":27.28,"n":15,"o":27.28,"t":"2026-10-02T14:15:00Z","v":3000,"vw":27.298833},{"c":27.18,"h":27.18,"l":27.18,"n":1,"o":27.18,"t":"2026-10-02T15:00:00Z","v":500,"vw":27.18},{"c":27.06,"h":27.1319,"l":27.06,"n":6,"o":27.1319,"t":"2026-10-02T19:45:00Z","v":1119,"vw":27.112502},{"c":27.17,"h":27.17,"l":27.17,"n":4,"o":27.17,"t":"2026-10-05T13:30:00Z","v":1008,"vw":27.17},{"c":27.13,"h":27.13,"l":27.13,"n":7,"o":27.13,"t":"2026-10-05T14:15:00Z","v":302,"vw":27.13},{"c":27.21,"h":27.21,"l":27.21,"n":7,"o":27.21,"t":"2026-10-05T14:30:00Z","v":302,"vw":27.21},{"c":27.38,"h":27.38,"l":27.38,"n":11,"o":27.38,"t":"2026-10-05T15:30:00Z","v":610,"vw":27.38},{"c":27.44,"h":27.44,"l":27.3907,"n":4,"o":27.3907,"t":"2026-10-05T15:45:00Z","v":403,"vw":27.422609},{"c":27.6801,"h":27.715,"l":27.68,"n":20,"o":27.715,"t":"2026-10-05T17:15:00Z","v":3346,"vw":27.695936},{"c":27.89,"h":27.9301,"l":27.89,"n":6,"o":27.93,"t":"2026-10-05T19:15:00Z","v":745,"vw":27.924329},{"c":27.725,"h":27.725,"l":27.725,"n":1,"o":27.725,"t":"2026-10-05T19:45:00Z","v":299,"vw":27.725},{"c":27.89,"h":27.89,"l":27.77,"n":15,"o":27.78,"t":"2026-10-06T14:45:00Z","v":1600,"vw":27.785625},{"c":28.15,"h":28.15,"l":28.15,"n":2,"o":28.15,"t":"2026-10-06T15:45:00Z","v":201,"vw":28.15},{"c":28.1699,"h":28.1699,"l":28.12,"n":2,"o":28.12,"t":"2026-10-06T16:45:00Z","v":400,"vw":28.157425},{"c":27.92,"h":27.92,"l":27.92,"n":2,"o":27.92,"t":"2026-10-06T19:45:00Z","v":350,"vw":27.92},{"c":27.57,"h":27.57,"l":27.57,"n":3,"o":27.57,"t":"2026-10-07T13:30:00Z","v":202,"vw":27.57},{"c":27.2201,"h":27.2201,"l":27.2201,"n":2,"o":27.2201,"t":"2026-10-07T13:45:00Z","v":302,"vw":27.2201},{"c":27.25,"h":27.25,"l":27.25,"n":2,"o":27.25,"t":"2026-10-07T17:15:00Z","v":196,"vw":27.25},{"c":27.225,"h":27.225,"l":27.225,"n":1,"o":27.225,"t":"2026-10-07T19:15:00Z","v":100,"vw":27.225},{"c":26.9249,"h":27,"l":26.9249,"n":7,"o":27,"t":"2026-10-08T13:30:00Z","v":648,"vw":26.974967},{"c":26.8801,"h":26.881,"l":26.88,"n":6,"o":26.881,"t":"2026-10-08T15:30:00Z","v":1000,"vw":26.88044},{"c":27.1,"h":27.1,"l":27.1,"n":2,"o":27.1,"t":"2026-10-08T16:15:00Z","v":221,"vw":27.1},{"c":27.3305,"h":27.34,"l":27.305,"n":8,"o":27.315,"t":"2026-10-08T18:45:00Z","v":1792,"vw":27.328076},{"c":27.72,"h":27.72,"l":27.72,"n":1,"o":27.72,"t":"2026-10-09T17:30:00Z","v":360,"vw":27.72},{"c":27.59,"h":27.59,"l":27.35,"n":2,"o":27.35,"t":"2026-10-12T13:30:00Z","v":487,"vw":27.448563},{"c":27.75,"h":27.75,"l":27.75,"n":2,"o":27.75,"t":"2026-10-12T15:00:00Z","v":483,"vw":27.75},{"c":27.93,"h":27.93,"l":27.93,"n":15,"o":27.93,"t":"2026-10-12T15:45:00Z","v":2500,"vw":27.93},{"c":27.8515,"h":27.8515,"l":27.8515,"n":1,"o":27.8515,"t":"2026-10-12T16:00:00Z","v":150,"vw":27.8515},{"c":27.85,"h":27.85,"l":27.85,"n":1,"o":27.85,"t":"2026-10-12T16:15:00Z","v":4000,"vw":27.85},{"c":27.585,"h":27.585,"l":27.56,"n":7,"o":27.56,"t":"2026-10-12T19:45:00Z","v":974,"vw":27.564642},{"c":27.45,"h":27.51,"l":27.44,"n":22,"o":27.44,"t":"2026-10-14T15:45:00Z","v":2979,"vw":27.456551},{"c":27.44,"h":27.44,"l":27.44,"n":1,"o":27.44,"t":"2026-10-14T17:45:00Z","v":100,"vw":27.44},{"c":27.81,"h":27.86,"l":27.81,"n":4,"o":27.86,"t":"2026-10-14T19:45:00Z","v":504,"vw":27.82},{"c":28.26,"h":28.26,"l":28.22,"n":14,"o":28.22,"t":"2026-10-15T13:30:00Z","v":4421,"vw":28.230909},{"c":28.555,"h":28.555,"l":28.555,"n":3,"o":28.555,"t":"2026-10-15T14:30:00Z","v":272,"vw":28.555},{"c":29.22,"h":29.22,"l":29.22,"n":1,"o":29.22,"t":"2026-10-16T13:30:00Z","v":100,"vw":29.22},{"c":29.79,"h":29.79,"l":29.79,"n":13,"o":29.79,"t":"2026-10-16T13:45:00Z","v":375,"vw":29.79},{"c":29.415,"h":29.415,"l":29.415,"n":1,"o":29.415,"t":"2026-10-16T15:30:00Z","v":3000,"vw":29.415},{"c":29.4,"h":29.4,"l":29.4,"n":3,"o":29.4,"t":"2026-10-16T16:15:00Z","v":1000,"vw":29.4},{"c":29.13,"h":29.19,"l":29.12,"n":7,"o":29.19,"t":"2026-10-16T17:30:00Z","v":1136,"vw":29.172876},{"c":29.072,"h":29.072,"l":29.051,"n":5,"o":29.051,"t":"2026-10-16T17:45:00Z","v":500,"vw":29.056},{"c":28.955,"h":28.99,"l":28.955,"n":3,"o":28.99,"t":"2026-10-16T18:30:00Z","v":700,"vw":28.972425},{"c":29.26,"h":29.26,"l":29.26,"n":4,"o":29.26,"t":"2026-10-16T19:45:00Z","v":1002,"vw":29.26},{"c":29.1199,"h":29.1199,"l":29.1199,"n":2,"o":29.1199,"t":"2026-10-19T13:45:00Z","v":110,"vw":29.1199},{"c":29.1101,"h":29.1101,"l":29.1101,"n":1,"o":29.1101,"t":"2026-10-19T16:00:00Z","v":100,"vw":29.1101},{"c":29.281,"h":29.281,"l":29.281,"n":1,"o":29.281,"t":"2026-10-19T19:00:00Z","v":184,"vw":29.281},{"c":29.29,"h":29.53,"l":29.29,"n":6,"o":29.53,"t":"2026-10-19T19:45:00Z","v":668,"vw":29.348244},{"c":29.45,"h":29.45,"l":29.45,"n":1,"o":29.45,"t":"2026-10-20T15:15:00Z","v":350,"vw":29.45},{"c":29.4411,"h":29.4411,"l":29.44,"n":3,"o":29.44,"t":"2026-10-20T18:00:00Z","v":3289,"vw":29.440669},{"c":29.51,"h":29.51,"l":29.51,"n":1,"o":29.51,"t":"2026-10-20T18:30:00Z","v":100,"vw":29.51},{"c":29.6086,"h":29.609,"l":29.6086,"n":3,"o":29.609,"t":"2026-10-20T19:30:00Z","v":508,"vw":29.608752},{"c":29.53,"h":29.53,"l":29.53,"n":3,"o":29.53,"t":"2026-10-20T19:45:00Z","v":283,"vw":29.53},{"c":29.75,"h":29.75,"l":29.75,"n":3,"o":29.75,"t":"2026-10-21T13:30:00Z","v":473,"vw":29.75},{"c":29.4,"h":29.4,"l":29.4,"n":1,"o":29.4,"t":"2026-10-21T14:00:00Z","v":1000,"vw":29.4},{"c":29.44,"h":29.44,"l":29.44,"n":1,"o":29.44,"t":"2026-10-21T14:45:00Z","v":200,"vw":29.44},{"c":29.3,"h":29.36,"l":29.3,"n":4,"o":29.3022,"t":"2026-10-21T15:00:00Z","v":525,"vw":29.32488},{"c":29.39,"h":29.39,"l":29.39,"n":3,"o":29.39,"t":"2026-10-21T16:15:00Z","v":250,"vw":29.39},{"c":29.465,"h":29.465,"l":29.465,"n":2,"o":29.465,"t":"2026-10-21T16:45:00Z","v":3000,"vw":29.465},{"c":29.445,"h":29.465,"l":29.445,"n":3,"o":29.465,"t":"2026-10-21T17:00:00Z","v":405,"vw":29.455025},{"c":29.75,"h":29.75,"l":29.75,"n":3,"o":29.75,"t":"2026-10-21T17:45:00Z","v":652,"vw":29.75},{"c":29.575,"h":29.575,"l":29.575,"n":3,"o":29.575,"t":"2026-10-21T18:45:00Z","v":128,"vw":29.575},{"c":29.41,"h":29.485,"l":29.41,"n":3,"o":29.485,"t":"2026-10-21T19:00:00Z","v":300,"vw":29.455},{"c":29.25,"h":29.305,"l":29.25,"n":4,"o":29.25,"t":"2026-10-22T14:45:00Z","v":342,"vw":29.268333},{"c":29.3903,"h":29.3903,"l":29.3903,"n":1,"o":29.3903,"t":"2026-10-22T15:00:00Z","v":2000,"vw":29.3903},{"c":29.8748,"h":29.8748,"l":29.8748,"n":1,"o":29.8748,"t":"2026-10-22T16:15:00Z","v":100,"vw":29.8748},{"c":29.75,"h":29.75,"l":29.75,"n":1,"o":29.75,"t":"2026-10-22T17:30:00Z","v":1200,"vw":29.75}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.25,"strike":40.76296517907638,"iv":0.7269199573056264,"gamma":0.0323092635465323,"theta":-0.018010444974274144,"vega":0.014720303607789002,"rho":0.002104003632834184,"breakevenPct":36.34040144234585},{"delta":0.15,"premium":0.30225073649306944,"strike":35.254017675833666,"iv":0.4928589794421199,"gamma":0.059339337900404916,"theta":-0.01730445762812523,"vega":0.019720311402713662,"rho":0.00318733150124177,"breakevenPct":18.200571159912432},{"delta":0.2,"premium":0.8141222822196624,"strike":39.207282605104574,"iv":0.9543159857169603,"gamma":0.03762211400353547,"theta":-0.04025226973794299,"vega":0.023626419632090397,"rho":0.004028012458611675,"breakevenPct":33.04413335635175},{"delta":0.25,"premium":0.8510351015104958,"strike":36.53105304531487,"iv":0.7983898167986696,"gamma":0.054438938730488565,"theta":-0.03680759898048473,"vega":0.026630031847044097,"rho":0.005148793630271158,"breakevenPct":24.270188279181315},{"delta":0.3,"premium":0.7532127013046278,"strike":33.596381039138834,"iv":0.5469132671693024,"gamma":0.08656286137245506,"theta":-0.02774678187223489,"vega":0.029154281179831588,"rho":0.006338041533891805,"breakevenPct":14.189193088209173},{"delta":0.35,"premium":1.0777613271610473,"strike":32.72238672838953,"iv":0.5958298394238136,"gamma":0.0738976614925131,"theta":-0.03325299417875009,"vega":0.0311593556592981,"rho":0.007305172278992729,"breakevenPct":12.362657383658862},{"delta":0.4,"premium":1.1660749787933031,"strike":31.83925021206697,"iv":0.5337575618402731,"gamma":0.08650227542876107,"theta":-0.03108342885690842,"vega":0.0323350486668916,"rho":0.008395889286469161,"breakevenPct":9.720408329627618},{"delta":0.45,"premium":1.25383987500237,"strike":30.974400833317535,"iv":0.472543797360433,"gamma":0.0990533379234445,"theta":-0.02890280503605164,"vega":0.03345440544645586,"rho":0.009487161676924379,"breakevenPct":7.137127412445289},{"delta":0.5,"premium":1.3311107660064891,"strike":30.45926155995674,"iv":0.4277476218428959,"gamma":0.1105803210509573,"theta":-0.02651070640999094,"vega":0.033496428599446244,"rho":0.010589054813205248,"breakevenPct":5.68151085878346},{"delta":0.55,"premium":1.4147460871877215,"strike":29.960677100832743,"iv":0.38549793509790936,"gamma":0.12112998033490148,"theta":-0.024174464136636868,"vega":0.03340279509945032,"rho":0.011690081687193704,"breakevenPct":4.3020853088811455},{"delta":0.6,"premium":1.5506909599470717,"strike":29.598157440141144,"iv":0.36417795958926436,"gamma":0.12364696888776884,"theta":-0.022297307858660693,"vega":0.03219419317512945,"rho":0.012783988710574287,"breakevenPct":3.548877209722364},{"delta":0.65,"premium":1.6866358327064221,"strike":29.23563777944954,"iv":0.3428579840806193,"gamma":0.12616395744063622,"theta":-0.020420151580684512,"vega":0.03098559125080857,"rho":0.013877895733954872,"breakevenPct":2.7956691105635816},{"delta":0.7,"premium":1.8489519945909396,"strike":28.881676808654497,"iv":0.32440906017579446,"gamma":0.12483008789722787,"theta":-0.018478228532792428,"vega":0.02915875591615957,"rho":0.014954399877369413,"breakevenPct":2.158579593453195},{"delta":0.75,"premium":2.060243407707911,"strike":28.543610547667342,"iv":0.3112920892494929,"gamma":0.1163446247464503,"theta":-0.01641602434077079,"vega":0.026183772819472616,"rho":0.01599858438656131,"breakevenPct":1.7371388715755414},{"delta":0.8,"premium":2.271534820824882,"strike":28.20554428668019,"iv":0.2981751183231914,"gamma":0.10785916159567274,"theta":-0.014353820148749155,"vega":0.023208789722785665,"rho":0.017042768895753204,"breakevenPct":1.3156981496978877}],"put":[{"delta":0.1,"premium":0.275,"strike":24.36353214381679,"iv":0.6388068752119014,"gamma":0.0327215490225239,"theta":-0.01596321944589661,"vega":0.014835250923960257,"rho":-0.002685983508995558,"breakevenPct":19.921904492768626},{"delta":0.15,"premium":0.9317398673063672,"strike":22.359459589672912,"iv":1.2244894221727924,"gamma":0.023061820829051536,"theta":-0.040596232844020544,"vega":0.019634667450541262,"rho":-0.004373923690395883,"breakevenPct":28.76730818692495},{"delta":0.2,"premium":0.978686916997119,"strike":24.86330223984634,"iv":0.9462642339682676,"gamma":0.036767996910233795,"theta":-0.03666391220319337,"vega":0.023476420136546626,"rho":-0.0056390359286693816,"breakevenPct":20.59979015917123},{"delta":0.25,"premium":1.0717490319841605,"strike":26.717490319841602,"iv":0.7619196818114299,"gamma":0.049428412149626295,"theta":-0.03430613666241131,"vega":0.026839764218163333,"rho":-0.006938063281547245,"breakevenPct":14.74523611726407},{"delta":0.3,"premium":1.1648186618964353,"strike":27.864248825285802,"iv":0.6558486197235333,"gamma":0.06282783775841064,"theta":-0.03208408865939171,"vega":0.02937981348704952,"rho":-0.00823903929838407,"breakevenPct":11.242432463392978},{"delta":0.35,"premium":1.3514045340904546,"strike":28.6414710330562,"iv":0.6140538321446318,"gamma":0.07111947184802439,"theta":-0.03178941430678065,"vega":0.031231873183181033,"rho":-0.00957857113753376,"breakevenPct":9.278965673139975},{"delta":0.4,"premium":1.4972222222222225,"strike":29.314814814814817,"iv":0.5672425925925926,"gamma":0.08068703703703704,"theta":-0.030383333333333335,"vega":0.03257222222222222,"rho":-0.010898168535569436,"breakevenPct":7.525297800984021},{"delta":0.45,"premium":1.5898148148148148,"strike":29.932098765432098,"iv":0.506933950617284,"gamma":0.09223024691358024,"theta":-0.027605555555555557,"vega":0.033498148148148145,"rho":-0.012192431672567268,"breakevenPct":5.781053509598044},{"delta":0.5,"premium":1.9699524940617579,"strike":30.528503562945367,"iv":0.5228671021377672,"gamma":0.0896419239904988,"theta":-0.02846270783847981,"vega":0.033652850356294534,"rho":-0.01368308086597088,"breakevenPct":5.062111448362901},{"delta":0.55,"premium":2.3347972972972975,"strike":31.092792792792793,"iv":0.5353631531531531,"gamma":0.08698873873873875,"theta":-0.028850450450450444,"vega":0.033486576576576575,"rho":-0.01516143417452697,"breakevenPct":4.399093471706687},{"delta":0.6,"premium":2.5037162162162163,"strike":31.543243243243243,"iv":0.49829108108108106,"gamma":0.09081756756756758,"theta":-0.025697297297297295,"vega":0.032450540540540536,"rho":-0.01649883969126004,"breakevenPct":3.4631913280774844},{"delta":0.65,"premium":2.672635135135135,"strike":31.993693693693693,"iv":0.4612190090090089,"gamma":0.09464639639639641,"theta":-0.022544144144144136,"vega":0.031414504504504503,"rho":-0.017836245207993113,"breakevenPct":2.5272891844482803},{"delta":0.7,"premium":3.75146771037182,"strike":33.11937377690802,"iv":0.5473260273972603,"gamma":0.07490626223091977,"theta":-0.02514481409001957,"vega":0.029401565557729943,"rho":-0.019842392871820037,"breakevenPct":2.3715528699351225},{"delta":0.75,"premium":4.747524752475248,"strike":34.24752475247525,"iv":0.5908425742574257,"gamma":0.0636,"theta":-0.024495049504950496,"vega":0.0269029702970297,"rho":-0.021799494545304554,"breakevenPct":1.9324297819575578},{"delta":0.8,"premium":5.920967741935484,"strike":35.561290322580646,"iv":0.6251393548387096,"gamma":0.05240774193548387,"theta":-0.02229548387096774,"vega":0.023586451612903223,"rho":-0.0238981910932766,"breakevenPct":1.4659520012593785},{"delta":0.85,"premium":8.42222222222222,"strike":38.1812865497076,"iv":0.7319485380116959,"gamma":0.03762046783625731,"theta":-0.021282456140350875,"vega":0.019728070175438598,"rho":-0.027039996589022185,"breakevenPct":1.071215913257135},{"delta":0.9,"premium":12.179288702928874,"strike":42.09205020920503,"iv":0.8267937238493724,"gamma":0.02519539748953974,"theta":-0.016540585774058574,"vega":0.014782426778242675,"rho":-0.031182049124768924,"breakevenPct":0.5602766294137795}]},"raw":{"call":[{"delta":0.1,"premium":0.25,"strike":40.76296517907638,"iv":0.7269199573056264,"gamma":0.0323092635465323,"theta":-0.018010444974274144,"vega":0.014720303607789002,"rho":0.002104003632834184,"breakevenPct":36.34040144234585},{"delta":0.15,"premium":0.30225073649306944,"strike":35.254017675833666,"iv":0.4928589794421199,"gamma":0.059339337900404916,"theta":-0.01730445762812523,"vega":0.019720311402713662,"rho":0.00318733150124177,"breakevenPct":18.200571159912432},{"delta":0.2,"premium":0.8141222822196624,"strike":39.207282605104574,"iv":0.9543159857169603,"gamma":0.03762211400353547,"theta":-0.04025226973794299,"vega":0.023626419632090397,"rho":0.004028012458611675,"breakevenPct":33.04413335635175},{"delta":0.25,"premium":0.8510351015104958,"strike":36.53105304531487,"iv":0.7983898167986696,"gamma":0.054438938730488565,"theta":-0.03680759898048473,"vega":0.026630031847044097,"rho":0.005148793630271158,"breakevenPct":24.270188279181315},{"delta":0.3,"premium":0.7532127013046278,"strike":33.596381039138834,"iv":0.5469132671693024,"gamma":0.08656286137245506,"theta":-0.02774678187223489,"vega":0.029154281179831588,"rho":0.006338041533891805,"breakevenPct":14.189193088209173},{"delta":0.35,"premium":1.0777613271610473,"strike":32.72238672838953,"iv":0.5958298394238136,"gamma":0.0738976614925131,"theta":-0.03325299417875009,"vega":0.0311593556592981,"rho":0.007305172278992729,"breakevenPct":12.362657383658862},{"delta":0.4,"premium":1.1660749787933031,"strike":31.83925021206697,"iv":0.5337575618402731,"gamma":0.08650227542876107,"theta":-0.03108342885690842,"vega":0.0323350486668916,"rho":0.008395889286469161,"breakevenPct":9.720408329627618},{"delta":0.45,"premium":1.25383987500237,"strike":30.974400833317535,"iv":0.472543797360433,"gamma":0.0990533379234445,"theta":-0.02890280503605164,"vega":0.03345440544645586,"rho":0.009487161676924379,"breakevenPct":7.137127412445289},{"delta":0.5,"premium":1.3311107660064891,"strike":30.45926155995674,"iv":0.4277476218428959,"gamma":0.1105803210509573,"theta":-0.02651070640999094,"vega":0.033496428599446244,"rho":0.010589054813205248,"breakevenPct":5.68151085878346},{"delta":0.55,"premium":1.4147460871877215,"strike":29.960677100832743,"iv":0.38549793509790936,"gamma":0.12112998033490148,"theta":-0.024174464136636868,"vega":0.03340279509945032,"rho":0.011690081687193704,"breakevenPct":4.3020853088811455},{"delta":0.6,"premium":1.5506909599470717,"strike":29.598157440141144,"iv":0.36417795958926436,"gamma":0.12364696888776884,"theta":-0.022297307858660693,"vega":0.03219419317512945,"rho":0.012783988710574287,"breakevenPct":3.548877209722364},{"delta":0.65,"premium":1.6866358327064221,"strike":29.23563777944954,"iv":0.3428579840806193,"gamma":0.12616395744063622,"theta":-0.020420151580684512,"vega":0.03098559125080857,"rho":0.013877895733954872,"breakevenPct":2.7956691105635816},{"delta":0.7,"premium":1.8489519945909396,"strike":28.881676808654497,"iv":0.32440906017579446,"gamma":0.12483008789722787,"theta":-0.018478228532792428,"vega":0.02915875591615957,"rho":0.014954399877369413,"breakevenPct":2.158579593453195},{"delta":0.75,"premium":2.060243407707911,"strike":28.543610547667342,"iv":0.3112920892494929,"gamma":0.1163446247464503,"theta":-0.01641602434077079,"vega":0.026183772819472616,"rho":0.01599858438656131,"breakevenPct":1.7371388715755414},{"delta":0.8,"premium":2.271534820824882,"strike":28.20554428668019,"iv":0.2981751183231914,"gamma":0.10785916159567274,"theta":-0.014353820148749155,"vega":0.023208789722785665,"rho":0.017042768895753204,"breakevenPct":1.3156981496978877}],"put":[{"delta":0.1,"premium":0.275,"strike":24.36353214381679,"iv":0.6388068752119014,"gamma":0.0327215490225239,"theta":-0.01596321944589661,"vega":0.014835250923960257,"rho":-0.002685983508995558,"breakevenPct":19.921904492768626},{"delta":0.15,"premium":0.9317398673063672,"strike":22.359459589672912,"iv":1.2244894221727924,"gamma":0.023061820829051536,"theta":-0.040596232844020544,"vega":0.019634667450541262,"rho":-0.004373923690395883,"breakevenPct":28.76730818692495},{"delta":0.2,"premium":0.978686916997119,"strike":24.86330223984634,"iv":0.9462642339682676,"gamma":0.036767996910233795,"theta":-0.03666391220319337,"vega":0.023476420136546626,"rho":-0.0056390359286693816,"breakevenPct":20.59979015917123},{"delta":0.25,"premium":1.0717490319841605,"strike":26.717490319841602,"iv":0.7619196818114299,"gamma":0.049428412149626295,"theta":-0.03430613666241131,"vega":0.026839764218163333,"rho":-0.006938063281547245,"breakevenPct":14.74523611726407},{"delta":0.3,"premium":1.1648186618964353,"strike":27.864248825285802,"iv":0.6558486197235333,"gamma":0.06282783775841064,"theta":-0.03208408865939171,"vega":0.02937981348704952,"rho":-0.00823903929838407,"breakevenPct":11.242432463392978},{"delta":0.35,"premium":1.3514045340904546,"strike":28.6414710330562,"iv":0.6140538321446318,"gamma":0.07111947184802439,"theta":-0.03178941430678065,"vega":0.031231873183181033,"rho":-0.00957857113753376,"breakevenPct":9.278965673139975},{"delta":0.4,"premium":1.4972222222222225,"strike":29.314814814814817,"iv":0.5672425925925926,"gamma":0.08068703703703704,"theta":-0.030383333333333335,"vega":0.03257222222222222,"rho":-0.010898168535569436,"breakevenPct":7.525297800984021},{"delta":0.45,"premium":1.5898148148148148,"strike":29.932098765432098,"iv":0.506933950617284,"gamma":0.09223024691358024,"theta":-0.027605555555555557,"vega":0.033498148148148145,"rho":-0.012192431672567268,"breakevenPct":5.781053509598044},{"delta":0.5,"premium":1.9699524940617579,"strike":30.528503562945367,"iv":0.5228671021377672,"gamma":0.0896419239904988,"theta":-0.02846270783847981,"vega":0.033652850356294534,"rho":-0.01368308086597088,"breakevenPct":5.062111448362901},{"delta":0.55,"premium":2.3347972972972975,"strike":31.092792792792793,"iv":0.5353631531531531,"gamma":0.08698873873873875,"theta":-0.028850450450450444,"vega":0.033486576576576575,"rho":-0.01516143417452697,"breakevenPct":4.399093471706687},{"delta":0.6,"premium":2.5037162162162163,"strike":31.543243243243243,"iv":0.49829108108108106,"gamma":0.09081756756756758,"theta":-0.025697297297297295,"vega":0.032450540540540536,"rho":-0.01649883969126004,"breakevenPct":3.4631913280774844},{"delta":0.65,"premium":2.672635135135135,"strike":31.993693693693693,"iv":0.4612190090090089,"gamma":0.09464639639639641,"theta":-0.022544144144144136,"vega":0.031414504504504503,"rho":-0.017836245207993113,"breakevenPct":2.5272891844482803},{"delta":0.7,"premium":3.75146771037182,"strike":33.11937377690802,"iv":0.5473260273972603,"gamma":0.07490626223091977,"theta":-0.02514481409001957,"vega":0.029401565557729943,"rho":-0.019842392871820037,"breakevenPct":2.3715528699351225},{"delta":0.75,"premium":4.747524752475248,"strike":34.24752475247525,"iv":0.5908425742574257,"gamma":0.0636,"theta":-0.024495049504950496,"vega":0.0269029702970297,"rho":-0.021799494545304554,"breakevenPct":1.9324297819575578},{"delta":0.8,"premium":5.920967741935484,"strike":35.561290322580646,"iv":0.6251393548387096,"gamma":0.05240774193548387,"theta":-0.02229548387096774,"vega":0.023586451612903223,"rho":-0.0238981910932766,"breakevenPct":1.4659520012593785},{"delta":0.85,"premium":8.42222222222222,"strike":38.1812865497076,"iv":0.7319485380116959,"gamma":0.03762046783625731,"theta":-0.021282456140350875,"vega":0.019728070175438598,"rho":-0.027039996589022185,"breakevenPct":1.071215913257135},{"delta":0.9,"premium":12.179288702928874,"strike":42.09205020920503,"iv":0.8267937238493724,"gamma":0.02519539748953974,"theta":-0.016540585774058574,"vega":0.014782426778242675,"rho":-0.031182049124768924,"breakevenPct":0.5602766294137795}]}},"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"}}