{"symbol":"BAGY","url":"https://intraalpha.com/companies/BAGY","capturedAt":"2026-10-23T06:49:56.714Z","state":"ready","quote":{"symbol":"BAGY","last_price":22.7348,"prev_close":23.6251,"regular_close":22.7348,"change":-0.8903,"change_pct":-3.7684,"regular_change":-0.8903,"regular_change_pct":-3.7684,"extended_change":0,"extended_change_pct":0,"bid":21,"ask":35.44,"bid_size":100,"ask_size":100,"volume":6108,"vwap":22.800407,"open":22.89,"high":22.89,"low":22.59,"close":22.7348,"trade_count":114,"last_trade_at":"2026-10-23T00:00:00.993603706Z","last_quote_at":"2026-10-23T00:00:00.194919741Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:49:26.296711252-04:00","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":10500000,"net_expense_ratio":0.0065,"portfolio_turnover":2.51,"dividend_yield":0.0193,"inception_date":"2025-04-28","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:49:56.328165+00:00"},"optionObservedAt":"2026-10-22T19:55:03.700Z","bars":[{"c":22.8799,"h":22.88,"l":22.8799,"n":3,"o":22.88,"t":"2026-10-16T14:05:00Z","v":210,"vw":22.87995},{"c":22.93,"h":22.93,"l":22.83,"n":3,"o":22.83,"t":"2026-10-16T14:10:00Z","v":649,"vw":22.852958},{"c":22.97,"h":22.97,"l":22.97,"n":1,"o":22.97,"t":"2026-10-16T14:20:00Z","v":100,"vw":22.97},{"c":22.725,"h":22.725,"l":22.725,"n":1,"o":22.725,"t":"2026-10-16T16:35:00Z","v":660,"vw":22.725},{"c":22.72,"h":22.72,"l":22.72,"n":1,"o":22.72,"t":"2026-10-16T16:40:00Z","v":100,"vw":22.72},{"c":22.63,"h":22.66,"l":22.63,"n":7,"o":22.66,"t":"2026-10-16T17:50:00Z","v":665,"vw":22.641818},{"c":22.59,"h":22.59,"l":22.59,"n":2,"o":22.59,"t":"2026-10-16T19:05:00Z","v":201,"vw":22.59},{"c":22.6,"h":22.6,"l":22.6,"n":1,"o":22.6,"t":"2026-10-16T19:10:00Z","v":200,"vw":22.6},{"c":22.67,"h":22.67,"l":22.67,"n":1,"o":22.67,"t":"2026-10-16T19:15:00Z","v":100,"vw":22.67},{"c":23,"h":23,"l":23,"n":7,"o":23,"t":"2026-10-19T13:30:00Z","v":267,"vw":23},{"c":22.9495,"h":22.9495,"l":22.9495,"n":1,"o":22.9495,"t":"2026-10-19T13:55:00Z","v":654,"vw":22.9495},{"c":22.93,"h":22.93,"l":22.93,"n":2,"o":22.93,"t":"2026-10-19T14:15:00Z","v":661,"vw":22.93},{"c":22.94,"h":22.9535,"l":22.94,"n":2,"o":22.9535,"t":"2026-10-19T14:55:00Z","v":290,"vw":22.946052},{"c":22.9705,"h":22.9705,"l":22.95,"n":3,"o":22.95,"t":"2026-10-19T15:10:00Z","v":500,"vw":22.95414},{"c":22.9399,"h":22.9399,"l":22.9399,"n":1,"o":22.9399,"t":"2026-10-19T16:15:00Z","v":200,"vw":22.9399},{"c":22.8446,"h":22.86,"l":22.8446,"n":11,"o":22.86,"t":"2026-10-19T17:45:00Z","v":2900,"vw":22.859421},{"c":22.865,"h":22.865,"l":22.865,"n":1,"o":22.865,"t":"2026-10-19T18:50:00Z","v":500,"vw":22.865},{"c":22.78,"h":22.78,"l":22.78,"n":10,"o":22.78,"t":"2026-10-20T13:40:00Z","v":998,"vw":22.78},{"c":23.25,"h":23.25,"l":23.25,"n":1,"o":23.25,"t":"2026-10-20T14:15:00Z","v":719,"vw":23.25},{"c":23.25,"h":23.25,"l":23.25,"n":2,"o":23.25,"t":"2026-10-20T15:10:00Z","v":655,"vw":23.25},{"c":23.08,"h":23.08,"l":23.08,"n":1,"o":23.08,"t":"2026-10-20T15:25:00Z","v":650,"vw":23.08},{"c":23.08,"h":23.085,"l":23.08,"n":5,"o":23.085,"t":"2026-10-20T16:10:00Z","v":1624,"vw":23.083083},{"c":23.1,"h":23.1,"l":23.1,"n":1,"o":23.1,"t":"2026-10-20T16:45:00Z","v":500,"vw":23.1},{"c":23.13,"h":23.13,"l":23.13,"n":1,"o":23.13,"t":"2026-10-20T17:00:00Z","v":600,"vw":23.13},{"c":23.1,"h":23.1,"l":23.1,"n":1,"o":23.1,"t":"2026-10-20T18:25:00Z","v":100,"vw":23.1},{"c":23.3001,"h":23.3001,"l":23.3,"n":3,"o":23.3,"t":"2026-10-21T13:30:00Z","v":4899,"vw":23.30005},{"c":23.32,"h":23.32,"l":23.32,"n":2,"o":23.32,"t":"2026-10-21T13:35:00Z","v":539,"vw":23.32},{"c":23.3794,"h":23.38,"l":23.3794,"n":4,"o":23.38,"t":"2026-10-21T13:40:00Z","v":1629,"vw":23.379585},{"c":23.4194,"h":23.42,"l":23.4194,"n":2,"o":23.42,"t":"2026-10-21T13:45:00Z","v":1742,"vw":23.4197},{"c":23.365,"h":23.365,"l":23.365,"n":2,"o":23.365,"t":"2026-10-21T14:05:00Z","v":413,"vw":23.365},{"c":23.6,"h":23.6,"l":23.6,"n":1,"o":23.6,"t":"2026-10-21T15:00:00Z","v":100,"vw":23.6},{"c":23.6694,"h":23.6695,"l":23.6694,"n":3,"o":23.6695,"t":"2026-10-21T15:05:00Z","v":346,"vw":23.66945},{"c":23.62,"h":23.62,"l":23.62,"n":1,"o":23.62,"t":"2026-10-21T15:15:00Z","v":100,"vw":23.62},{"c":23.6401,"h":23.6401,"l":23.64,"n":9,"o":23.64,"t":"2026-10-21T18:45:00Z","v":1900,"vw":23.640053},{"c":23.625,"h":23.625,"l":23.625,"n":1,"o":23.625,"t":"2026-10-21T19:45:00Z","v":200,"vw":23.625},{"c":22.83,"h":22.89,"l":22.81,"n":10,"o":22.89,"t":"2026-10-22T13:30:00Z","v":2601,"vw":22.834092},{"c":22.82,"h":22.82,"l":22.82,"n":3,"o":22.82,"t":"2026-10-22T13:35:00Z","v":117,"vw":22.82},{"c":22.79,"h":22.79,"l":22.79,"n":3,"o":22.79,"t":"2026-10-22T13:50:00Z","v":302,"vw":22.79},{"c":22.8,"h":22.8,"l":22.8,"n":1,"o":22.8,"t":"2026-10-22T14:15:00Z","v":300,"vw":22.8},{"c":22.83,"h":22.83,"l":22.83,"n":1,"o":22.83,"t":"2026-10-22T14:20:00Z","v":100,"vw":22.83},{"c":22.88,"h":22.88,"l":22.88,"n":2,"o":22.88,"t":"2026-10-22T14:40:00Z","v":160,"vw":22.88},{"c":22.85,"h":22.8552,"l":22.85,"n":3,"o":22.8552,"t":"2026-10-22T14:50:00Z","v":587,"vw":22.8509},{"c":22.84,"h":22.84,"l":22.84,"n":1,"o":22.84,"t":"2026-10-22T14:55:00Z","v":100,"vw":22.84},{"c":22.59,"h":22.59,"l":22.59,"n":2,"o":22.59,"t":"2026-10-22T18:10:00Z","v":414,"vw":22.59},{"c":22.73,"h":22.73,"l":22.73,"n":3,"o":22.73,"t":"2026-10-22T19:30:00Z","v":642,"vw":22.73}],"history":[{"c":50.2603,"h":50.2603,"l":49.96,"n":43,"o":49.96,"t":"2025-04-29T04:00:00Z","v":1072,"vw":49.9933},{"c":49.858,"h":49.95,"l":49.688,"n":34,"o":49.95,"t":"2025-04-30T04:00:00Z","v":810,"vw":49.766},{"c":51.0467,"h":51.25,"l":50.96,"n":84,"o":51.15,"t":"2025-05-01T04:00:00Z","v":1842,"vw":51.10836},{"c":51.3625,"h":51.76,"l":51.35,"n":149,"o":51.54,"t":"2025-05-02T04:00:00Z","v":5555,"vw":51.581355},{"c":50.1696,"h":50.2,"l":49.79,"n":107,"o":50.13,"t":"2025-05-05T04:00:00Z","v":2635,"vw":50.05746},{"c":50.5689,"h":50.5689,"l":50.18,"n":50,"o":50.18,"t":"2025-05-06T04:00:00Z","v":995,"vw":50.427917},{"c":51.2117,"h":51.69,"l":51.01,"n":52,"o":51.69,"t":"2025-05-07T04:00:00Z","v":2422,"vw":51.370658},{"c":53.4638,"h":53.4638,"l":52.695,"n":129,"o":52.695,"t":"2025-05-08T04:00:00Z","v":2176,"vw":53.002857},{"c":54.19,"h":54.19,"l":54.0951,"n":94,"o":54.0951,"t":"2025-05-09T04:00:00Z","v":1600,"vw":54.117674},{"c":53.661,"h":54.85,"l":53.31,"n":142,"o":54.85,"t":"2025-05-12T04:00:00Z","v":8372,"vw":53.972645},{"c":55.0797,"h":55.14,"l":55.0797,"n":33,"o":55.14,"t":"2025-05-13T04:00:00Z","v":491,"vw":55.13995},{"c":54.6661,"h":54.6661,"l":54.3825,"n":41,"o":54.66,"t":"2025-05-14T04:00:00Z","v":615,"vw":54.471728},{"c":54.4915,"h":54.62,"l":53.96,"n":48,"o":54.38,"t":"2025-05-15T04:00:00Z","v":3664,"vw":54.254976},{"c":55.0749,"h":55.0749,"l":54.675,"n":41,"o":54.675,"t":"2025-05-16T04:00:00Z","v":407,"vw":54.675},{"c":55.7573,"h":55.7573,"l":55.59,"n":51,"o":55.59,"t":"2025-05-19T04:00:00Z","v":1095,"vw":55.59},{"c":56.5161,"h":56.5161,"l":55.58,"n":32,"o":55.58,"t":"2025-05-20T04:00:00Z","v":1465,"vw":56.17},{"c":57.142,"h":57.142,"l":56.5,"n":64,"o":56.5,"t":"2025-05-21T04:00:00Z","v":3405,"vw":56.50004},{"c":58.0135,"h":58.09,"l":57.7,"n":94,"o":57.88,"t":"2025-05-22T04:00:00Z","v":5730,"vw":57.920961},{"c":58.0286,"h":58.03,"l":57.72,"n":83,"o":57.95,"t":"2025-05-23T04:00:00Z","v":2698,"vw":57.951469},{"c":58.5648,"h":58.7563,"l":58.3,"n":88,"o":58.505,"t":"2025-05-27T04:00:00Z","v":3762,"vw":58.56221},{"c":57.2367,"h":58.23,"l":57.2367,"n":104,"o":58.21,"t":"2025-05-28T04:00:00Z","v":3984,"vw":57.842527},{"c":55.0595,"h":56.17,"l":55.0595,"n":173,"o":56.17,"t":"2025-05-29T04:00:00Z","v":4616,"vw":55.776653},{"c":54.508,"h":55.19,"l":54.165,"n":113,"o":55.19,"t":"2025-05-30T04:00:00Z","v":5449,"vw":54.984714},{"c":54.4725,"h":54.55,"l":54.15,"n":130,"o":54.3,"t":"2025-06-02T04:00:00Z","v":4234,"vw":54.301099},{"c":55.3625,"h":55.4,"l":54.95,"n":87,"o":54.95,"t":"2025-06-03T04:00:00Z","v":2260,"vw":55.174896},{"c":54.8802,"h":55,"l":54.7085,"n":99,"o":54.95,"t":"2025-06-04T04:00:00Z","v":2813,"vw":54.859598},{"c":53.3342,"h":54.76,"l":53.3342,"n":158,"o":54.495,"t":"2025-06-05T04:00:00Z","v":6406,"vw":54.602528},{"c":54.6596,"h":55.19,"l":54.6,"n":104,"o":54.6,"t":"2025-06-06T04:00:00Z","v":2352,"vw":54.825765},{"c":56.3955,"h":56.4,"l":55.83,"n":100,"o":56,"t":"2025-06-09T04:00:00Z","v":5391,"vw":56.048001},{"c":56.7812,"h":56.93,"l":56.4414,"n":78,"o":56.57,"t":"2025-06-10T04:00:00Z","v":4126,"vw":56.724617},{"c":56.6617,"h":57,"l":56.6617,"n":88,"o":56.81,"t":"2025-06-11T04:00:00Z","v":3805,"vw":56.911082},{"c":56.0795,"h":56.7,"l":56.01,"n":105,"o":56.01,"t":"2025-06-12T04:00:00Z","v":4922,"vw":56.370422},{"c":55.1531,"h":55.539,"l":54.74,"n":209,"o":55.2345,"t":"2025-06-13T04:00:00Z","v":17888,"vw":55.185287},{"c":56.8503,"h":56.8503,"l":56.01,"n":93,"o":56.04,"t":"2025-06-16T04:00:00Z","v":3105,"vw":56.397732},{"c":55.1655,"h":55.64,"l":54.5,"n":206,"o":55.59,"t":"2025-06-17T04:00:00Z","v":10440,"vw":55.204793},{"c":54.7231,"h":55.23,"l":54.59,"n":86,"o":55.23,"t":"2025-06-18T04:00:00Z","v":2755,"vw":54.964829},{"c":54.4416,"h":55.96,"l":54.35,"n":142,"o":55.96,"t":"2025-06-20T04:00:00Z","v":2723,"vw":55.028528},{"c":54.3515,"h":54.3515,"l":53.1,"n":160,"o":53.42,"t":"2025-06-23T04:00:00Z","v":5476,"vw":53.681056},{"c":55.6006,"h":55.705,"l":55.42,"n":53,"o":55.47,"t":"2025-06-24T04:00:00Z","v":1648,"vw":55.518174},{"c":56.5162,"h":56.64,"l":56.3142,"n":71,"o":56.58,"t":"2025-06-25T04:00:00Z","v":4111,"vw":56.520146},{"c":56.6836,"h":56.6836,"l":56.27,"n":78,"o":56.3572,"t":"2025-06-26T04:00:00Z","v":2873,"vw":56.41796},{"c":55.1113,"h":55.43,"l":54.91,"n":124,"o":55.17,"t":"2025-06-27T04:00:00Z","v":4157,"vw":55.041121},{"c":55.514,"h":55.755,"l":55.05,"n":182,"o":55.755,"t":"2025-06-30T04:00:00Z","v":7530,"vw":55.281643},{"c":54.3054,"h":55.21,"l":54.27,"n":193,"o":55.13,"t":"2025-07-01T04:00:00Z","v":15618,"vw":54.635053},{"c":56.5939,"h":56.5939,"l":55.33,"n":188,"o":55.34,"t":"2025-07-02T04:00:00Z","v":31660,"vw":55.540716},{"c":56.4527,"h":56.78,"l":56.42,"n":78,"o":56.78,"t":"2025-07-03T04:00:00Z","v":1845,"vw":56.558682},{"c":55.9695,"h":56.24,"l":55.69,"n":181,"o":56.24,"t":"2025-07-07T04:00:00Z","v":16755,"vw":55.797379},{"c":56.3544,"h":56.57,"l":56.065,"n":293,"o":56.52,"t":"2025-07-08T04:00:00Z","v":10777,"vw":56.322163},{"c":57.7812,"h":57.7812,"l":56.3,"n":232,"o":56.84,"t":"2025-07-09T04:00:00Z","v":12220,"vw":56.646254},{"c":58.62,"h":58.64,"l":57.3699,"n":258,"o":57.61,"t":"2025-07-10T04:00:00Z","v":11096,"vw":58.294658},{"c":59.0326,"h":59.15,"l":58.87,"n":199,"o":59.02,"t":"2025-07-11T04:00:00Z","v":9633,"vw":58.938607},{"c":60.3,"h":60.9006,"l":60.08,"n":282,"o":60.79,"t":"2025-07-14T04:00:00Z","v":21360,"vw":60.426369},{"c":58.8787,"h":59.6895,"l":58.745,"n":305,"o":59.4599,"t":"2025-07-15T04:00:00Z","v":9558,"vw":59.142865},{"c":60.1281,"h":60.33,"l":59.7245,"n":204,"o":60,"t":"2025-07-16T04:00:00Z","v":9872,"vw":60.06945},{"c":60.1187,"h":60.57,"l":59.508,"n":159,"o":59.508,"t":"2025-07-17T04:00:00Z","v":5093,"vw":60.011894},{"c":59.44,"h":60.21,"l":59.3404,"n":255,"o":60.21,"t":"2025-07-18T04:00:00Z","v":8822,"vw":59.575856},{"c":59.0875,"h":60.22,"l":59.0875,"n":306,"o":59.74,"t":"2025-07-21T04:00:00Z","v":30347,"vw":59.953833},{"c":60.2787,"h":60.59,"l":60.08,"n":141,"o":60.3958,"t":"2025-07-22T04:00:00Z","v":5234,"vw":60.36814},{"c":60.039,"h":60.1182,"l":59.51,"n":179,"o":59.91,"t":"2025-07-23T04:00:00Z","v":5718,"vw":59.827275},{"c":60.42,"h":60.68,"l":59.8,"n":175,"o":59.87,"t":"2025-07-24T04:00:00Z","v":9058,"vw":60.295771},{"c":59.32,"h":59.53,"l":58.4825,"n":242,"o":59.53,"t":"2025-07-25T04:00:00Z","v":9798,"vw":59.111622},{"c":59.9733,"h":60.18,"l":59.75,"n":174,"o":59.93,"t":"2025-07-28T04:00:00Z","v":11055,"vw":60.026436},{"c":59.7328,"h":60.5,"l":59.7,"n":236,"o":60.1,"t":"2025-07-29T04:00:00Z","v":8654,"vw":60.091179},{"c":58.0689,"h":58.8,"l":57.55,"n":186,"o":58.3,"t":"2025-07-30T04:00:00Z","v":10892,"vw":58.317432},{"c":58.065,"h":59,"l":58,"n":280,"o":58.78,"t":"2025-07-31T04:00:00Z","v":17198,"vw":58.465758},{"c":56.0712,"h":57.47,"l":56.0001,"n":340,"o":57.47,"t":"2025-08-01T04:00:00Z","v":13228,"vw":56.968707},{"c":56.98,"h":57.1708,"l":56.51,"n":243,"o":56.51,"t":"2025-08-04T04:00:00Z","v":6477,"vw":56.941413},{"c":56.4756,"h":56.87,"l":56,"n":188,"o":56.86,"t":"2025-08-05T04:00:00Z","v":5687,"vw":56.2199},{"c":57.3021,"h":57.48,"l":56.73,"n":138,"o":56.77,"t":"2025-08-06T04:00:00Z","v":4077,"vw":56.962756},{"c":58.3668,"h":58.3668,"l":57.69,"n":146,"o":57.805,"t":"2025-08-07T04:00:00Z","v":7391,"vw":57.979854},{"c":58.048,"h":58.3952,"l":57.84,"n":202,"o":58.1,"t":"2025-08-08T04:00:00Z","v":7708,"vw":58.052627},{"c":59.0582,"h":59.65,"l":59.0582,"n":194,"o":59.13,"t":"2025-08-11T04:00:00Z","v":6576,"vw":59.382042},{"c":59.48,"h":59.5162,"l":59.18,"n":164,"o":59.22,"t":"2025-08-12T04:00:00Z","v":4559,"vw":59.442028},{"c":60.305,"h":60.305,"l":59.74,"n":153,"o":59.8858,"t":"2025-08-13T04:00:00Z","v":8815,"vw":60.028918},{"c":58.9535,"h":59.41,"l":58.59,"n":338,"o":58.91,"t":"2025-08-14T04:00:00Z","v":13713,"vw":58.932042},{"c":58.44,"h":59.0899,"l":58.27,"n":284,"o":59.0899,"t":"2025-08-15T04:00:00Z","v":10023,"vw":58.409266},{"c":58.1494,"h":58.31,"l":57.439,"n":292,"o":57.8,"t":"2025-08-18T04:00:00Z","v":9195,"vw":57.877984},{"c":56.49,"h":57.91,"l":56.35,"n":322,"o":57.91,"t":"2025-08-19T04:00:00Z","v":11794,"vw":56.652928},{"c":57.0326,"h":57.06,"l":56.0001,"n":249,"o":56.47,"t":"2025-08-20T04:00:00Z","v":11267,"vw":56.699518},{"c":55.9378,"h":56.722,"l":55.9194,"n":216,"o":56.62,"t":"2025-08-21T04:00:00Z","v":6514,"vw":56.2248},{"c":58.3085,"h":58.55,"l":55.885,"n":221,"o":55.885,"t":"2025-08-22T04:00:00Z","v":14241,"vw":58.397033},{"c":55.21,"h":56.34,"l":55.17,"n":429,"o":55.76,"t":"2025-08-25T04:00:00Z","v":18906,"vw":55.932848},{"c":55.4501,"h":55.58,"l":54.61,"n":491,"o":55,"t":"2025-08-26T04:00:00Z","v":35479,"vw":55.005484},{"c":56.0157,"h":56.2095,"l":55.55,"n":246,"o":55.55,"t":"2025-08-27T04:00:00Z","v":12986,"vw":55.941873},{"c":54.65,"h":55.32,"l":54.65,"n":252,"o":55.27,"t":"2025-08-28T04:00:00Z","v":12168,"vw":54.963513},{"c":52.542,"h":53.75,"l":52.542,"n":480,"o":53.75,"t":"2025-08-29T04:00:00Z","v":20877,"vw":53.044959},{"c":53.68,"h":54.01,"l":53.03,"n":213,"o":53.03,"t":"2025-09-02T04:00:00Z","v":14316,"vw":53.797005},{"c":54.4336,"h":54.56,"l":53.92,"n":195,"o":53.92,"t":"2025-09-03T04:00:00Z","v":10202,"vw":54.317386},{"c":53.5703,"h":53.9036,"l":53.343,"n":196,"o":53.9036,"t":"2025-09-04T04:00:00Z","v":9103,"vw":53.619624},{"c":54.6017,"h":54.8905,"l":53.94,"n":192,"o":54.75,"t":"2025-09-05T04:00:00Z","v":12804,"vw":54.567697},{"c":55.1351,"h":55.43,"l":55.1351,"n":241,"o":55.17,"t":"2025-09-08T04:00:00Z","v":9802,"vw":55.297043},{"c":54.84,"h":55.64,"l":54.47,"n":223,"o":55.45,"t":"2025-09-09T04:00:00Z","v":8588,"vw":55.123458},{"c":55.8594,"h":56.16,"l":55.6558,"n":147,"o":55.83,"t":"2025-09-10T04:00:00Z","v":8784,"vw":55.910671},{"c":56.4632,"h":56.5206,"l":56.1024,"n":160,"o":56.1024,"t":"2025-09-11T04:00:00Z","v":5823,"vw":56.388271},{"c":57.56,"h":57.63,"l":56.88,"n":167,"o":56.9484,"t":"2025-09-12T04:00:00Z","v":4686,"vw":57.341844},{"c":57.0187,"h":57.135,"l":56.65,"n":209,"o":56.93,"t":"2025-09-15T04:00:00Z","v":7788,"vw":56.916964},{"c":57.6753,"h":57.73,"l":56.6956,"n":216,"o":57.09,"t":"2025-09-16T04:00:00Z","v":15884,"vw":57.151609},{"c":57.125,"h":57.44,"l":57.07,"n":174,"o":57.44,"t":"2025-09-17T04:00:00Z","v":5012,"vw":57.224627},{"c":58.0956,"h":58.39,"l":58.01,"n":186,"o":58.01,"t":"2025-09-18T04:00:00Z","v":5431,"vw":58.19869},{"c":56.94,"h":57.5999,"l":56.94,"n":378,"o":57.389,"t":"2025-09-19T04:00:00Z","v":5726,"vw":57.262434},{"c":55.4631,"h":56.0584,"l":55.385,"n":392,"o":55.76,"t":"2025-09-22T04:00:00Z","v":15768,"vw":55.752228},{"c":55.1667,"h":55.89,"l":55.1667,"n":178,"o":55.83,"t":"2025-09-23T04:00:00Z","v":7221,"vw":55.65889},{"c":56.1085,"h":56.4,"l":55.88,"n":168,"o":55.88,"t":"2025-09-24T04:00:00Z","v":10542,"vw":56.211806},{"c":54.0626,"h":55.29,"l":53.7,"n":306,"o":55.29,"t":"2025-09-25T04:00:00Z","v":11945,"vw":54.73205},{"c":53.96,"h":54.56,"l":53.7362,"n":305,"o":53.91,"t":"2025-09-26T04:00:00Z","v":19593,"vw":54.046853},{"c":54.2161,"h":54.2392,"l":53.5001,"n":321,"o":53.72,"t":"2025-09-29T04:00:00Z","v":15089,"vw":53.985984},{"c":54.3426,"h":54.41,"l":53.925,"n":340,"o":54,"t":"2025-09-30T04:00:00Z","v":18515,"vw":54.155346},{"c":54.84,"h":54.88,"l":54.6836,"n":248,"o":54.82,"t":"2025-10-01T04:00:00Z","v":9382,"vw":54.825922},{"c":55.07,"h":55.07,"l":54.86,"n":201,"o":54.86,"t":"2025-10-02T04:00:00Z","v":7171,"vw":54.972092},{"c":55.0452,"h":55.12,"l":54.96,"n":289,"o":55.1,"t":"2025-10-03T04:00:00Z","v":12254,"vw":55.019508},{"c":56.3366,"h":56.71,"l":55.74,"n":344,"o":55.745,"t":"2025-10-06T04:00:00Z","v":41106,"vw":56.243735},{"c":54.69,"h":56.07,"l":54.25,"n":338,"o":56.07,"t":"2025-10-07T04:00:00Z","v":10075,"vw":54.693548},{"c":55.53,"h":55.87,"l":54.7997,"n":216,"o":54.7997,"t":"2025-10-08T04:00:00Z","v":12882,"vw":55.359402},{"c":54.3324,"h":55.43,"l":53.95,"n":260,"o":55.43,"t":"2025-10-09T04:00:00Z","v":15669,"vw":54.768125},{"c":52.1544,"h":54.9812,"l":52,"n":475,"o":54.71,"t":"2025-10-10T04:00:00Z","v":14568,"vw":53.740276},{"c":51.9617,"h":51.9617,"l":50.99,"n":350,"o":51.83,"t":"2025-10-13T04:00:00Z","v":13524,"vw":51.628632},{"c":50.4265,"h":50.59,"l":49.03,"n":357,"o":49.64,"t":"2025-10-14T04:00:00Z","v":15823,"vw":49.79149},{"c":49.98,"h":50.1199,"l":49.41,"n":298,"o":50.1,"t":"2025-10-15T04:00:00Z","v":28248,"vw":49.647739},{"c":48.2635,"h":49.77,"l":48.0001,"n":387,"o":49.66,"t":"2025-10-16T04:00:00Z","v":12184,"vw":49.016796},{"c":47.61,"h":47.8715,"l":46.7072,"n":304,"o":47.01,"t":"2025-10-17T04:00:00Z","v":12787,"vw":47.071774},{"c":49.0548,"h":49.185,"l":48.69,"n":194,"o":48.94,"t":"2025-10-20T04:00:00Z","v":7042,"vw":48.930317},{"c":49.4663,"h":49.8379,"l":48.35,"n":130,"o":48.35,"t":"2025-10-21T04:00:00Z","v":6044,"vw":49.507134},{"c":48.2681,"h":48.58,"l":48.1001,"n":234,"o":48.205,"t":"2025-10-22T04:00:00Z","v":10241,"vw":48.338192},{"c":49.4172,"h":49.7412,"l":48.7816,"n":143,"o":48.97,"t":"2025-10-23T04:00:00Z","v":3398,"vw":49.072854},{"c":49.8251,"h":49.8251,"l":49.65,"n":164,"o":49.669,"t":"2025-10-24T04:00:00Z","v":1768,"vw":49.729055},{"c":51.41,"h":51.63,"l":51.363,"n":165,"o":51.49,"t":"2025-10-27T04:00:00Z","v":5695,"vw":51.455834},{"c":51.195,"h":51.89,"l":51.195,"n":206,"o":51.4895,"t":"2025-10-28T04:00:00Z","v":24331,"vw":51.713381},{"c":49.9955,"h":50.8095,"l":49.555,"n":188,"o":50.789,"t":"2025-10-29T04:00:00Z","v":7671,"vw":50.380852},{"c":46.485,"h":47.57,"l":46.485,"n":280,"o":47.57,"t":"2025-10-30T04:00:00Z","v":8561,"vw":47.024759},{"c":48.2319,"h":48.79,"l":47.675,"n":237,"o":48.31,"t":"2025-10-31T04:00:00Z","v":7256,"vw":48.07219},{"c":46.8108,"h":47.61,"l":46.65,"n":278,"o":47.44,"t":"2025-11-03T05:00:00Z","v":9410,"vw":47.29737},{"c":43.9346,"h":45.9,"l":43.4896,"n":360,"o":45.9,"t":"2025-11-04T05:00:00Z","v":11724,"vw":44.340992},{"c":45.5634,"h":45.78,"l":44.84,"n":141,"o":44.9,"t":"2025-11-05T05:00:00Z","v":5043,"vw":45.093629},{"c":44.0743,"h":44.99,"l":44,"n":223,"o":44.73,"t":"2025-11-06T05:00:00Z","v":11588,"vw":44.465236},{"c":45.4825,"h":45.4825,"l":43.32,"n":197,"o":43.62,"t":"2025-11-07T05:00:00Z","v":6459,"vw":44.072847},{"c":46.5582,"h":46.69,"l":46.04,"n":181,"o":46.04,"t":"2025-11-10T05:00:00Z","v":8407,"vw":46.448379},{"c":45.2673,"h":45.88,"l":45.2673,"n":123,"o":45.88,"t":"2025-11-11T05:00:00Z","v":2113,"vw":45.615968},{"c":44.6525,"h":46.23,"l":44.6525,"n":130,"o":46.1616,"t":"2025-11-12T05:00:00Z","v":3563,"vw":45.980289},{"c":42.8,"h":45.3041,"l":42.8,"n":209,"o":44.975,"t":"2025-11-13T05:00:00Z","v":7472,"vw":43.563586},{"c":41.001,"h":42.5,"l":41.001,"n":218,"o":41.7,"t":"2025-11-14T05:00:00Z","v":12789,"vw":42.057722},{"c":40.1098,"h":41.695,"l":39.87,"n":252,"o":41.695,"t":"2025-11-17T05:00:00Z","v":18392,"vw":40.647174},{"c":40.6477,"h":40.92,"l":39.9904,"n":147,"o":40.03,"t":"2025-11-18T05:00:00Z","v":6233,"vw":40.598569},{"c":39.0046,"h":40.4699,"l":38.63,"n":161,"o":39.92,"t":"2025-11-19T05:00:00Z","v":7823,"vw":39.169017},{"c":37.4847,"h":39.8499,"l":37.394,"n":247,"o":39.8499,"t":"2025-11-20T05:00:00Z","v":10896,"vw":38.125525},{"c":36.6041,"h":37.03,"l":35.79,"n":190,"o":36.22,"t":"2025-11-21T05:00:00Z","v":23743,"vw":36.32327},{"c":38.5674,"h":38.5674,"l":37.22,"n":185,"o":37.22,"t":"2025-11-24T05:00:00Z","v":5299,"vw":37.815441},{"c":38.2127,"h":38.35,"l":37.7406,"n":131,"o":38.02,"t":"2025-11-25T05:00:00Z","v":5053,"vw":38.08793},{"c":37.9042,"h":37.91,"l":37.06,"n":128,"o":37.22,"t":"2025-11-26T05:00:00Z","v":2504,"vw":37.482035},{"c":38.1998,"h":38.32,"l":38.11,"n":215,"o":38.32,"t":"2025-11-28T05:00:00Z","v":8134,"vw":38.201092},{"c":36.145,"h":36.57,"l":35.73,"n":327,"o":36.42,"t":"2025-12-01T05:00:00Z","v":11299,"vw":36.124088},{"c":38.4627,"h":38.95,"l":37.423,"n":165,"o":37.423,"t":"2025-12-02T05:00:00Z","v":14055,"vw":38.456446},{"c":39.23,"h":39.64,"l":38.9958,"n":165,"o":39.2,"t":"2025-12-03T05:00:00Z","v":9178,"vw":39.256338},{"c":39.15,"h":39.312,"l":38.775,"n":115,"o":39.19,"t":"2025-12-04T05:00:00Z","v":2850,"vw":39.116337},{"c":37.97,"h":38.69,"l":37.5965,"n":185,"o":38.51,"t":"2025-12-05T05:00:00Z","v":5154,"vw":38.077682},{"c":38.59,"h":38.9,"l":38.28,"n":140,"o":38.7197,"t":"2025-12-08T05:00:00Z","v":4829,"vw":38.617727},{"c":39.55,"h":40,"l":39.53,"n":84,"o":39.89,"t":"2025-12-09T05:00:00Z","v":2597,"vw":39.875902},{"c":39.4141,"h":39.6,"l":39.09,"n":120,"o":39.1,"t":"2025-12-10T05:00:00Z","v":2770,"vw":39.248495},{"c":39.2413,"h":39.2413,"l":38.4399,"n":114,"o":38.47,"t":"2025-12-11T05:00:00Z","v":2880,"vw":38.671981},{"c":38.64,"h":39.61,"l":38.43,"n":102,"o":39.49,"t":"2025-12-12T05:00:00Z","v":3570,"vw":39.012489},{"c":36.8818,"h":38.52,"l":36.8,"n":174,"o":38.52,"t":"2025-12-15T05:00:00Z","v":4858,"vw":37.383742},{"c":37.6,"h":37.6,"l":37.39,"n":78,"o":37.54,"t":"2025-12-16T05:00:00Z","v":3142,"vw":37.495555},{"c":36.94,"h":38.4,"l":36.88,"n":116,"o":37.83,"t":"2025-12-17T05:00:00Z","v":4069,"vw":37.585027},{"c":36.55,"h":38.11,"l":36.53,"n":98,"o":38.11,"t":"2025-12-18T05:00:00Z","v":3040,"vw":37.349363},{"c":37.79,"h":37.99,"l":37.63,"n":101,"o":37.77,"t":"2025-12-19T05:00:00Z","v":3371,"vw":37.811364},{"c":38.0879,"h":38.73,"l":37.99,"n":126,"o":38.67,"t":"2025-12-22T05:00:00Z","v":3990,"vw":38.597909},{"c":37.82,"h":37.98,"l":37.62,"n":131,"o":37.83,"t":"2025-12-23T05:00:00Z","v":9007,"vw":37.799415},{"c":37.64,"h":37.79,"l":37.48,"n":112,"o":37.56,"t":"2025-12-24T05:00:00Z","v":4743,"vw":37.642583},{"c":37.76,"h":38.2984,"l":37.568,"n":149,"o":38.26,"t":"2025-12-26T05:00:00Z","v":11446,"vw":37.766364},{"c":37.75,"h":38.08,"l":37.68,"n":198,"o":37.72,"t":"2025-12-29T05:00:00Z","v":11325,"vw":37.855575},{"c":36.84,"h":37.29,"l":36.84,"n":251,"o":36.87,"t":"2025-12-30T05:00:00Z","v":35744,"vw":37.049045},{"c":36.69,"h":37.085,"l":36.6,"n":238,"o":37.085,"t":"2025-12-31T05:00:00Z","v":15727,"vw":36.789187},{"c":37.55,"h":37.85,"l":37.04,"n":159,"o":37.16,"t":"2026-01-02T05:00:00Z","v":7837,"vw":37.614787},{"c":38.64,"h":38.71,"l":38.36,"n":141,"o":38.36,"t":"2026-01-05T05:00:00Z","v":4105,"vw":38.592522},{"c":38.79,"h":38.8,"l":38.42,"n":130,"o":38.8,"t":"2026-01-06T05:00:00Z","v":6662,"vw":38.700369},{"c":38.3688,"h":38.75,"l":38.3,"n":147,"o":38.75,"t":"2026-01-07T05:00:00Z","v":11628,"vw":38.428261},{"c":38.3111,"h":38.3111,"l":37.64,"n":143,"o":37.8,"t":"2026-01-08T05:00:00Z","v":7156,"vw":37.756142},{"c":38.0879,"h":38.69,"l":38,"n":139,"o":38,"t":"2026-01-09T05:00:00Z","v":10526,"vw":38.120181},{"c":38.6002,"h":38.82,"l":38.14,"n":104,"o":38.14,"t":"2026-01-12T05:00:00Z","v":4820,"vw":38.561346},{"c":39.8,"h":39.83,"l":38.94,"n":112,"o":39.189,"t":"2026-01-13T05:00:00Z","v":8129,"vw":39.259868},{"c":40.8439,"h":40.8439,"l":40.551,"n":116,"o":40.67,"t":"2026-01-14T05:00:00Z","v":5374,"vw":40.616362},{"c":40.1856,"h":40.69,"l":40.1856,"n":110,"o":40.4578,"t":"2026-01-15T05:00:00Z","v":3455,"vw":40.501203},{"c":40.3354,"h":40.3354,"l":39.91,"n":127,"o":40.3,"t":"2026-01-16T05:00:00Z","v":3310,"vw":40.0911},{"c":37.9335,"h":38.5888,"l":37.9335,"n":208,"o":38.54,"t":"2026-01-20T05:00:00Z","v":8631,"vw":38.196469},{"c":38.202,"h":38.29,"l":37.58,"n":112,"o":37.99,"t":"2026-01-21T05:00:00Z","v":3999,"vw":38.053468},{"c":38.0253,"h":38.0253,"l":37.8,"n":81,"o":37.91,"t":"2026-01-22T05:00:00Z","v":1178,"vw":37.911739},{"c":38.0603,"h":38.65,"l":37.82,"n":116,"o":37.82,"t":"2026-01-23T05:00:00Z","v":3440,"vw":38.263427},{"c":37.3132,"h":37.67,"l":37.2,"n":226,"o":37.42,"t":"2026-01-26T05:00:00Z","v":9982,"vw":37.445903},{"c":38.0875,"h":38.0875,"l":37.3,"n":132,"o":37.8,"t":"2026-01-27T05:00:00Z","v":11401,"vw":37.710013},{"c":38.01,"h":38.38,"l":37.968,"n":142,"o":38.37,"t":"2026-01-28T05:00:00Z","v":11605,"vw":38.103845},{"c":34.8459,"h":36.4,"l":34.56,"n":292,"o":36.35,"t":"2026-01-29T05:00:00Z","v":22291,"vw":35.169086},{"c":34.7911,"h":35.06,"l":34.13,"n":311,"o":34.29,"t":"2026-01-30T05:00:00Z","v":22013,"vw":34.33004},{"c":32.5535,"h":33.04,"l":32.4301,"n":253,"o":32.53,"t":"2026-02-02T05:00:00Z","v":16112,"vw":32.760552},{"c":31.8451,"h":32.65,"l":30.48,"n":225,"o":32.65,"t":"2026-02-03T05:00:00Z","v":7509,"vw":31.765902},{"c":30.7075,"h":31.18,"l":30.22,"n":205,"o":31.175,"t":"2026-02-04T05:00:00Z","v":15470,"vw":30.805793},{"c":26.5475,"h":29.63,"l":26.5475,"n":282,"o":29.5,"t":"2026-02-05T05:00:00Z","v":9172,"vw":28.69618},{"c":29.5152,"h":29.91,"l":28.6344,"n":237,"o":28.7899,"t":"2026-02-06T05:00:00Z","v":30117,"vw":29.75797},{"c":29.76,"h":29.76,"l":29,"n":144,"o":29,"t":"2026-02-09T05:00:00Z","v":6299,"vw":29.342103},{"c":28.9455,"h":29.42,"l":28.9407,"n":255,"o":29.02,"t":"2026-02-10T05:00:00Z","v":8078,"vw":29.193169},{"c":28.5657,"h":29,"l":27.93,"n":209,"o":28.86,"t":"2026-02-11T05:00:00Z","v":11001,"vw":28.445793},{"c":27.6809,"h":28.85,"l":27.6809,"n":164,"o":28.76,"t":"2026-02-12T05:00:00Z","v":7812,"vw":28.315413},{"c":29.0345,"h":29.29,"l":28.42,"n":137,"o":28.46,"t":"2026-02-13T05:00:00Z","v":6591,"vw":28.956846},{"c":28.6889,"h":28.935,"l":28.32,"n":162,"o":28.83,"t":"2026-02-17T05:00:00Z","v":7236,"vw":28.702807},{"c":28.185,"h":28.86,"l":28.099,"n":180,"o":28.5,"t":"2026-02-18T05:00:00Z","v":9814,"vw":28.441144},{"c":28.5475,"h":28.5475,"l":27.92,"n":155,"o":28.04,"t":"2026-02-19T05:00:00Z","v":13022,"vw":28.313842},{"c":28.71,"h":28.78,"l":28.39,"n":166,"o":28.41,"t":"2026-02-20T05:00:00Z","v":13783,"vw":28.61941},{"c":27.38,"h":28.12,"l":27.27,"n":324,"o":28.07,"t":"2026-02-23T05:00:00Z","v":20700,"vw":27.664079},{"c":27.45,"h":27.49,"l":26.7,"n":156,"o":26.85,"t":"2026-02-24T05:00:00Z","v":15765,"vw":27.238513},{"c":29.4078,"h":29.42,"l":28.135,"n":175,"o":28.27,"t":"2026-02-25T05:00:00Z","v":6525,"vw":28.569312},{"c":27.99,"h":28.19,"l":27.18,"n":144,"o":28.04,"t":"2026-02-26T05:00:00Z","v":5197,"vw":27.937655},{"c":27.1919,"h":27.5,"l":27.05,"n":291,"o":27.41,"t":"2026-02-27T05:00:00Z","v":11953,"vw":27.325612},{"c":28.6884,"h":28.9203,"l":27.14,"n":173,"o":27.2,"t":"2026-03-02T05:00:00Z","v":10837,"vw":28.162558},{"c":28.2906,"h":28.38,"l":27.71,"n":159,"o":27.76,"t":"2026-03-03T05:00:00Z","v":14260,"vw":28.234605},{"c":30.39,"h":30.45,"l":29.7,"n":136,"o":29.7,"t":"2026-03-04T05:00:00Z","v":8501,"vw":30.176098},{"c":29.74,"h":30.2,"l":29.5,"n":128,"o":30.2,"t":"2026-03-05T05:00:00Z","v":3276,"vw":29.836277},{"c":28.48,"h":28.85,"l":28.35,"n":175,"o":28.8,"t":"2026-03-06T05:00:00Z","v":9741,"vw":28.608676},{"c":28.82,"h":28.97,"l":28.53,"n":121,"o":28.75,"t":"2026-03-09T04:00:00Z","v":5506,"vw":28.750013},{"c":29.29,"h":29.89,"l":29.15,"n":115,"o":29.68,"t":"2026-03-10T04:00:00Z","v":7027,"vw":29.518209},{"c":29.5419,"h":29.64,"l":29.36,"n":106,"o":29.4,"t":"2026-03-11T04:00:00Z","v":10643,"vw":29.513297},{"c":29.5807,"h":29.5807,"l":29.24,"n":85,"o":29.53,"t":"2026-03-12T04:00:00Z","v":2435,"vw":29.470015},{"c":29.86,"h":30.52,"l":29.7801,"n":169,"o":30.39,"t":"2026-03-13T04:00:00Z","v":7671,"vw":30.140624},{"c":30.8484,"h":30.92,"l":30.5327,"n":159,"o":30.75,"t":"2026-03-16T04:00:00Z","v":7924,"vw":30.793497},{"c":31.318,"h":31.34,"l":30.81,"n":158,"o":30.89,"t":"2026-03-17T04:00:00Z","v":8280,"vw":31.156998},{"c":30.04,"h":30.59,"l":30,"n":159,"o":30.57,"t":"2026-03-18T04:00:00Z","v":10500,"vw":30.330679},{"c":29.64,"h":29.82,"l":29.16,"n":144,"o":29.36,"t":"2026-03-19T04:00:00Z","v":7872,"vw":29.444898},{"c":29.6327,"h":29.6327,"l":29.41,"n":105,"o":29.59,"t":"2026-03-20T04:00:00Z","v":3552,"vw":29.484623},{"c":29.8669,"h":30.17,"l":29.78,"n":116,"o":29.91,"t":"2026-03-23T04:00:00Z","v":7341,"vw":29.890251},{"c":29.3,"h":29.92,"l":29.28,"n":102,"o":29.88,"t":"2026-03-24T04:00:00Z","v":3060,"vw":29.611718},{"c":29.8705,"h":30.105,"l":29.86,"n":79,"o":30.04,"t":"2026-03-25T04:00:00Z","v":3773,"vw":29.985625},{"c":29.0954,"h":29.43,"l":28.98,"n":129,"o":29.42,"t":"2026-03-26T04:00:00Z","v":6451,"vw":29.266821},{"c":28.09,"h":28.39,"l":27.92,"n":181,"o":28.39,"t":"2026-03-27T04:00:00Z","v":13073,"vw":28.102851},{"c":27.35,"h":27.905,"l":27.28,"n":181,"o":27.905,"t":"2026-03-30T04:00:00Z","v":8417,"vw":27.640001},{"c":27.8952,"h":28.07,"l":27.385,"n":256,"o":27.65,"t":"2026-03-31T04:00:00Z","v":18178,"vw":27.769915},{"c":28.15,"h":28.34,"l":27.9932,"n":135,"o":28.1032,"t":"2026-04-01T04:00:00Z","v":6895,"vw":28.19798},{"c":27.69,"h":27.79,"l":27.3229,"n":152,"o":27.33,"t":"2026-04-02T04:00:00Z","v":5513,"vw":27.529412},{"c":28.7639,"h":28.905,"l":28.6,"n":134,"o":28.61,"t":"2026-04-06T04:00:00Z","v":8372,"vw":28.679671},{"c":28.5484,"h":28.5484,"l":28.07,"n":93,"o":28.32,"t":"2026-04-07T04:00:00Z","v":3990,"vw":28.216103},{"c":29.3248,"h":29.43,"l":29.215,"n":83,"o":29.4286,"t":"2026-04-08T04:00:00Z","v":2243,"vw":29.322236},{"c":29.6,"h":29.7,"l":29.2483,"n":111,"o":29.27,"t":"2026-04-09T04:00:00Z","v":5932,"vw":29.375598},{"c":29.9266,"h":29.9266,"l":29.6,"n":87,"o":29.6,"t":"2026-04-10T04:00:00Z","v":3180,"vw":29.74348},{"c":30.1,"h":30.13,"l":29.455,"n":125,"o":29.455,"t":"2026-04-13T04:00:00Z","v":4887,"vw":29.720678},{"c":30.3101,"h":30.32,"l":30.21,"n":88,"o":30.27,"t":"2026-04-14T04:00:00Z","v":2395,"vw":30.271276},{"c":30.5907,"h":30.5907,"l":30.2,"n":70,"o":30.205,"t":"2026-04-15T04:00:00Z","v":3064,"vw":30.28568},{"c":30.738,"h":30.738,"l":30.1362,"n":92,"o":30.45,"t":"2026-04-16T04:00:00Z","v":1984,"vw":30.31401},{"c":31.466,"h":31.54,"l":31.15,"n":137,"o":31.15,"t":"2026-04-17T04:00:00Z","v":4811,"vw":31.391648},{"c":31.1992,"h":31.1992,"l":30.6544,"n":130,"o":30.74,"t":"2026-04-20T04:00:00Z","v":6060,"vw":30.891186},{"c":30.7189,"h":31.22,"l":30.7189,"n":137,"o":31.08,"t":"2026-04-21T04:00:00Z","v":6901,"vw":31.016223},{"c":32.3512,"h":32.3512,"l":31.9985,"n":115,"o":32.08,"t":"2026-04-22T04:00:00Z","v":4127,"vw":32.261255},{"c":31.99,"h":32.24,"l":31.75,"n":145,"o":31.89,"t":"2026-04-23T04:00:00Z","v":10256,"vw":32.081259},{"c":31.96,"h":32.23,"l":31.9,"n":217,"o":32.14,"t":"2026-04-24T04:00:00Z","v":11701,"vw":32.073056},{"c":31.5836,"h":32.18,"l":31.5836,"n":153,"o":32,"t":"2026-04-27T04:00:00Z","v":13507,"vw":32.029916},{"c":31.48,"h":31.48,"l":31.195,"n":149,"o":31.34,"t":"2026-04-28T04:00:00Z","v":8310,"vw":31.361821},{"c":30.1079,"h":30.685,"l":30.1079,"n":139,"o":30.685,"t":"2026-04-29T04:00:00Z","v":3129,"vw":30.524107},{"c":30.5159,"h":30.55,"l":30.4,"n":193,"o":30.46,"t":"2026-04-30T04:00:00Z","v":7567,"vw":30.490205},{"c":31.2337,"h":31.31,"l":31.13,"n":150,"o":31.17,"t":"2026-05-01T04:00:00Z","v":13614,"vw":31.214829},{"c":31.6352,"h":31.6352,"l":31.36,"n":171,"o":31.4,"t":"2026-05-04T04:00:00Z","v":10660,"vw":31.541725},{"c":31.8001,"h":31.81,"l":31.7234,"n":102,"o":31.79,"t":"2026-05-05T04:00:00Z","v":5940,"vw":31.765288},{"c":31.6875,"h":31.8,"l":31.59,"n":164,"o":31.8,"t":"2026-05-06T04:00:00Z","v":12010,"vw":31.70955},{"c":31.1684,"h":31.37,"l":31.02,"n":167,"o":31.335,"t":"2026-05-07T04:00:00Z","v":5175,"vw":31.263938},{"c":31.2303,"h":31.28,"l":31.03,"n":129,"o":31.03,"t":"2026-05-08T04:00:00Z","v":7245,"vw":31.172193},{"c":32.0081,"h":32.0081,"l":31.6,"n":137,"o":31.63,"t":"2026-05-11T04:00:00Z","v":8750,"vw":31.833421},{"c":31.4572,"h":31.47,"l":31.22,"n":139,"o":31.43,"t":"2026-05-12T04:00:00Z","v":5985,"vw":31.368713},{"c":31.033,"h":31.11,"l":30.77,"n":134,"o":31.11,"t":"2026-05-13T04:00:00Z","v":4458,"vw":31.034719},{"c":31.7989,"h":31.87,"l":31.15,"n":132,"o":31.15,"t":"2026-05-14T04:00:00Z","v":11754,"vw":31.653137},{"c":30.8614,"h":31.16,"l":30.8614,"n":122,"o":31.16,"t":"2026-05-15T04:00:00Z","v":3310,"vw":30.928309},{"c":29.9111,"h":30.047,"l":29.6401,"n":244,"o":30.02,"t":"2026-05-18T04:00:00Z","v":10945,"vw":29.865232},{"c":29.8928,"h":29.98,"l":29.689,"n":102,"o":29.75,"t":"2026-05-19T04:00:00Z","v":3110,"vw":29.827652},{"c":30.27,"h":30.27,"l":30.03,"n":105,"o":30.03,"t":"2026-05-20T04:00:00Z","v":5471,"vw":30.16456},{"c":30.3193,"h":30.38,"l":29.99,"n":90,"o":30.13,"t":"2026-05-21T04:00:00Z","v":3897,"vw":30.142042},{"c":29.5707,"h":30,"l":29.5707,"n":148,"o":30,"t":"2026-05-22T04:00:00Z","v":3609,"vw":29.950778},{"c":29.6678,"h":30.34,"l":29.6,"n":158,"o":30.03,"t":"2026-05-26T04:00:00Z","v":11030,"vw":29.950969},{"c":29.2343,"h":29.4,"l":29.17,"n":215,"o":29.19,"t":"2026-05-27T04:00:00Z","v":13050,"vw":29.243092},{"c":27.8375,"h":27.89,"l":27.5499,"n":192,"o":27.63,"t":"2026-05-28T04:00:00Z","v":7259,"vw":27.645324},{"c":27.9033,"h":28.06,"l":27.52,"n":227,"o":27.73,"t":"2026-05-29T04:00:00Z","v":7406,"vw":27.779458},{"c":27.035,"h":27.23,"l":26.7614,"n":261,"o":27.19,"t":"2026-06-01T04:00:00Z","v":16149,"vw":26.957794},{"c":25.27,"h":26.06,"l":24.96,"n":365,"o":26.06,"t":"2026-06-02T04:00:00Z","v":23599,"vw":25.509436},{"c":24.58,"h":25.24,"l":24.54,"n":170,"o":25.24,"t":"2026-06-03T04:00:00Z","v":10549,"vw":24.829049},{"c":23.89,"h":24.15,"l":23.62,"n":226,"o":23.77,"t":"2026-06-04T04:00:00Z","v":13744,"vw":23.848033},{"c":22.4403,"h":23.28,"l":21.95,"n":242,"o":23.28,"t":"2026-06-05T04:00:00Z","v":10447,"vw":22.727303},{"c":23.7939,"h":24.08,"l":23.75,"n":130,"o":23.79,"t":"2026-06-08T04:00:00Z","v":8239,"vw":23.901374},{"c":23.235,"h":23.41,"l":22.78,"n":131,"o":23.41,"t":"2026-06-09T04:00:00Z","v":14267,"vw":23.147392},{"c":23.2252,"h":23.4,"l":23.14,"n":84,"o":23.23,"t":"2026-06-10T04:00:00Z","v":1544,"vw":23.272585},{"c":23.8686,"h":23.8686,"l":23.55,"n":66,"o":23.55,"t":"2026-06-11T04:00:00Z","v":2026,"vw":23.579987},{"c":23.9693,"h":24.05,"l":23.82,"n":94,"o":23.82,"t":"2026-06-12T04:00:00Z","v":4696,"vw":23.973841},{"c":24.72,"h":24.79,"l":24.67,"n":128,"o":24.72,"t":"2026-06-15T04:00:00Z","v":16054,"vw":24.742766},{"c":24.817,"h":24.817,"l":24.72,"n":60,"o":24.72,"t":"2026-06-16T04:00:00Z","v":1776,"vw":24.74925},{"c":24.2666,"h":24.965,"l":24.2666,"n":81,"o":24.66,"t":"2026-06-17T04:00:00Z","v":2687,"vw":24.748753},{"c":23.7414,"h":24.21,"l":23.45,"n":116,"o":24.17,"t":"2026-06-18T04:00:00Z","v":2790,"vw":23.837288},{"c":24.3989,"h":24.79,"l":24.35,"n":100,"o":24.54,"t":"2026-06-22T04:00:00Z","v":3710,"vw":24.519267},{"c":23.5184,"h":23.6,"l":23.45,"n":125,"o":23.48,"t":"2026-06-23T04:00:00Z","v":9327,"vw":23.536162},{"c":22.5248,"h":23.2,"l":22.222,"n":161,"o":23.17,"t":"2026-06-24T04:00:00Z","v":6622,"vw":22.690075},{"c":22.3091,"h":22.47,"l":22.19,"n":138,"o":22.41,"t":"2026-06-25T04:00:00Z","v":5072,"vw":22.383008},{"c":22.5239,"h":22.69,"l":22.46,"n":80,"o":22.46,"t":"2026-06-26T04:00:00Z","v":3350,"vw":22.641447},{"c":22.2155,"h":22.2155,"l":21.7,"n":136,"o":22.12,"t":"2026-06-29T04:00:00Z","v":6175,"vw":21.866166},{"c":21.5155,"h":21.5155,"l":21.295,"n":254,"o":21.4781,"t":"2026-06-30T04:00:00Z","v":12376,"vw":21.396617},{"c":21.9843,"h":22,"l":21.58,"n":85,"o":21.58,"t":"2026-07-01T04:00:00Z","v":2808,"vw":21.93416},{"c":22.4429,"h":22.4848,"l":22.31,"n":89,"o":22.4848,"t":"2026-07-02T04:00:00Z","v":3315,"vw":22.415841},{"c":22.8251,"h":22.84,"l":22.49,"n":99,"o":22.49,"t":"2026-07-06T04:00:00Z","v":2380,"vw":22.624843},{"c":22.8599,"h":22.89,"l":22.8277,"n":104,"o":22.8277,"t":"2026-07-07T04:00:00Z","v":1440,"vw":22.851581},{"c":22.2323,"h":22.27,"l":22.09,"n":84,"o":22.09,"t":"2026-07-08T04:00:00Z","v":2895,"vw":22.133409},{"c":22.6793,"h":22.6793,"l":22.44,"n":59,"o":22.61,"t":"2026-07-09T04:00:00Z","v":1236,"vw":22.587936},{"c":22.9793,"h":23.2,"l":22.93,"n":60,"o":23.01,"t":"2026-07-10T04:00:00Z","v":1672,"vw":23.024942},{"c":22.2637,"h":22.42,"l":22.25,"n":87,"o":22.34,"t":"2026-07-13T04:00:00Z","v":3793,"vw":22.271838},{"c":23.2802,"h":23.29,"l":22.89,"n":67,"o":22.96,"t":"2026-07-14T04:00:00Z","v":2182,"vw":23.15542},{"c":23.4504,"h":23.53,"l":23.35,"n":51,"o":23.53,"t":"2026-07-15T04:00:00Z","v":1115,"vw":23.459833},{"c":23.1801,"h":23.33,"l":23.1801,"n":47,"o":23.33,"t":"2026-07-16T04:00:00Z","v":647,"vw":23.263667},{"c":23.1602,"h":23.18,"l":22.4952,"n":52,"o":22.4952,"t":"2026-07-17T04:00:00Z","v":2666,"vw":23.030342},{"c":23.6155,"h":23.73,"l":23.25,"n":119,"o":23.29,"t":"2026-07-20T04:00:00Z","v":12889,"vw":23.401877},{"c":24.1534,"h":24.24,"l":24.04,"n":55,"o":24.1999,"t":"2026-07-21T04:00:00Z","v":2140,"vw":24.190868},{"c":23.9834,"h":23.9834,"l":23.9834,"n":54,"o":23.9834,"t":"2026-07-22T04:00:00Z","v":302,"vw":23.9834},{"c":23.5156,"h":23.625,"l":23.5156,"n":56,"o":23.625,"t":"2026-07-23T04:00:00Z","v":1788,"vw":23.553529},{"c":23.3166,"h":23.3166,"l":23.175,"n":45,"o":23.23,"t":"2026-07-24T04:00:00Z","v":833,"vw":23.183462},{"c":23.6751,"h":23.76,"l":23.495,"n":73,"o":23.65,"t":"2026-07-27T04:00:00Z","v":5394,"vw":23.63482},{"c":23.165,"h":23.165,"l":22.78,"n":82,"o":22.96,"t":"2026-07-28T04:00:00Z","v":6470,"vw":22.993664},{"c":23.1039,"h":23.4,"l":23.1,"n":83,"o":23.4,"t":"2026-07-29T04:00:00Z","v":4287,"vw":23.262007},{"c":23.0215,"h":23.04,"l":22.93,"n":78,"o":23.0206,"t":"2026-07-30T04:00:00Z","v":1879,"vw":22.970311},{"c":22.3224,"h":22.59,"l":22.18,"n":202,"o":22.59,"t":"2026-07-31T04:00:00Z","v":7573,"vw":22.361541},{"c":22.6925,"h":22.74,"l":22.165,"n":106,"o":22.23,"t":"2026-08-03T04:00:00Z","v":6784,"vw":22.6228},{"c":22.866,"h":22.866,"l":22.6,"n":86,"o":22.63,"t":"2026-08-04T04:00:00Z","v":6153,"vw":22.771277},{"c":23.1093,"h":23.1093,"l":22.78,"n":71,"o":22.78,"t":"2026-08-05T04:00:00Z","v":2514,"vw":22.949286},{"c":22.9541,"h":22.99,"l":22.93,"n":57,"o":22.94,"t":"2026-08-06T04:00:00Z","v":3563,"vw":22.984848},{"c":23.1997,"h":23.1997,"l":23.065,"n":66,"o":23.12,"t":"2026-08-07T04:00:00Z","v":1503,"vw":23.11679},{"c":22.77,"h":23.13,"l":22.7343,"n":92,"o":23.13,"t":"2026-08-10T04:00:00Z","v":5011,"vw":22.821989},{"c":22.5699,"h":22.83,"l":22.465,"n":72,"o":22.83,"t":"2026-08-11T04:00:00Z","v":1865,"vw":22.625405},{"c":22.5275,"h":22.725,"l":22.5275,"n":51,"o":22.725,"t":"2026-08-12T04:00:00Z","v":1080,"vw":22.643233},{"c":22.5553,"h":22.79,"l":22.4,"n":88,"o":22.77,"t":"2026-08-13T04:00:00Z","v":3563,"vw":22.58594},{"c":22.3887,"h":22.3887,"l":22.21,"n":74,"o":22.23,"t":"2026-08-14T04:00:00Z","v":3019,"vw":22.239608},{"c":22.9759,"h":23.045,"l":22.56,"n":70,"o":22.56,"t":"2026-08-17T04:00:00Z","v":2384,"vw":22.981539},{"c":23.1263,"h":23.2013,"l":22.97,"n":65,"o":22.97,"t":"2026-08-18T04:00:00Z","v":1771,"vw":23.068929},{"c":24.0716,"h":24.3,"l":23.29,"n":73,"o":23.29,"t":"2026-08-19T04:00:00Z","v":5564,"vw":23.983439},{"c":24.435,"h":24.46,"l":24.38,"n":101,"o":24.4,"t":"2026-08-20T04:00:00Z","v":4453,"vw":24.40485},{"c":24.4,"h":24.51,"l":24.37,"n":157,"o":24.5,"t":"2026-08-21T04:00:00Z","v":7876,"vw":24.420633},{"c":24.4951,"h":24.55,"l":24.45,"n":166,"o":24.55,"t":"2026-08-24T04:00:00Z","v":11761,"vw":24.510872},{"c":24.4804,"h":24.52,"l":24.45,"n":95,"o":24.49,"t":"2026-08-25T04:00:00Z","v":5591,"vw":24.496888},{"c":24.3856,"h":24.3856,"l":24.17,"n":94,"o":24.31,"t":"2026-08-26T04:00:00Z","v":4145,"vw":24.307286},{"c":24.9566,"h":25.06,"l":24.68,"n":112,"o":24.68,"t":"2026-08-27T04:00:00Z","v":4302,"vw":24.880526},{"c":23.4683,"h":24.3,"l":23.445,"n":120,"o":24.12,"t":"2026-08-28T04:00:00Z","v":6956,"vw":23.922917},{"c":24.0389,"h":24.16,"l":23.63,"n":148,"o":23.63,"t":"2026-08-31T04:00:00Z","v":3712,"vw":23.863531},{"c":23.4,"h":23.805,"l":23.2699,"n":98,"o":23.649,"t":"2026-09-01T04:00:00Z","v":6535,"vw":23.580122},{"c":23.3892,"h":23.4,"l":23.3,"n":92,"o":23.38,"t":"2026-09-02T04:00:00Z","v":7330,"vw":23.371166},{"c":24.615,"h":24.6175,"l":23.87,"n":100,"o":23.88,"t":"2026-09-03T04:00:00Z","v":6639,"vw":24.261072},{"c":24.3529,"h":24.3529,"l":24.12,"n":83,"o":24.1401,"t":"2026-09-04T04:00:00Z","v":3978,"vw":24.186877},{"c":23.93,"h":24.16,"l":23.745,"n":115,"o":23.745,"t":"2026-09-08T04:00:00Z","v":6586,"vw":23.996093},{"c":23.9352,"h":24.3,"l":23.9352,"n":75,"o":24.3,"t":"2026-09-09T04:00:00Z","v":2025,"vw":24.0743},{"c":23.5582,"h":23.59,"l":23.442,"n":107,"o":23.46,"t":"2026-09-10T04:00:00Z","v":4200,"vw":23.49212},{"c":23.6866,"h":24.29,"l":23.67,"n":64,"o":24.28,"t":"2026-09-11T04:00:00Z","v":3047,"vw":24.115415},{"c":24.3371,"h":24.37,"l":23.885,"n":71,"o":23.885,"t":"2026-09-14T04:00:00Z","v":2344,"vw":24.096909},{"c":23.1654,"h":23.57,"l":22.7,"n":86,"o":23.39,"t":"2026-09-15T04:00:00Z","v":2584,"vw":23.24672},{"c":23.2232,"h":23.2232,"l":23.05,"n":105,"o":23.05,"t":"2026-09-16T04:00:00Z","v":3504,"vw":23.090775},{"c":23.4836,"h":23.59,"l":23.4836,"n":60,"o":23.515,"t":"2026-09-17T04:00:00Z","v":3063,"vw":23.552004},{"c":24.4367,"h":24.45,"l":24.25,"n":91,"o":24.25,"t":"2026-09-18T04:00:00Z","v":4537,"vw":24.407383},{"c":24.61,"h":24.62,"l":24.561,"n":137,"o":24.5915,"t":"2026-09-21T04:00:00Z","v":6628,"vw":24.587901},{"c":24.6149,"h":24.64,"l":24.6,"n":85,"o":24.6,"t":"2026-09-22T04:00:00Z","v":3148,"vw":24.607283},{"c":24.1339,"h":24.46,"l":23.951,"n":94,"o":24.41,"t":"2026-09-23T04:00:00Z","v":2839,"vw":24.359719},{"c":24.17,"h":24.229,"l":24.16,"n":66,"o":24.16,"t":"2026-09-24T04:00:00Z","v":2388,"vw":24.200695},{"c":24.0128,"h":24.05,"l":23.84,"n":101,"o":24.05,"t":"2026-09-25T04:00:00Z","v":3203,"vw":23.985166},{"c":23.78,"h":24.07,"l":23.7099,"n":186,"o":23.9,"t":"2026-09-28T04:00:00Z","v":11056,"vw":23.895089},{"c":23.2292,"h":23.48,"l":23.04,"n":121,"o":23.48,"t":"2026-09-29T04:00:00Z","v":5594,"vw":23.191597},{"c":23.2552,"h":23.54,"l":23.2552,"n":179,"o":23.48,"t":"2026-09-30T04:00:00Z","v":4277,"vw":23.464791},{"c":23.5956,"h":23.625,"l":23.38,"n":79,"o":23.38,"t":"2026-10-01T04:00:00Z","v":1791,"vw":23.445748},{"c":23.5008,"h":24.19,"l":23.44,"n":89,"o":24.19,"t":"2026-10-02T04:00:00Z","v":3044,"vw":23.820228},{"c":23.9698,"h":24.225,"l":23.87,"n":102,"o":24.12,"t":"2026-10-05T04:00:00Z","v":3002,"vw":24.114742},{"c":23.9774,"h":24.175,"l":23.9699,"n":80,"o":24.175,"t":"2026-10-06T04:00:00Z","v":1474,"vw":24.137069},{"c":23.2838,"h":23.2838,"l":23.2,"n":75,"o":23.2,"t":"2026-10-07T04:00:00Z","v":1285,"vw":23.246667},{"c":22.7584,"h":23.02,"l":22.62,"n":89,"o":22.76,"t":"2026-10-08T04:00:00Z","v":2326,"vw":22.846464},{"c":22.9388,"h":23.18,"l":22.9388,"n":68,"o":23.02,"t":"2026-10-09T04:00:00Z","v":2597,"vw":23.035781},{"c":23.0659,"h":23.0659,"l":22.97,"n":57,"o":22.99,"t":"2026-10-12T04:00:00Z","v":2847,"vw":22.987798},{"c":23.2466,"h":23.38,"l":23.23,"n":52,"o":23.24,"t":"2026-10-13T04:00:00Z","v":3569,"vw":23.271383},{"c":22.7933,"h":22.9,"l":22.74,"n":77,"o":22.9,"t":"2026-10-14T04:00:00Z","v":3053,"vw":22.840904},{"c":22.985,"h":23.02,"l":22.28,"n":102,"o":22.285,"t":"2026-10-15T04:00:00Z","v":7090,"vw":22.965732},{"c":22.7534,"h":22.97,"l":22.59,"n":65,"o":22.88,"t":"2026-10-16T04:00:00Z","v":3224,"vw":22.733935},{"c":22.8152,"h":23,"l":22.8152,"n":75,"o":23,"t":"2026-10-19T04:00:00Z","v":6112,"vw":22.897527},{"c":23.0848,"h":23.25,"l":22.78,"n":83,"o":22.78,"t":"2026-10-20T04:00:00Z","v":6468,"vw":23.081695},{"c":23.6251,"h":23.6695,"l":23.3,"n":84,"o":23.3,"t":"2026-10-21T04:00:00Z","v":12506,"vw":23.407687},{"c":22.7348,"h":22.89,"l":22.59,"n":114,"o":22.89,"t":"2026-10-22T04:00:00Z","v":6108,"vw":22.800407}],"volatilityBars":[{"c":24.6,"h":24.6,"l":24.6,"n":2,"o":24.6,"t":"2026-09-22T13:30:00Z","v":350,"vw":24.6},{"c":24.6,"h":24.6,"l":24.6,"n":2,"o":24.6,"t":"2026-09-22T14:00:00Z","v":316,"vw":24.6},{"c":24.6,"h":24.6002,"l":24.6,"n":7,"o":24.6002,"t":"2026-09-22T14:30:00Z","v":1216,"vw":24.600051},{"c":24.6056,"h":24.6056,"l":24.6056,"n":1,"o":24.6056,"t":"2026-09-22T14:45:00Z","v":203,"vw":24.6056},{"c":24.61,"h":24.61,"l":24.61,"n":3,"o":24.61,"t":"2026-09-22T15:30:00Z","v":202,"vw":24.61},{"c":24.6399,"h":24.64,"l":24.6399,"n":2,"o":24.64,"t":"2026-09-22T17:30:00Z","v":400,"vw":24.63995},{"c":24.41,"h":24.41,"l":24.39,"n":9,"o":24.41,"t":"2026-09-23T13:30:00Z","v":1912,"vw":24.397378},{"c":24.46,"h":24.46,"l":24.46,"n":1,"o":24.46,"t":"2026-09-23T13:45:00Z","v":100,"vw":24.46},{"c":23.951,"h":23.951,"l":23.951,"n":3,"o":23.951,"t":"2026-09-23T16:00:00Z","v":199,"vw":23.951},{"c":24.0208,"h":24.0208,"l":24.0208,"n":2,"o":24.0208,"t":"2026-09-23T16:30:00Z","v":124,"vw":24.0208},{"c":24.16,"h":24.16,"l":24.16,"n":1,"o":24.16,"t":"2026-09-24T16:45:00Z","v":330,"vw":24.16},{"c":24.229,"h":24.229,"l":24.229,"n":2,"o":24.229,"t":"2026-09-24T19:30:00Z","v":1008,"vw":24.229},{"c":24.17,"h":24.17,"l":24.17,"n":1,"o":24.17,"t":"2026-09-24T19:45:00Z","v":492,"vw":24.17},{"c":24.05,"h":24.05,"l":24.05,"n":3,"o":24.05,"t":"2026-09-25T13:30:00Z","v":177,"vw":24.05},{"c":23.84,"h":23.84,"l":23.84,"n":2,"o":23.84,"t":"2026-09-25T14:15:00Z","v":300,"vw":23.84},{"c":23.97,"h":23.97,"l":23.97,"n":1,"o":23.97,"t":"2026-09-25T14:45:00Z","v":100,"vw":23.97},{"c":24.01,"h":24.01,"l":24,"n":5,"o":24,"t":"2026-09-25T15:00:00Z","v":309,"vw":24.006667},{"c":23.96,"h":23.96,"l":23.96,"n":1,"o":23.96,"t":"2026-09-25T15:15:00Z","v":455,"vw":23.96},{"c":24.03,"h":24.03,"l":24.03,"n":1,"o":24.03,"t":"2026-09-25T16:45:00Z","v":500,"vw":24.03},{"c":23.98,"h":23.98,"l":23.98,"n":1,"o":23.98,"t":"2026-09-25T17:15:00Z","v":100,"vw":23.98},{"c":23.96,"h":23.96,"l":23.96,"n":1,"o":23.96,"t":"2026-09-25T17:30:00Z","v":200,"vw":23.96},{"c":24.03,"h":24.03,"l":24.02,"n":2,"o":24.02,"t":"2026-09-25T19:15:00Z","v":500,"vw":24.028},{"c":23.83,"h":23.9,"l":23.83,"n":3,"o":23.9,"t":"2026-09-28T14:00:00Z","v":601,"vw":23.888333},{"c":23.815,"h":23.815,"l":23.815,"n":1,"o":23.815,"t":"2026-09-28T14:30:00Z","v":100,"vw":23.815},{"c":23.7099,"h":23.71,"l":23.7099,"n":4,"o":23.71,"t":"2026-09-28T15:15:00Z","v":806,"vw":23.70995},{"c":23.91,"h":23.9599,"l":23.91,"n":2,"o":23.9599,"t":"2026-09-28T16:45:00Z","v":1100,"vw":23.955364},{"c":23.88,"h":23.9,"l":23.88,"n":3,"o":23.9,"t":"2026-09-28T17:00:00Z","v":300,"vw":23.886667},{"c":24.035,"h":24.07,"l":24.035,"n":3,"o":24.07,"t":"2026-09-28T17:15:00Z","v":300,"vw":24.05},{"c":23.995,"h":23.995,"l":23.975,"n":6,"o":23.99,"t":"2026-09-28T17:30:00Z","v":494,"vw":23.985},{"c":23.96,"h":23.99,"l":23.945,"n":5,"o":23.99,"t":"2026-09-28T17:45:00Z","v":500,"vw":23.966},{"c":23.96,"h":23.97,"l":23.96,"n":5,"o":23.97,"t":"2026-09-28T18:00:00Z","v":900,"vw":23.968333},{"c":23.98,"h":23.99,"l":23.95,"n":6,"o":23.97,"t":"2026-09-28T18:15:00Z","v":700,"vw":23.971429},{"c":23.93,"h":23.975,"l":23.92,"n":7,"o":23.96,"t":"2026-09-28T18:30:00Z","v":633,"vw":23.945833},{"c":23.985,"h":23.985,"l":23.935,"n":4,"o":23.935,"t":"2026-09-28T18:45:00Z","v":400,"vw":23.9675},{"c":23.915,"h":23.945,"l":23.9,"n":3,"o":23.945,"t":"2026-09-28T19:00:00Z","v":300,"vw":23.92},{"c":23.89,"h":23.91,"l":23.89,"n":5,"o":23.91,"t":"2026-09-28T19:15:00Z","v":420,"vw":23.9025},{"c":23.81,"h":23.89,"l":23.81,"n":5,"o":23.89,"t":"2026-09-28T19:30:00Z","v":401,"vw":23.865},{"c":23.78,"h":23.81,"l":23.75,"n":24,"o":23.765,"t":"2026-09-28T19:45:00Z","v":1935,"vw":23.790526},{"c":23.4799,"h":23.48,"l":23.4799,"n":6,"o":23.48,"t":"2026-09-29T13:30:00Z","v":1200,"vw":23.47995},{"c":23.08,"h":23.22,"l":23.04,"n":21,"o":23.22,"t":"2026-09-29T15:15:00Z","v":1247,"vw":23.118046},{"c":23.06,"h":23.06,"l":23.06,"n":1,"o":23.06,"t":"2026-09-29T15:30:00Z","v":700,"vw":23.06},{"c":23.05,"h":23.05,"l":23.05,"n":2,"o":23.05,"t":"2026-09-29T16:45:00Z","v":119,"vw":23.05},{"c":23.07,"h":23.08,"l":23.07,"n":4,"o":23.08,"t":"2026-09-29T17:15:00Z","v":727,"vw":23.071429},{"c":23.08,"h":23.08,"l":23.08,"n":2,"o":23.08,"t":"2026-09-29T17:30:00Z","v":725,"vw":23.08},{"c":23.48,"h":23.48,"l":23.48,"n":5,"o":23.48,"t":"2026-09-30T13:30:00Z","v":171,"vw":23.48},{"c":23.5,"h":23.5,"l":23.5,"n":1,"o":23.5,"t":"2026-09-30T13:45:00Z","v":100,"vw":23.5},{"c":23.54,"h":23.54,"l":23.54,"n":2,"o":23.54,"t":"2026-09-30T14:00:00Z","v":392,"vw":23.54},{"c":23.44,"h":23.44,"l":23.44,"n":1,"o":23.44,"t":"2026-09-30T14:15:00Z","v":100,"vw":23.44},{"c":23.38,"h":23.38,"l":23.38,"n":6,"o":23.38,"t":"2026-09-30T15:00:00Z","v":400,"vw":23.38},{"c":23.45,"h":23.45,"l":23.44,"n":3,"o":23.44,"t":"2026-09-30T16:00:00Z","v":681,"vw":23.445132},{"c":23.494,"h":23.494,"l":23.494,"n":1,"o":23.494,"t":"2026-09-30T16:15:00Z","v":300,"vw":23.494},{"c":23.38,"h":23.38,"l":23.38,"n":1,"o":23.38,"t":"2026-10-01T14:15:00Z","v":641,"vw":23.38},{"c":23.505,"h":23.505,"l":23.505,"n":1,"o":23.505,"t":"2026-10-01T16:30:00Z","v":200,"vw":23.505},{"c":23.625,"h":23.625,"l":23.625,"n":1,"o":23.625,"t":"2026-10-01T19:00:00Z","v":169,"vw":23.625},{"c":24.19,"h":24.19,"l":24.19,"n":1,"o":24.19,"t":"2026-10-02T13:30:00Z","v":100,"vw":24.19},{"c":24.1,"h":24.1,"l":24.1,"n":1,"o":24.1,"t":"2026-10-02T13:45:00Z","v":100,"vw":24.1},{"c":24.07,"h":24.105,"l":24.07,"n":3,"o":24.105,"t":"2026-10-02T14:00:00Z","v":220,"vw":24.0875},{"c":24.1,"h":24.1,"l":24.1,"n":4,"o":24.1,"t":"2026-10-02T14:15:00Z","v":510,"vw":24.1},{"c":24.0099,"h":24.0099,"l":24.0099,"n":1,"o":24.0099,"t":"2026-10-02T14:30:00Z","v":210,"vw":24.0099},{"c":23.86,"h":23.86,"l":23.86,"n":1,"o":23.86,"t":"2026-10-02T15:30:00Z","v":110,"vw":23.86},{"c":23.7701,"h":23.7701,"l":23.77,"n":2,"o":23.77,"t":"2026-10-02T16:45:00Z","v":330,"vw":23.77005},{"c":23.73,"h":23.73,"l":23.73,"n":1,"o":23.73,"t":"2026-10-02T17:15:00Z","v":210,"vw":23.73},{"c":23.44,"h":23.44,"l":23.44,"n":1,"o":23.44,"t":"2026-10-02T18:45:00Z","v":600,"vw":23.44},{"c":23.51,"h":23.51,"l":23.51,"n":3,"o":23.51,"t":"2026-10-02T19:00:00Z","v":127,"vw":23.51},{"c":24.1588,"h":24.1588,"l":24.12,"n":2,"o":24.12,"t":"2026-10-05T13:45:00Z","v":200,"vw":24.1394},{"c":24.21,"h":24.21,"l":24.1396,"n":4,"o":24.1396,"t":"2026-10-05T14:00:00Z","v":388,"vw":24.1748},{"c":24.225,"h":24.225,"l":24.225,"n":2,"o":24.225,"t":"2026-10-05T14:15:00Z","v":1001,"vw":24.225},{"c":23.93,"h":23.93,"l":23.93,"n":1,"o":23.93,"t":"2026-10-05T14:30:00Z","v":100,"vw":23.93},{"c":23.95,"h":23.95,"l":23.95,"n":1,"o":23.95,"t":"2026-10-05T14:45:00Z","v":275,"vw":23.95},{"c":23.88,"h":23.88,"l":23.88,"n":1,"o":23.88,"t":"2026-10-05T15:30:00Z","v":100,"vw":23.88},{"c":23.87,"h":23.87,"l":23.87,"n":1,"o":23.87,"t":"2026-10-05T18:00:00Z","v":100,"vw":23.87},{"c":23.96,"h":23.96,"l":23.96,"n":2,"o":23.96,"t":"2026-10-05T19:15:00Z","v":101,"vw":23.96},{"c":24.175,"h":24.175,"l":24.175,"n":2,"o":24.175,"t":"2026-10-06T13:45:00Z","v":414,"vw":24.175},{"c":24.13,"h":24.14,"l":24.13,"n":7,"o":24.14,"t":"2026-10-06T14:00:00Z","v":704,"vw":24.138571},{"c":23.9699,"h":23.9699,"l":23.9699,"n":2,"o":23.9699,"t":"2026-10-06T19:30:00Z","v":104,"vw":23.9699},{"c":23.2,"h":23.2,"l":23.2,"n":1,"o":23.2,"t":"2026-10-07T14:30:00Z","v":200,"vw":23.2},{"c":23.27,"h":23.27,"l":23.27,"n":1,"o":23.27,"t":"2026-10-07T19:45:00Z","v":400,"vw":23.27},{"c":22.855,"h":22.855,"l":22.76,"n":5,"o":22.76,"t":"2026-10-08T13:30:00Z","v":750,"vw":22.841429},{"c":22.855,"h":22.855,"l":22.855,"n":1,"o":22.855,"t":"2026-10-08T13:45:00Z","v":300,"vw":22.855},{"c":23.02,"h":23.02,"l":23.02,"n":1,"o":23.02,"t":"2026-10-08T14:00:00Z","v":100,"vw":23.02},{"c":22.99,"h":22.99,"l":22.99,"n":2,"o":22.99,"t":"2026-10-08T14:15:00Z","v":300,"vw":22.99},{"c":22.62,"h":22.62,"l":22.62,"n":1,"o":22.62,"t":"2026-10-08T15:15:00Z","v":100,"vw":22.62},{"c":22.6252,"h":22.6252,"l":22.6252,"n":1,"o":22.6252,"t":"2026-10-08T18:30:00Z","v":125,"vw":22.6252},{"c":22.755,"h":22.755,"l":22.755,"n":1,"o":22.755,"t":"2026-10-08T19:30:00Z","v":100,"vw":22.755},{"c":23.055,"h":23.055,"l":23.02,"n":4,"o":23.02,"t":"2026-10-09T13:45:00Z","v":375,"vw":23.0317},{"c":23.18,"h":23.18,"l":23.18,"n":2,"o":23.18,"t":"2026-10-09T14:30:00Z","v":110,"vw":23.18},{"c":23.13,"h":23.13,"l":23.13,"n":4,"o":23.13,"t":"2026-10-09T15:15:00Z","v":750,"vw":23.13},{"c":23.09,"h":23.09,"l":23.09,"n":2,"o":23.09,"t":"2026-10-09T16:15:00Z","v":151,"vw":23.09},{"c":22.9388,"h":22.9388,"l":22.9388,"n":2,"o":22.9388,"t":"2026-10-09T19:45:00Z","v":900,"vw":22.9388},{"c":22.9901,"h":22.9901,"l":22.99,"n":7,"o":22.99,"t":"2026-10-12T14:45:00Z","v":900,"vw":22.990056},{"c":23,"h":23,"l":23,"n":4,"o":23,"t":"2026-10-12T15:00:00Z","v":400,"vw":23},{"c":23.02,"h":23.02,"l":23.02,"n":1,"o":23.02,"t":"2026-10-12T16:45:00Z","v":100,"vw":23.02},{"c":22.98,"h":22.98,"l":22.98,"n":1,"o":22.98,"t":"2026-10-12T17:30:00Z","v":200,"vw":22.98},{"c":22.98,"h":22.98,"l":22.98,"n":4,"o":22.98,"t":"2026-10-12T17:45:00Z","v":900,"vw":22.98},{"c":22.97,"h":22.97,"l":22.97,"n":1,"o":22.97,"t":"2026-10-12T18:15:00Z","v":100,"vw":22.97},{"c":23.24,"h":23.24,"l":23.24,"n":2,"o":23.24,"t":"2026-10-13T13:45:00Z","v":200,"vw":23.24},{"c":23.38,"h":23.38,"l":23.38,"n":2,"o":23.38,"t":"2026-10-13T14:00:00Z","v":400,"vw":23.38},{"c":23.33,"h":23.33,"l":23.33,"n":1,"o":23.33,"t":"2026-10-13T15:30:00Z","v":100,"vw":23.33},{"c":23.25,"h":23.25,"l":23.25,"n":6,"o":23.25,"t":"2026-10-13T17:45:00Z","v":1026,"vw":23.25},{"c":23.23,"h":23.26,"l":23.23,"n":3,"o":23.26,"t":"2026-10-13T19:30:00Z","v":1611,"vw":23.258125},{"c":22.8999,"h":22.9,"l":22.8999,"n":3,"o":22.9,"t":"2026-10-14T14:00:00Z","v":201,"vw":22.89995},{"c":22.8803,"h":22.8803,"l":22.88,"n":5,"o":22.88,"t":"2026-10-14T14:15:00Z","v":1591,"vw":22.880194},{"c":22.74,"h":22.74,"l":22.74,"n":2,"o":22.74,"t":"2026-10-14T15:45:00Z","v":126,"vw":22.74},{"c":22.75,"h":22.75,"l":22.75,"n":1,"o":22.75,"t":"2026-10-14T16:15:00Z","v":490,"vw":22.75},{"c":22.74,"h":22.74,"l":22.74,"n":1,"o":22.74,"t":"2026-10-14T18:00:00Z","v":100,"vw":22.74},{"c":22.285,"h":22.285,"l":22.285,"n":2,"o":22.285,"t":"2026-10-15T13:30:00Z","v":110,"vw":22.285},{"c":22.28,"h":22.28,"l":22.28,"n":5,"o":22.28,"t":"2026-10-15T13:45:00Z","v":135,"vw":22.28},{"c":22.57,"h":22.57,"l":22.57,"n":2,"o":22.57,"t":"2026-10-15T14:00:00Z","v":152,"vw":22.57},{"c":23.02,"h":23.02,"l":22.97,"n":6,"o":22.97,"t":"2026-10-15T15:45:00Z","v":335,"vw":23},{"c":22.96,"h":22.96,"l":22.96,"n":2,"o":22.96,"t":"2026-10-15T16:00:00Z","v":501,"vw":22.96},{"c":22.98,"h":22.98,"l":22.98,"n":1,"o":22.98,"t":"2026-10-15T16:15:00Z","v":102,"vw":22.98},{"c":22.98,"h":22.98,"l":22.98,"n":2,"o":22.98,"t":"2026-10-15T17:15:00Z","v":106,"vw":22.98},{"c":22.98,"h":22.98,"l":22.98,"n":1,"o":22.98,"t":"2026-10-15T17:30:00Z","v":694,"vw":22.98},{"c":22.96,"h":22.96,"l":22.96,"n":2,"o":22.96,"t":"2026-10-15T19:30:00Z","v":700,"vw":22.96},{"c":22.985,"h":23.02,"l":22.98,"n":21,"o":22.99,"t":"2026-10-15T19:45:00Z","v":3805,"vw":23.008984},{"c":22.93,"h":22.93,"l":22.83,"n":6,"o":22.88,"t":"2026-10-16T14:00:00Z","v":859,"vw":22.859317},{"c":22.97,"h":22.97,"l":22.97,"n":1,"o":22.97,"t":"2026-10-16T14:15:00Z","v":100,"vw":22.97},{"c":22.72,"h":22.725,"l":22.72,"n":2,"o":22.725,"t":"2026-10-16T16:30:00Z","v":760,"vw":22.724342},{"c":22.63,"h":22.66,"l":22.63,"n":7,"o":22.66,"t":"2026-10-16T17:45:00Z","v":665,"vw":22.641818},{"c":22.6,"h":22.6,"l":22.59,"n":3,"o":22.59,"t":"2026-10-16T19:00:00Z","v":401,"vw":22.595},{"c":22.67,"h":22.67,"l":22.67,"n":1,"o":22.67,"t":"2026-10-16T19:15:00Z","v":100,"vw":22.67},{"c":23,"h":23,"l":23,"n":7,"o":23,"t":"2026-10-19T13:30:00Z","v":267,"vw":23},{"c":22.9495,"h":22.9495,"l":22.9495,"n":1,"o":22.9495,"t":"2026-10-19T13:45:00Z","v":654,"vw":22.9495},{"c":22.93,"h":22.93,"l":22.93,"n":2,"o":22.93,"t":"2026-10-19T14:15:00Z","v":661,"vw":22.93},{"c":22.94,"h":22.9535,"l":22.94,"n":2,"o":22.9535,"t":"2026-10-19T14:45:00Z","v":290,"vw":22.946052},{"c":22.9705,"h":22.9705,"l":22.95,"n":3,"o":22.95,"t":"2026-10-19T15:00:00Z","v":500,"vw":22.95414},{"c":22.9399,"h":22.9399,"l":22.9399,"n":1,"o":22.9399,"t":"2026-10-19T16:15:00Z","v":200,"vw":22.9399},{"c":22.8446,"h":22.86,"l":22.8446,"n":11,"o":22.86,"t":"2026-10-19T17:45:00Z","v":2900,"vw":22.859421},{"c":22.865,"h":22.865,"l":22.865,"n":1,"o":22.865,"t":"2026-10-19T18:45:00Z","v":500,"vw":22.865},{"c":22.78,"h":22.78,"l":22.78,"n":10,"o":22.78,"t":"2026-10-20T13:30:00Z","v":998,"vw":22.78},{"c":23.25,"h":23.25,"l":23.25,"n":1,"o":23.25,"t":"2026-10-20T14:15:00Z","v":719,"vw":23.25},{"c":23.25,"h":23.25,"l":23.25,"n":2,"o":23.25,"t":"2026-10-20T15:00:00Z","v":655,"vw":23.25},{"c":23.08,"h":23.08,"l":23.08,"n":1,"o":23.08,"t":"2026-10-20T15:15:00Z","v":650,"vw":23.08},{"c":23.08,"h":23.085,"l":23.08,"n":5,"o":23.085,"t":"2026-10-20T16:00:00Z","v":1624,"vw":23.083083},{"c":23.1,"h":23.1,"l":23.1,"n":1,"o":23.1,"t":"2026-10-20T16:45:00Z","v":500,"vw":23.1},{"c":23.13,"h":23.13,"l":23.13,"n":1,"o":23.13,"t":"2026-10-20T17:00:00Z","v":600,"vw":23.13},{"c":23.1,"h":23.1,"l":23.1,"n":1,"o":23.1,"t":"2026-10-20T18:15:00Z","v":100,"vw":23.1},{"c":23.3794,"h":23.38,"l":23.3,"n":9,"o":23.3,"t":"2026-10-21T13:30:00Z","v":7067,"vw":23.32012},{"c":23.4194,"h":23.42,"l":23.4194,"n":2,"o":23.42,"t":"2026-10-21T13:45:00Z","v":1742,"vw":23.4197},{"c":23.365,"h":23.365,"l":23.365,"n":2,"o":23.365,"t":"2026-10-21T14:00:00Z","v":413,"vw":23.365},{"c":23.6694,"h":23.6695,"l":23.6,"n":4,"o":23.6,"t":"2026-10-21T15:00:00Z","v":446,"vw":23.651733},{"c":23.62,"h":23.62,"l":23.62,"n":1,"o":23.62,"t":"2026-10-21T15:15:00Z","v":100,"vw":23.62},{"c":23.6401,"h":23.6401,"l":23.64,"n":9,"o":23.64,"t":"2026-10-21T18:45:00Z","v":1900,"vw":23.640053},{"c":23.625,"h":23.625,"l":23.625,"n":1,"o":23.625,"t":"2026-10-21T19:45:00Z","v":200,"vw":23.625},{"c":22.82,"h":22.89,"l":22.81,"n":13,"o":22.89,"t":"2026-10-22T13:30:00Z","v":2718,"vw":22.833564},{"c":22.79,"h":22.79,"l":22.79,"n":3,"o":22.79,"t":"2026-10-22T13:45:00Z","v":302,"vw":22.79},{"c":22.83,"h":22.83,"l":22.8,"n":2,"o":22.8,"t":"2026-10-22T14:15:00Z","v":400,"vw":22.8075},{"c":22.88,"h":22.88,"l":22.88,"n":2,"o":22.88,"t":"2026-10-22T14:30:00Z","v":160,"vw":22.88},{"c":22.84,"h":22.8552,"l":22.84,"n":4,"o":22.8552,"t":"2026-10-22T14:45:00Z","v":687,"vw":22.849292},{"c":22.59,"h":22.59,"l":22.59,"n":2,"o":22.59,"t":"2026-10-22T18:00:00Z","v":414,"vw":22.59},{"c":22.73,"h":22.73,"l":22.73,"n":3,"o":22.73,"t":"2026-10-22T19:30:00Z","v":642,"vw":22.73}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.475,"strike":27.733069329931926,"iv":0.7368951318481242,"gamma":0.05996309875537606,"theta":-0.0234409127325767,"vega":0.017794116910283157,"rho":0.0031153795467011402,"breakevenPct":24.07441160657638},{"delta":0.25,"premium":0.5049851790445572,"strike":25.80059283821771,"iv":0.5783330531021909,"gamma":0.08687996202923466,"theta":-0.021036556368416948,"vega":0.02017945231952248,"rho":0.003946530217961474,"breakevenPct":15.706221375434431},{"delta":0.3,"premium":0.5381194625032831,"strike":24.737610749934337,"iv":0.48019491783623997,"gamma":0.11493110453217815,"theta":-0.019232450283506165,"vega":0.022027717302434413,"rho":0.004773429893959008,"breakevenPct":11.176391313922357},{"delta":0.35,"premium":0.5752538046311494,"strike":23.99830796912567,"iv":0.4085022652414799,"gamma":0.14261093345382977,"theta":-0.017757349252917567,"vega":0.023548448057643886,"rho":0.00559757864767475,"breakevenPct":8.087873100958967},{"delta":0.4,"premium":0.6320647116117502,"strike":23.619568589255,"iv":0.3747999390718597,"gamma":0.16289412454164934,"theta":-0.01688108197771222,"vega":0.024227872377063087,"rho":0.00641630102785537,"breakevenPct":6.6718568048399325},{"delta":0.45,"premium":0.6888756185923509,"strike":23.240829209384327,"iv":0.3410976129022396,"gamma":0.18317731562946887,"theta":-0.016004814702506868,"vega":0.024907296696482287,"rho":0.007235023408035989,"breakevenPct":5.255840508720899},{"delta":0.5,"premium":0.7433818125430453,"strike":22.933157045298017,"iv":0.31146952682206624,"gamma":0.19977283792636127,"theta":-0.015009986518720405,"vega":0.024984059451710006,"rho":0.008060406611694984,"breakevenPct":4.1422790516787655},{"delta":0.55,"premium":0.7938633416347758,"strike":22.749587848600815,"iv":0.2889561880888302,"gamma":0.2099286730249975,"theta":-0.013808118275620078,"vega":0.02400840883148672,"rho":0.00889742145097947,"breakevenPct":3.556887195997292},{"delta":0.6,"premium":0.8443448707265062,"strike":22.566018651903615,"iv":0.26644284935559426,"gamma":0.2200845081236337,"theta":-0.012606250032519755,"vega":0.023032758211263438,"rho":0.009734436290263953,"breakevenPct":2.97149534031582},{"delta":0.65,"premium":0.8948263998182366,"strike":22.382449455206412,"iv":0.2439295106223582,"gamma":0.2302403432222699,"theta":-0.01140438178941943,"vega":0.02205710759104015,"rho":0.010571451129548437,"breakevenPct":2.386103484634347},{"delta":0.7,"premium":0.9453079289099671,"strike":22.19888025850921,"iv":0.22141617188912224,"gamma":0.24039617832090612,"theta":-0.010202513546319106,"vega":0.021081456970816866,"rho":0.01140846596883292,"breakevenPct":1.8007116289528753},{"delta":0.75,"premium":0.9957894580016975,"strike":22.01531106181201,"iv":0.19890283315588622,"gamma":0.25055201341954236,"theta":-0.00900064530321878,"vega":0.020105806350593582,"rho":0.012245480808117406,"breakevenPct":1.2153197732714016},{"delta":0.8,"premium":1.2030205906816762,"strike":21.738037947507515,"iv":0.19696079672067954,"gamma":0.21391490753357403,"theta":-0.007346732127075182,"vega":0.017037702675450163,"rho":0.013056641401190627,"breakevenPct":0.9072370911078633},{"delta":0.85,"premium":1.4245155381316514,"strike":21.452238015314,"iv":0.19689069641060322,"gamma":0.17301976317434078,"theta":-0.00565168401313881,"vega":0.013779191100656198,"rho":0.013865449323695416,"breakevenPct":0.6243888375778492},{"delta":0.9,"premium":1.6460104855816273,"strike":21.166438083120482,"iv":0.1968205961005269,"gamma":0.13212461881510745,"theta":-0.003956635899202435,"vega":0.010520679525862227,"rho":0.014674257246200206,"breakevenPct":0.3415405840478347}],"put":[{"delta":0.1,"premium":0.4984122233261033,"strike":14.936488933044131,"iv":1.3935503218823273,"gamma":0.019826399203471803,"theta":-0.02687128895022064,"vega":0.011156715796075068,"rho":-0.0022074302346285625,"breakevenPct":36.493495831421306},{"delta":0.15,"premium":0.5027590062676197,"strike":18.110360250704787,"iv":0.9063168904102694,"gamma":0.04059881757002255,"theta":-0.022995598253421762,"vega":0.0148150831706085,"rho":-0.0031337834259053147,"breakevenPct":22.552205234102928},{"delta":0.2,"premium":0.5694626346502364,"strike":19.59283512866982,"iv":0.7304428582075717,"gamma":0.06065559147531526,"theta":-0.021972278192654685,"vega":0.017748858462778728,"rho":-0.0041078817112771265,"breakevenPct":16.324874227969538},{"delta":0.25,"premium":0.6532639473048505,"strike":20.532639473048505,"iv":0.6339834673116158,"gamma":0.07938781957522396,"theta":-0.02143351160435944,"vega":0.020112591638600776,"rho":-0.005093330671734731,"breakevenPct":12.559707911467644},{"delta":0.3,"premium":0.7462168025067197,"strike":21.2310840125336,"iv":0.568202705477068,"gamma":0.0962945199268557,"theta":-0.020863300442844943,"vega":0.021968391057380722,"rho":-0.006083194427217256,"breakevenPct":9.896426579398632},{"delta":0.35,"premium":0.8532573304786435,"strike":21.766286652393216,"iv":0.5264155365010548,"gamma":0.11073658824972384,"theta":-0.020434409070521124,"vega":0.02341394646956335,"rho":-0.007080457444416368,"breakevenPct":8.013137032590675},{"delta":0.4,"premium":1.000779745364602,"strike":22.223954989699116,"iv":0.505375599497196,"gamma":0.11945222290451041,"theta":-0.02039333568520741,"vega":0.02428142342912985,"rho":-0.008093818023138476,"breakevenPct":6.648946793750047},{"delta":0.45,"premium":1.1796835643376542,"strike":22.621519031861453,"iv":0.5004188374596981,"gamma":0.12372874805588828,"theta":-0.02065289732188394,"vega":0.024700776180600213,"rho":-0.009119657370057401,"breakevenPct":5.687160355385579},{"delta":0.5,"premium":1.3695718654434252,"strike":23.02446483180428,"iv":0.49761070336391433,"gamma":0.1272960244648318,"theta":-0.020958715596330273,"vega":0.025082874617737005,"rho":-0.010153461356426651,"breakevenPct":4.750017742136042},{"delta":0.55,"premium":1.777319062181448,"strike":23.53414882772681,"iv":0.5374170234454638,"gamma":0.11679653414882772,"theta":-0.022181957186544345,"vega":0.024726095820591234,"rho":-0.011345230691894033,"breakevenPct":4.301644326999304}]},"raw":{"call":[{"delta":0.2,"premium":0.475,"strike":27.733069329931926,"iv":0.7368951318481242,"gamma":0.05996309875537606,"theta":-0.0234409127325767,"vega":0.017794116910283157,"rho":0.0031153795467011402,"breakevenPct":24.07441160657638},{"delta":0.25,"premium":0.5049851790445572,"strike":25.80059283821771,"iv":0.5783330531021909,"gamma":0.08687996202923466,"theta":-0.021036556368416948,"vega":0.02017945231952248,"rho":0.003946530217961474,"breakevenPct":15.706221375434431},{"delta":0.3,"premium":0.5381194625032831,"strike":24.737610749934337,"iv":0.48019491783623997,"gamma":0.11493110453217815,"theta":-0.019232450283506165,"vega":0.022027717302434413,"rho":0.004773429893959008,"breakevenPct":11.176391313922357},{"delta":0.35,"premium":0.5752538046311494,"strike":23.99830796912567,"iv":0.4085022652414799,"gamma":0.14261093345382977,"theta":-0.017757349252917567,"vega":0.023548448057643886,"rho":0.00559757864767475,"breakevenPct":8.087873100958967},{"delta":0.4,"premium":0.6320647116117502,"strike":23.619568589255,"iv":0.3747999390718597,"gamma":0.16289412454164934,"theta":-0.01688108197771222,"vega":0.024227872377063087,"rho":0.00641630102785537,"breakevenPct":6.6718568048399325},{"delta":0.45,"premium":0.6888756185923509,"strike":23.240829209384327,"iv":0.3410976129022396,"gamma":0.18317731562946887,"theta":-0.016004814702506868,"vega":0.024907296696482287,"rho":0.007235023408035989,"breakevenPct":5.255840508720899},{"delta":0.5,"premium":0.7433818125430453,"strike":22.933157045298017,"iv":0.31146952682206624,"gamma":0.19977283792636127,"theta":-0.015009986518720405,"vega":0.024984059451710006,"rho":0.008060406611694984,"breakevenPct":4.1422790516787655},{"delta":0.55,"premium":0.7938633416347758,"strike":22.749587848600815,"iv":0.2889561880888302,"gamma":0.2099286730249975,"theta":-0.013808118275620078,"vega":0.02400840883148672,"rho":0.00889742145097947,"breakevenPct":3.556887195997292},{"delta":0.6,"premium":0.8443448707265062,"strike":22.566018651903615,"iv":0.26644284935559426,"gamma":0.2200845081236337,"theta":-0.012606250032519755,"vega":0.023032758211263438,"rho":0.009734436290263953,"breakevenPct":2.97149534031582},{"delta":0.65,"premium":0.8948263998182366,"strike":22.382449455206412,"iv":0.2439295106223582,"gamma":0.2302403432222699,"theta":-0.01140438178941943,"vega":0.02205710759104015,"rho":0.010571451129548437,"breakevenPct":2.386103484634347},{"delta":0.7,"premium":0.9453079289099671,"strike":22.19888025850921,"iv":0.22141617188912224,"gamma":0.24039617832090612,"theta":-0.010202513546319106,"vega":0.021081456970816866,"rho":0.01140846596883292,"breakevenPct":1.8007116289528753},{"delta":0.75,"premium":0.9957894580016975,"strike":22.01531106181201,"iv":0.19890283315588622,"gamma":0.25055201341954236,"theta":-0.00900064530321878,"vega":0.020105806350593582,"rho":0.012245480808117406,"breakevenPct":1.2153197732714016},{"delta":0.8,"premium":1.2030205906816762,"strike":21.738037947507515,"iv":0.19696079672067954,"gamma":0.21391490753357403,"theta":-0.007346732127075182,"vega":0.017037702675450163,"rho":0.013056641401190627,"breakevenPct":0.9072370911078633},{"delta":0.85,"premium":1.4245155381316514,"strike":21.452238015314,"iv":0.19689069641060322,"gamma":0.17301976317434078,"theta":-0.00565168401313881,"vega":0.013779191100656198,"rho":0.013865449323695416,"breakevenPct":0.6243888375778492},{"delta":0.9,"premium":1.6460104855816273,"strike":21.166438083120482,"iv":0.1968205961005269,"gamma":0.13212461881510745,"theta":-0.003956635899202435,"vega":0.010520679525862227,"rho":0.014674257246200206,"breakevenPct":0.3415405840478347}],"put":[{"delta":0.1,"premium":0.4984122233261033,"strike":14.936488933044131,"iv":1.3935503218823273,"gamma":0.019826399203471803,"theta":-0.02687128895022064,"vega":0.011156715796075068,"rho":-0.0022074302346285625,"breakevenPct":36.493495831421306},{"delta":0.15,"premium":0.5027590062676197,"strike":18.110360250704787,"iv":0.9063168904102694,"gamma":0.04059881757002255,"theta":-0.022995598253421762,"vega":0.0148150831706085,"rho":-0.0031337834259053147,"breakevenPct":22.552205234102928},{"delta":0.2,"premium":0.5694626346502364,"strike":19.59283512866982,"iv":0.7304428582075717,"gamma":0.06065559147531526,"theta":-0.021972278192654685,"vega":0.017748858462778728,"rho":-0.0041078817112771265,"breakevenPct":16.324874227969538},{"delta":0.25,"premium":0.6532639473048505,"strike":20.532639473048505,"iv":0.6339834673116158,"gamma":0.07938781957522396,"theta":-0.02143351160435944,"vega":0.020112591638600776,"rho":-0.005093330671734731,"breakevenPct":12.559707911467644},{"delta":0.3,"premium":0.7462168025067197,"strike":21.2310840125336,"iv":0.568202705477068,"gamma":0.0962945199268557,"theta":-0.020863300442844943,"vega":0.021968391057380722,"rho":-0.006083194427217256,"breakevenPct":9.896426579398632},{"delta":0.35,"premium":0.8532573304786435,"strike":21.766286652393216,"iv":0.5264155365010548,"gamma":0.11073658824972384,"theta":-0.020434409070521124,"vega":0.02341394646956335,"rho":-0.007080457444416368,"breakevenPct":8.013137032590675},{"delta":0.4,"premium":1.000779745364602,"strike":22.223954989699116,"iv":0.505375599497196,"gamma":0.11945222290451041,"theta":-0.02039333568520741,"vega":0.02428142342912985,"rho":-0.008093818023138476,"breakevenPct":6.648946793750047},{"delta":0.45,"premium":1.1796835643376542,"strike":22.621519031861453,"iv":0.5004188374596981,"gamma":0.12372874805588828,"theta":-0.02065289732188394,"vega":0.024700776180600213,"rho":-0.009119657370057401,"breakevenPct":5.687160355385579},{"delta":0.5,"premium":1.3695718654434252,"strike":23.02446483180428,"iv":0.49761070336391433,"gamma":0.1272960244648318,"theta":-0.020958715596330273,"vega":0.025082874617737005,"rho":-0.010153461356426651,"breakevenPct":4.750017742136042},{"delta":0.55,"premium":1.777319062181448,"strike":23.53414882772681,"iv":0.5374170234454638,"gamma":0.11679653414882772,"theta":-0.022181957186544345,"vega":0.024726095820591234,"rho":-0.011345230691894033,"breakevenPct":4.301644326999304}]}},"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"}}