{"symbol":"CEW","url":"https://intraalpha.com/companies/CEW","capturedAt":"2026-10-22T20:44:17.151Z","state":"ready","quote":{"symbol":"CEW","last_price":19.6462,"prev_close":19.7328,"regular_close":19.6462,"change":-0.0866,"change_pct":-0.4389,"regular_change":-0.0866,"regular_change_pct":-0.4389,"extended_change":0,"extended_change_pct":0,"bid":19.1,"ask":20.69,"bid_size":200,"ask_size":300,"volume":1371,"vwap":19.659793,"open":19.689,"high":19.689,"low":19.635,"close":19.6462,"trade_count":33,"last_trade_at":"2026-10-22T20:10:00.00425479Z","last_quote_at":"2026-10-22T20:00:02.013021205Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:44:12.065499179-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":19600000,"net_expense_ratio":0.0055,"portfolio_turnover":0.12,"dividend_yield":0.0313,"inception_date":"2009-05-06","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:44:16.798673+00:00"},"optionObservedAt":"2026-10-22T19:52:11.675Z","bars":[{"c":19.67,"h":19.67,"l":19.67,"n":5,"o":19.67,"t":"2026-10-15T13:50:00Z","v":559,"vw":19.67},{"c":19.6701,"h":19.6701,"l":19.67,"n":5,"o":19.67,"t":"2026-10-15T15:10:00Z","v":406,"vw":19.67005},{"c":19.7,"h":19.7,"l":19.69,"n":15,"o":19.69,"t":"2026-10-15T17:35:00Z","v":2800,"vw":19.692534},{"c":19.77,"h":19.77,"l":19.69,"n":18,"o":19.69,"t":"2026-10-15T18:55:00Z","v":3235,"vw":19.698087},{"c":19.71,"h":19.71,"l":19.71,"n":1,"o":19.71,"t":"2026-10-15T19:05:00Z","v":500,"vw":19.71},{"c":19.71,"h":19.71,"l":19.71,"n":1,"o":19.71,"t":"2026-10-15T19:15:00Z","v":500,"vw":19.71},{"c":19.71,"h":19.71,"l":19.71,"n":2,"o":19.71,"t":"2026-10-15T19:20:00Z","v":203,"vw":19.71},{"c":19.73,"h":19.74,"l":19.73,"n":7,"o":19.73,"t":"2026-10-15T19:55:00Z","v":4300,"vw":19.737674},{"c":19.8,"h":19.8,"l":19.8,"n":1,"o":19.8,"t":"2026-10-16T13:30:00Z","v":505,"vw":19.8},{"c":19.69,"h":19.7001,"l":19.69,"n":17,"o":19.7,"t":"2026-10-19T15:25:00Z","v":1594,"vw":19.69402},{"c":19.6801,"h":19.7,"l":19.68,"n":42,"o":19.7,"t":"2026-10-19T16:10:00Z","v":3035,"vw":19.687349},{"c":19.71,"h":19.71,"l":19.71,"n":3,"o":19.71,"t":"2026-10-19T16:20:00Z","v":222,"vw":19.71},{"c":19.76,"h":19.76,"l":19.76,"n":2,"o":19.76,"t":"2026-10-20T14:10:00Z","v":159,"vw":19.76},{"c":19.7599,"h":19.76,"l":19.7599,"n":5,"o":19.76,"t":"2026-10-20T17:35:00Z","v":3425,"vw":19.75995},{"c":19.701,"h":19.701,"l":19.7,"n":4,"o":19.7,"t":"2026-10-21T16:25:00Z","v":615,"vw":19.700724},{"c":19.72,"h":19.72,"l":19.72,"n":2,"o":19.72,"t":"2026-10-21T19:15:00Z","v":2060,"vw":19.72},{"c":19.74,"h":19.74,"l":19.74,"n":3,"o":19.74,"t":"2026-10-21T19:55:00Z","v":123,"vw":19.74},{"c":19.689,"h":19.689,"l":19.689,"n":1,"o":19.689,"t":"2026-10-22T16:55:00Z","v":100,"vw":19.689},{"c":19.66,"h":19.66,"l":19.66,"n":1,"o":19.66,"t":"2026-10-22T17:05:00Z","v":102,"vw":19.66},{"c":19.6593,"h":19.6593,"l":19.6593,"n":1,"o":19.6593,"t":"2026-10-22T19:15:00Z","v":937,"vw":19.6593},{"c":19.635,"h":19.635,"l":19.635,"n":2,"o":19.635,"t":"2026-10-22T19:55:00Z","v":123,"vw":19.635}],"history":[{"c":18.33,"h":18.36,"l":18.33,"n":4,"o":18.36,"t":"2024-10-21T04:00:00Z","v":134,"vw":18.36},{"c":18.3445,"h":18.37,"l":18.3445,"n":3,"o":18.37,"t":"2024-10-22T04:00:00Z","v":104,"vw":18.37},{"c":18.2945,"h":18.2945,"l":18.28,"n":17,"o":18.28,"t":"2024-10-23T04:00:00Z","v":791,"vw":18.28},{"c":18.34,"h":18.34,"l":18.34,"n":7,"o":18.34,"t":"2024-10-24T04:00:00Z","v":146,"vw":18.34},{"c":18.275,"h":18.275,"l":18.275,"n":4,"o":18.275,"t":"2024-10-25T04:00:00Z","v":66,"vw":18.275},{"c":18.2797,"h":18.38,"l":18.2712,"n":32,"o":18.38,"t":"2024-10-28T04:00:00Z","v":2566,"vw":18.301433},{"c":18.2395,"h":18.28,"l":18.1904,"n":18,"o":18.24,"t":"2024-10-29T04:00:00Z","v":1051,"vw":18.234035},{"c":18.235,"h":18.235,"l":18.23,"n":9,"o":18.23,"t":"2024-10-30T04:00:00Z","v":322,"vw":18.23},{"c":18.24,"h":18.24,"l":18.24,"n":5,"o":18.24,"t":"2024-10-31T04:00:00Z","v":75,"vw":18.24},{"c":18.1647,"h":18.17,"l":18.1647,"n":12,"o":18.17,"t":"2024-11-01T04:00:00Z","v":342,"vw":18.17},{"c":18.235,"h":18.28,"l":18.23,"n":6,"o":18.23,"t":"2024-11-04T05:00:00Z","v":366,"vw":18.244164},{"c":18.2923,"h":18.2923,"l":18.26,"n":12,"o":18.28,"t":"2024-11-05T05:00:00Z","v":1093,"vw":18.262312},{"c":18.175,"h":18.1778,"l":18.06,"n":13,"o":18.06,"t":"2024-11-06T05:00:00Z","v":1760,"vw":18.117195},{"c":18.32,"h":18.3606,"l":18.27,"n":16,"o":18.27,"t":"2024-11-07T05:00:00Z","v":715,"vw":18.318658},{"c":18.1598,"h":18.2,"l":18.1598,"n":5,"o":18.2,"t":"2024-11-08T05:00:00Z","v":671,"vw":18.2},{"c":18,"h":18.08,"l":17.9,"n":24,"o":17.9,"t":"2024-11-11T05:00:00Z","v":2331,"vw":17.990309},{"c":17.9995,"h":17.9995,"l":17.9995,"n":11,"o":17.9995,"t":"2024-11-12T05:00:00Z","v":160,"vw":17.9995},{"c":17.982,"h":18.02,"l":17.95,"n":20,"o":18.02,"t":"2024-11-13T05:00:00Z","v":1392,"vw":18.005298},{"c":17.96,"h":17.96,"l":17.96,"n":6,"o":17.96,"t":"2024-11-14T05:00:00Z","v":1087,"vw":17.96},{"c":18.005,"h":18.005,"l":18.005,"n":11,"o":18.005,"t":"2024-11-15T05:00:00Z","v":22,"vw":18.005},{"c":18.13,"h":18.36,"l":18.055,"n":24,"o":18.36,"t":"2024-11-18T05:00:00Z","v":3637,"vw":18.241775},{"c":18.0972,"h":18.1195,"l":18,"n":10,"o":18,"t":"2024-11-19T05:00:00Z","v":380,"vw":18.075566},{"c":18.045,"h":18.045,"l":18.045,"n":8,"o":18.045,"t":"2024-11-20T05:00:00Z","v":30,"vw":18.045},{"c":18.015,"h":18.07,"l":17.99,"n":7,"o":18.07,"t":"2024-11-21T05:00:00Z","v":280,"vw":18.027354},{"c":18.005,"h":18.0057,"l":18.005,"n":7,"o":18.0057,"t":"2024-11-22T05:00:00Z","v":175,"vw":18.0057},{"c":18.06,"h":18.06,"l":18.06,"n":4,"o":18.06,"t":"2024-11-25T05:00:00Z","v":63,"vw":18.06},{"c":18.025,"h":18.06,"l":17.99,"n":9,"o":18.06,"t":"2024-11-26T05:00:00Z","v":942,"vw":18.044411},{"c":18.055,"h":18.055,"l":18.051,"n":2,"o":18.051,"t":"2024-11-27T05:00:00Z","v":2003,"vw":18.051},{"c":18.09,"h":18.09,"l":18.09,"n":8,"o":18.09,"t":"2024-11-29T05:00:00Z","v":50,"vw":18.09},{"c":17.995,"h":18,"l":17.995,"n":8,"o":18,"t":"2024-12-02T05:00:00Z","v":539,"vw":18},{"c":18.02,"h":18.025,"l":17.98,"n":9,"o":17.9809,"t":"2024-12-03T05:00:00Z","v":2084,"vw":18.004604},{"c":18.0548,"h":18.07,"l":18.0548,"n":8,"o":18.0656,"t":"2024-12-04T05:00:00Z","v":596,"vw":18.067005},{"c":18.145,"h":18.145,"l":18.11,"n":5,"o":18.11,"t":"2024-12-05T05:00:00Z","v":216,"vw":18.11},{"c":18.12,"h":18.15,"l":18.12,"n":9,"o":18.12,"t":"2024-12-06T05:00:00Z","v":607,"vw":18.125},{"c":18.145,"h":18.145,"l":18.145,"n":9,"o":18.145,"t":"2024-12-09T05:00:00Z","v":66,"vw":18.145},{"c":18.155,"h":18.19,"l":18.155,"n":8,"o":18.189,"t":"2024-12-10T05:00:00Z","v":1210,"vw":18.185531},{"c":18.145,"h":18.145,"l":18.12,"n":15,"o":18.1209,"t":"2024-12-11T05:00:00Z","v":1786,"vw":18.124579},{"c":18.125,"h":18.1499,"l":18.125,"n":6,"o":18.1499,"t":"2024-12-12T05:00:00Z","v":281,"vw":18.1499},{"c":18.09,"h":18.09,"l":18.0794,"n":5,"o":18.0794,"t":"2024-12-13T05:00:00Z","v":216,"vw":18.0794},{"c":18.095,"h":18.115,"l":18.08,"n":16,"o":18.09,"t":"2024-12-16T05:00:00Z","v":1119,"vw":18.095341},{"c":18.045,"h":18.045,"l":18.045,"n":6,"o":18.045,"t":"2024-12-17T05:00:00Z","v":13,"vw":18.045},{"c":17.8526,"h":17.971,"l":17.8526,"n":8,"o":17.971,"t":"2024-12-18T05:00:00Z","v":174,"vw":17.971},{"c":17.9,"h":17.9,"l":17.9,"n":10,"o":17.9,"t":"2024-12-19T05:00:00Z","v":60,"vw":17.9},{"c":17.985,"h":18.02,"l":17.93,"n":39,"o":17.96,"t":"2024-12-20T05:00:00Z","v":4887,"vw":17.972384},{"c":17.9339,"h":17.9339,"l":17.9339,"n":4,"o":17.9339,"t":"2024-12-23T05:00:00Z","v":95,"vw":17.9339},{"c":17.95,"h":17.95,"l":17.95,"n":7,"o":17.95,"t":"2024-12-24T05:00:00Z","v":91,"vw":17.95},{"c":17.045,"h":17.045,"l":17.045,"n":15,"o":17.045,"t":"2024-12-26T05:00:00Z","v":178,"vw":17.045},{"c":17.02,"h":17.05,"l":16.9915,"n":76,"o":17.02,"t":"2024-12-27T05:00:00Z","v":1884,"vw":17.023512},{"c":17.03,"h":17.09,"l":16.995,"n":41,"o":17.09,"t":"2024-12-30T05:00:00Z","v":4668,"vw":17.021867},{"c":16.9158,"h":16.9158,"l":16.911,"n":13,"o":16.911,"t":"2024-12-31T05:00:00Z","v":609,"vw":16.911},{"c":16.9705,"h":16.972,"l":16.95,"n":13,"o":16.95,"t":"2025-01-02T05:00:00Z","v":372,"vw":16.959059},{"c":16.955,"h":16.98,"l":16.955,"n":12,"o":16.98,"t":"2025-01-03T05:00:00Z","v":291,"vw":16.98},{"c":17.05,"h":17.05,"l":17.02,"n":7,"o":17.03,"t":"2025-01-06T05:00:00Z","v":231,"vw":17.02505},{"c":17.065,"h":17.12,"l":17.065,"n":7,"o":17.12,"t":"2025-01-07T05:00:00Z","v":975,"vw":17.1168},{"c":17.02,"h":17.02,"l":17,"n":7,"o":17,"t":"2025-01-08T05:00:00Z","v":159,"vw":17},{"c":16.93,"h":17,"l":16.93,"n":11,"o":17,"t":"2025-01-10T05:00:00Z","v":163,"vw":17},{"c":16.925,"h":16.925,"l":16.925,"n":7,"o":16.925,"t":"2025-01-13T05:00:00Z","v":60,"vw":16.925},{"c":16.995,"h":16.995,"l":16.995,"n":9,"o":16.995,"t":"2025-01-14T05:00:00Z","v":118,"vw":16.995},{"c":17.055,"h":17.055,"l":17,"n":11,"o":17,"t":"2025-01-15T05:00:00Z","v":475,"vw":17},{"c":17.02,"h":17.02,"l":17,"n":5,"o":17,"t":"2025-01-16T05:00:00Z","v":1215,"vw":17},{"c":17.025,"h":17.0658,"l":17.025,"n":12,"o":17.0658,"t":"2025-01-17T05:00:00Z","v":281,"vw":17.0658},{"c":17.1589,"h":17.165,"l":17.12,"n":12,"o":17.12,"t":"2025-01-21T05:00:00Z","v":1013,"vw":17.148577},{"c":17.244,"h":17.244,"l":17.244,"n":8,"o":17.244,"t":"2025-01-22T05:00:00Z","v":32,"vw":17.244},{"c":17.301,"h":17.301,"l":17.25,"n":6,"o":17.25,"t":"2025-01-23T05:00:00Z","v":2648,"vw":17.254537},{"c":17.4098,"h":17.44,"l":17.4098,"n":18,"o":17.44,"t":"2025-01-24T05:00:00Z","v":986,"vw":17.418298},{"c":17.325,"h":17.36,"l":17.325,"n":9,"o":17.36,"t":"2025-01-27T05:00:00Z","v":447,"vw":17.337707},{"c":17.285,"h":17.285,"l":17.285,"n":15,"o":17.285,"t":"2025-01-28T05:00:00Z","v":217,"vw":17.285},{"c":17.331,"h":17.331,"l":17.31,"n":15,"o":17.31,"t":"2025-01-29T05:00:00Z","v":323,"vw":17.31},{"c":17.379,"h":17.39,"l":17.3603,"n":6,"o":17.39,"t":"2025-01-30T05:00:00Z","v":461,"vw":17.3702},{"c":17.254,"h":17.32,"l":17.23,"n":19,"o":17.32,"t":"2025-01-31T05:00:00Z","v":905,"vw":17.281669},{"c":17.269,"h":17.31,"l":17.1767,"n":22,"o":17.19,"t":"2025-02-03T05:00:00Z","v":3201,"vw":17.262212},{"c":17.371,"h":17.3901,"l":17.32,"n":30,"o":17.32,"t":"2025-02-04T05:00:00Z","v":4672,"vw":17.375328},{"c":17.44,"h":17.44,"l":17.44,"n":7,"o":17.44,"t":"2025-02-05T05:00:00Z","v":236,"vw":17.44},{"c":17.404,"h":17.404,"l":17.404,"n":8,"o":17.404,"t":"2025-02-06T05:00:00Z","v":39,"vw":17.404},{"c":17.38,"h":17.45,"l":17.38,"n":7,"o":17.45,"t":"2025-02-07T05:00:00Z","v":527,"vw":17.4309},{"c":17.3745,"h":17.39,"l":17.3745,"n":9,"o":17.39,"t":"2025-02-10T05:00:00Z","v":584,"vw":17.39},{"c":17.389,"h":17.389,"l":17.389,"n":5,"o":17.389,"t":"2025-02-11T05:00:00Z","v":57,"vw":17.389},{"c":17.4112,"h":17.4112,"l":17.39,"n":7,"o":17.39,"t":"2025-02-12T05:00:00Z","v":323,"vw":17.39005},{"c":17.475,"h":17.475,"l":17.475,"n":4,"o":17.475,"t":"2025-02-13T05:00:00Z","v":14,"vw":17.475},{"c":17.6,"h":17.6294,"l":17.6,"n":12,"o":17.6007,"t":"2025-02-14T05:00:00Z","v":1199,"vw":17.611499},{"c":17.564,"h":17.564,"l":17.4901,"n":14,"o":17.4901,"t":"2025-02-18T05:00:00Z","v":734,"vw":17.498343},{"c":17.525,"h":17.525,"l":17.525,"n":10,"o":17.525,"t":"2025-02-19T05:00:00Z","v":223,"vw":17.525},{"c":17.644,"h":17.644,"l":17.58,"n":9,"o":17.58,"t":"2025-02-20T05:00:00Z","v":304,"vw":17.599455},{"c":17.6035,"h":17.66,"l":17.6035,"n":33,"o":17.6599,"t":"2025-02-21T05:00:00Z","v":5068,"vw":17.654737},{"c":17.5766,"h":17.61,"l":17.5766,"n":20,"o":17.61,"t":"2025-02-24T05:00:00Z","v":2681,"vw":17.605974},{"c":17.5695,"h":17.5999,"l":17.54,"n":26,"o":17.5999,"t":"2025-02-25T05:00:00Z","v":10968,"vw":17.54241},{"c":17.575,"h":17.575,"l":17.575,"n":5,"o":17.575,"t":"2025-02-26T05:00:00Z","v":68,"vw":17.575},{"c":17.4651,"h":17.53,"l":17.43,"n":31,"o":17.53,"t":"2025-02-27T05:00:00Z","v":3358,"vw":17.435699},{"c":17.3836,"h":17.41,"l":17.35,"n":20,"o":17.4096,"t":"2025-02-28T05:00:00Z","v":2549,"vw":17.399811},{"c":17.4254,"h":17.51,"l":17.38,"n":36,"o":17.51,"t":"2025-03-03T05:00:00Z","v":3366,"vw":17.402028},{"c":17.545,"h":17.545,"l":17.545,"n":7,"o":17.545,"t":"2025-03-04T05:00:00Z","v":67,"vw":17.545},{"c":17.7,"h":17.73,"l":17.665,"n":23,"o":17.665,"t":"2025-03-05T05:00:00Z","v":2665,"vw":17.72438},{"c":17.6849,"h":17.72,"l":17.6507,"n":27,"o":17.685,"t":"2025-03-06T05:00:00Z","v":2988,"vw":17.67208},{"c":17.65,"h":17.7,"l":17.65,"n":20,"o":17.65,"t":"2025-03-07T05:00:00Z","v":3276,"vw":17.691314},{"c":17.594,"h":17.65,"l":17.57,"n":26,"o":17.65,"t":"2025-03-10T04:00:00Z","v":3455,"vw":17.591006},{"c":17.704,"h":17.704,"l":17.65,"n":14,"o":17.65,"t":"2025-03-11T04:00:00Z","v":475,"vw":17.663147},{"c":17.66,"h":17.71,"l":17.66,"n":14,"o":17.69,"t":"2025-03-12T04:00:00Z","v":3450,"vw":17.701705},{"c":17.654,"h":17.654,"l":17.654,"n":7,"o":17.654,"t":"2025-03-13T04:00:00Z","v":110,"vw":17.654},{"c":17.76,"h":17.76,"l":17.7108,"n":39,"o":17.75,"t":"2025-03-14T04:00:00Z","v":3943,"vw":17.747822},{"c":17.819,"h":17.82,"l":17.819,"n":21,"o":17.82,"t":"2025-03-17T04:00:00Z","v":406,"vw":17.82},{"c":17.774,"h":17.78,"l":17.774,"n":12,"o":17.78,"t":"2025-03-18T04:00:00Z","v":194,"vw":17.78},{"c":17.6976,"h":17.73,"l":17.6976,"n":12,"o":17.72,"t":"2025-03-19T04:00:00Z","v":554,"vw":17.715192},{"c":17.66,"h":17.66,"l":17.626,"n":17,"o":17.63,"t":"2025-03-20T04:00:00Z","v":1061,"vw":17.634958},{"c":17.67,"h":17.69,"l":17.664,"n":26,"o":17.67,"t":"2025-03-21T04:00:00Z","v":769,"vw":17.673327},{"c":17.6495,"h":17.7,"l":17.61,"n":28,"o":17.7,"t":"2025-03-24T04:00:00Z","v":3274,"vw":17.660676},{"c":17.664,"h":17.7,"l":17.664,"n":23,"o":17.7,"t":"2025-03-25T04:00:00Z","v":1532,"vw":17.699042},{"c":17.614,"h":17.67,"l":17.614,"n":6,"o":17.67,"t":"2025-03-26T04:00:00Z","v":195,"vw":17.67},{"c":17.6104,"h":17.62,"l":17.6042,"n":12,"o":17.6042,"t":"2025-03-27T04:00:00Z","v":311,"vw":17.6121},{"c":17.52,"h":17.59,"l":17.52,"n":21,"o":17.59,"t":"2025-03-28T04:00:00Z","v":1100,"vw":17.571141},{"c":17.5755,"h":17.58,"l":17.53,"n":12,"o":17.54,"t":"2025-03-31T04:00:00Z","v":2805,"vw":17.563596},{"c":17.5705,"h":17.6,"l":17.5401,"n":22,"o":17.5401,"t":"2025-04-01T04:00:00Z","v":2742,"vw":17.585712},{"c":17.5605,"h":17.609,"l":17.53,"n":28,"o":17.609,"t":"2025-04-02T04:00:00Z","v":6110,"vw":17.551092},{"c":17.655,"h":17.9,"l":17.655,"n":24,"o":17.9,"t":"2025-04-03T04:00:00Z","v":1245,"vw":17.746187},{"c":17.3724,"h":17.47,"l":17.32,"n":28,"o":17.455,"t":"2025-04-04T04:00:00Z","v":6487,"vw":17.351686},{"c":17.1022,"h":17.27,"l":17.06,"n":17,"o":17.23,"t":"2025-04-07T04:00:00Z","v":2086,"vw":17.194321},{"c":17.0677,"h":17.1,"l":17.0677,"n":14,"o":17.1,"t":"2025-04-08T04:00:00Z","v":240,"vw":17.094545},{"c":17.4191,"h":17.4191,"l":17.09,"n":21,"o":17.09,"t":"2025-04-09T04:00:00Z","v":1115,"vw":17.162331},{"c":17.4298,"h":17.4298,"l":17.37,"n":15,"o":17.3714,"t":"2025-04-10T04:00:00Z","v":1438,"vw":17.370569},{"c":17.6015,"h":17.6015,"l":17.51,"n":57,"o":17.53,"t":"2025-04-11T04:00:00Z","v":11643,"vw":17.524321},{"c":17.61,"h":17.75,"l":17.61,"n":59,"o":17.75,"t":"2025-04-14T04:00:00Z","v":11658,"vw":17.677072},{"c":17.585,"h":17.6413,"l":17.585,"n":16,"o":17.6413,"t":"2025-04-15T04:00:00Z","v":6395,"vw":17.599399},{"c":17.7,"h":17.73,"l":17.51,"n":22,"o":17.51,"t":"2025-04-16T04:00:00Z","v":6430,"vw":17.690272},{"c":17.735,"h":17.76,"l":17.701,"n":12,"o":17.701,"t":"2025-04-17T04:00:00Z","v":532,"vw":17.729739},{"c":17.83,"h":17.99,"l":17.77,"n":66,"o":17.99,"t":"2025-04-21T04:00:00Z","v":22612,"vw":17.843137},{"c":17.86,"h":17.97,"l":17.85,"n":44,"o":17.97,"t":"2025-04-22T04:00:00Z","v":7718,"vw":17.868783},{"c":17.8155,"h":17.87,"l":17.8,"n":29,"o":17.87,"t":"2025-04-23T04:00:00Z","v":2606,"vw":17.828404},{"c":17.8515,"h":17.879,"l":17.8515,"n":12,"o":17.879,"t":"2025-04-24T04:00:00Z","v":768,"vw":17.872464},{"c":17.8795,"h":17.8795,"l":17.8795,"n":13,"o":17.8795,"t":"2025-04-25T04:00:00Z","v":391,"vw":17.8795},{"c":17.9491,"h":17.95,"l":17.8988,"n":130,"o":17.9,"t":"2025-04-28T04:00:00Z","v":22728,"vw":17.923015},{"c":17.9575,"h":18.04,"l":17.95,"n":89,"o":17.96,"t":"2025-04-29T04:00:00Z","v":16342,"vw":18.001897},{"c":18.04,"h":18.09,"l":17.92,"n":320,"o":17.95,"t":"2025-04-30T04:00:00Z","v":155396,"vw":18.024622},{"c":17.91,"h":18.01,"l":17.91,"n":75,"o":17.97,"t":"2025-05-01T04:00:00Z","v":6200,"vw":17.987079},{"c":18.128,"h":18.16,"l":18.118,"n":52,"o":18.16,"t":"2025-05-02T04:00:00Z","v":3082,"vw":18.147133},{"c":18.2075,"h":18.27,"l":18.2075,"n":49,"o":18.27,"t":"2025-05-05T04:00:00Z","v":4782,"vw":18.239371},{"c":18.266,"h":18.266,"l":18.18,"n":48,"o":18.18,"t":"2025-05-06T04:00:00Z","v":6745,"vw":18.186268},{"c":18.1817,"h":18.23,"l":18.1706,"n":41,"o":18.23,"t":"2025-05-07T04:00:00Z","v":3831,"vw":18.198954},{"c":18.14,"h":18.17,"l":18.14,"n":31,"o":18.15,"t":"2025-05-08T04:00:00Z","v":2914,"vw":18.158937},{"c":18.1885,"h":18.22,"l":17.81,"n":30,"o":17.81,"t":"2025-05-09T04:00:00Z","v":5452,"vw":18.06232},{"c":18.08,"h":18.13,"l":18.01,"n":53,"o":18.13,"t":"2025-05-12T04:00:00Z","v":7723,"vw":18.080168},{"c":18.0905,"h":18.0905,"l":18.07,"n":25,"o":18.07,"t":"2025-05-13T04:00:00Z","v":511,"vw":18.07},{"c":18.1095,"h":18.1095,"l":18.1095,"n":15,"o":18.1095,"t":"2025-05-14T04:00:00Z","v":400,"vw":18.1095},{"c":18.24,"h":18.26,"l":18.19,"n":16,"o":18.19,"t":"2025-05-15T04:00:00Z","v":1056,"vw":18.24052},{"c":18.1405,"h":18.145,"l":18.1,"n":15,"o":18.145,"t":"2025-05-16T04:00:00Z","v":1425,"vw":18.124141},{"c":18.2043,"h":18.24,"l":18.17,"n":29,"o":18.17,"t":"2025-05-19T04:00:00Z","v":1666,"vw":18.209997},{"c":18.3,"h":18.33,"l":18.2,"n":50,"o":18.2,"t":"2025-05-20T04:00:00Z","v":7012,"vw":18.267743},{"c":18.314,"h":18.34,"l":18.29,"n":41,"o":18.305,"t":"2025-05-21T04:00:00Z","v":6477,"vw":18.329804},{"c":18.2949,"h":18.37,"l":18.27,"n":71,"o":18.31,"t":"2025-05-22T04:00:00Z","v":12410,"vw":18.310786},{"c":18.43,"h":18.43,"l":18.35,"n":29,"o":18.37,"t":"2025-05-23T04:00:00Z","v":2036,"vw":18.364905},{"c":18.33,"h":18.4,"l":18.33,"n":43,"o":18.4,"t":"2025-05-27T04:00:00Z","v":7957,"vw":18.353889},{"c":18.3395,"h":18.388,"l":18.32,"n":61,"o":18.38,"t":"2025-05-28T04:00:00Z","v":10919,"vw":18.34368},{"c":18.3975,"h":18.42,"l":18.36,"n":28,"o":18.41,"t":"2025-05-29T04:00:00Z","v":12371,"vw":18.413141},{"c":18.34,"h":18.36,"l":18.2606,"n":19,"o":18.36,"t":"2025-05-30T04:00:00Z","v":2124,"vw":18.315383},{"c":18.33,"h":18.355,"l":18.32,"n":33,"o":18.34,"t":"2025-06-02T04:00:00Z","v":4341,"vw":18.331692},{"c":18.31,"h":18.33,"l":18.31,"n":17,"o":18.31,"t":"2025-06-03T04:00:00Z","v":3276,"vw":18.323031},{"c":18.385,"h":18.4,"l":18.33,"n":17,"o":18.33,"t":"2025-06-04T04:00:00Z","v":2020,"vw":18.353584},{"c":18.4811,"h":18.56,"l":18.45,"n":41,"o":18.45,"t":"2025-06-05T04:00:00Z","v":4166,"vw":18.475076},{"c":18.4455,"h":18.4499,"l":18.4455,"n":23,"o":18.4499,"t":"2025-06-06T04:00:00Z","v":1878,"vw":18.449488},{"c":18.458,"h":18.458,"l":18.41,"n":16,"o":18.41,"t":"2025-06-09T04:00:00Z","v":2924,"vw":18.444395},{"c":18.44,"h":18.494,"l":18.435,"n":32,"o":18.44,"t":"2025-06-10T04:00:00Z","v":3022,"vw":18.45347},{"c":18.4935,"h":18.52,"l":18.44,"n":29,"o":18.4401,"t":"2025-06-11T04:00:00Z","v":3016,"vw":18.482796},{"c":18.5505,"h":18.5505,"l":18.5505,"n":12,"o":18.5505,"t":"2025-06-12T04:00:00Z","v":143,"vw":18.5505},{"c":18.4905,"h":18.64,"l":18.4275,"n":35,"o":18.64,"t":"2025-06-13T04:00:00Z","v":4635,"vw":18.512386},{"c":18.5255,"h":18.57,"l":18.5255,"n":16,"o":18.5694,"t":"2025-06-16T04:00:00Z","v":362,"vw":18.569667},{"c":18.4345,"h":18.54,"l":18.4276,"n":74,"o":18.54,"t":"2025-06-17T04:00:00Z","v":10356,"vw":18.491561},{"c":18.4305,"h":18.46,"l":18.4305,"n":10,"o":18.46,"t":"2025-06-18T04:00:00Z","v":126,"vw":18.46},{"c":18.4669,"h":18.59,"l":18.43,"n":48,"o":18.59,"t":"2025-06-20T04:00:00Z","v":9770,"vw":18.486163},{"c":18.4205,"h":18.4205,"l":18.3683,"n":17,"o":18.3683,"t":"2025-06-23T04:00:00Z","v":344,"vw":18.3683},{"c":18.559,"h":18.57,"l":18.53,"n":17,"o":18.57,"t":"2025-06-24T04:00:00Z","v":795,"vw":18.549184},{"c":18.564,"h":18.564,"l":18.515,"n":17,"o":18.515,"t":"2025-06-25T04:00:00Z","v":411,"vw":18.515},{"c":18.6305,"h":18.7,"l":18.58,"n":34,"o":18.7,"t":"2025-06-26T04:00:00Z","v":3016,"vw":18.63779},{"c":18.61,"h":18.7,"l":18.61,"n":32,"o":18.7,"t":"2025-06-27T04:00:00Z","v":4501,"vw":18.631441},{"c":18.6972,"h":18.6997,"l":18.6398,"n":27,"o":18.6398,"t":"2025-06-30T04:00:00Z","v":1160,"vw":18.661602},{"c":18.755,"h":18.755,"l":18.7192,"n":40,"o":18.7192,"t":"2025-07-01T04:00:00Z","v":3919,"vw":18.736458},{"c":18.738,"h":18.75,"l":18.7001,"n":44,"o":18.75,"t":"2025-07-02T04:00:00Z","v":3971,"vw":18.721305},{"c":18.73,"h":18.77,"l":18.72,"n":22,"o":18.73,"t":"2025-07-03T04:00:00Z","v":875,"vw":18.742174},{"c":18.6015,"h":18.76,"l":18.52,"n":121,"o":18.76,"t":"2025-07-07T04:00:00Z","v":11845,"vw":18.644179},{"c":18.611,"h":18.66,"l":18.58,"n":34,"o":18.66,"t":"2025-07-08T04:00:00Z","v":4220,"vw":18.615223},{"c":18.59,"h":18.639,"l":18.59,"n":26,"o":18.59,"t":"2025-07-09T04:00:00Z","v":3171,"vw":18.609444},{"c":18.601,"h":18.6199,"l":18.59,"n":40,"o":18.5908,"t":"2025-07-10T04:00:00Z","v":2181,"vw":18.606717},{"c":18.591,"h":18.665,"l":18.55,"n":29,"o":18.56,"t":"2025-07-11T04:00:00Z","v":3292,"vw":18.576016},{"c":18.5,"h":18.58,"l":18.5,"n":63,"o":18.54,"t":"2025-07-14T04:00:00Z","v":8187,"vw":18.545566},{"c":18.52,"h":18.5899,"l":18.5,"n":53,"o":18.54,"t":"2025-07-15T04:00:00Z","v":3945,"vw":18.533222},{"c":18.576,"h":18.58,"l":18.56,"n":22,"o":18.56,"t":"2025-07-16T04:00:00Z","v":683,"vw":18.571638},{"c":18.51,"h":18.5599,"l":18.51,"n":31,"o":18.55,"t":"2025-07-17T04:00:00Z","v":3828,"vw":18.521756},{"c":18.6287,"h":18.63,"l":18.6,"n":32,"o":18.6,"t":"2025-07-18T04:00:00Z","v":3362,"vw":18.615895},{"c":18.69,"h":18.72,"l":18.62,"n":56,"o":18.72,"t":"2025-07-21T04:00:00Z","v":7832,"vw":18.661588},{"c":18.66,"h":18.6625,"l":18.61,"n":37,"o":18.66,"t":"2025-07-22T04:00:00Z","v":5094,"vw":18.635955},{"c":18.7,"h":18.7,"l":18.66,"n":27,"o":18.68,"t":"2025-07-23T04:00:00Z","v":4473,"vw":18.678645},{"c":18.72,"h":18.72,"l":18.7,"n":18,"o":18.7,"t":"2025-07-24T04:00:00Z","v":555,"vw":18.705847},{"c":18.59,"h":18.66,"l":18.59,"n":22,"o":18.66,"t":"2025-07-25T04:00:00Z","v":2363,"vw":18.622603},{"c":18.46,"h":18.55,"l":18.46,"n":39,"o":18.55,"t":"2025-07-28T04:00:00Z","v":2861,"vw":18.506921},{"c":18.5055,"h":18.5055,"l":18.45,"n":26,"o":18.4726,"t":"2025-07-29T04:00:00Z","v":967,"vw":18.482113},{"c":18.4155,"h":18.44,"l":18.4,"n":26,"o":18.44,"t":"2025-07-30T04:00:00Z","v":2786,"vw":18.41499},{"c":18.3745,"h":18.3745,"l":18.35,"n":30,"o":18.37,"t":"2025-07-31T04:00:00Z","v":1313,"vw":18.358215},{"c":18.4945,"h":18.4945,"l":18.4503,"n":35,"o":18.48,"t":"2025-08-01T04:00:00Z","v":2555,"vw":18.467883},{"c":18.541,"h":18.63,"l":18.42,"n":36,"o":18.58,"t":"2025-08-04T04:00:00Z","v":134406,"vw":18.422552},{"c":18.44,"h":18.54,"l":18.44,"n":25,"o":18.54,"t":"2025-08-05T04:00:00Z","v":3116,"vw":18.50264},{"c":18.59,"h":18.59,"l":18.48,"n":17,"o":18.48,"t":"2025-08-06T04:00:00Z","v":1145,"vw":18.50834},{"c":18.56,"h":18.61,"l":18.545,"n":45,"o":18.61,"t":"2025-08-07T04:00:00Z","v":3262,"vw":18.567345},{"c":18.58,"h":18.61,"l":18.55,"n":29,"o":18.55,"t":"2025-08-08T04:00:00Z","v":3460,"vw":18.589595},{"c":18.55,"h":18.58,"l":18.52,"n":21,"o":18.58,"t":"2025-08-11T04:00:00Z","v":2159,"vw":18.536607},{"c":18.58,"h":18.58,"l":18.55,"n":13,"o":18.55,"t":"2025-08-12T04:00:00Z","v":3203,"vw":18.553267},{"c":18.72,"h":18.72,"l":18.6463,"n":35,"o":18.65,"t":"2025-08-13T04:00:00Z","v":5378,"vw":18.692087},{"c":18.65,"h":18.6899,"l":18.595,"n":56,"o":18.66,"t":"2025-08-14T04:00:00Z","v":12602,"vw":18.623478},{"c":18.5895,"h":18.6,"l":18.52,"n":27,"o":18.521,"t":"2025-08-15T04:00:00Z","v":2541,"vw":18.542895},{"c":18.595,"h":18.6,"l":18.58,"n":20,"o":18.58,"t":"2025-08-18T04:00:00Z","v":611,"vw":18.591091},{"c":18.56,"h":18.6,"l":18.37,"n":17,"o":18.37,"t":"2025-08-19T04:00:00Z","v":729,"vw":18.529796},{"c":18.59,"h":18.6,"l":18.5897,"n":7,"o":18.6,"t":"2025-08-20T04:00:00Z","v":2844,"vw":18.590075},{"c":18.5665,"h":18.5665,"l":18.515,"n":15,"o":18.55,"t":"2025-08-21T04:00:00Z","v":6671,"vw":18.517394},{"c":18.7,"h":18.7042,"l":18.6,"n":21,"o":18.6,"t":"2025-08-22T04:00:00Z","v":2289,"vw":18.611134},{"c":18.69,"h":18.72,"l":18.62,"n":29,"o":18.62,"t":"2025-08-25T04:00:00Z","v":4501,"vw":18.653941},{"c":18.658,"h":18.705,"l":18.6478,"n":32,"o":18.7,"t":"2025-08-26T04:00:00Z","v":7371,"vw":18.698386},{"c":18.7,"h":18.7,"l":18.608,"n":43,"o":18.68,"t":"2025-08-27T04:00:00Z","v":5175,"vw":18.657355},{"c":18.6915,"h":18.71,"l":18.66,"n":19,"o":18.71,"t":"2025-08-28T04:00:00Z","v":1402,"vw":18.671111},{"c":18.688,"h":18.69,"l":18.6822,"n":17,"o":18.6848,"t":"2025-08-29T04:00:00Z","v":556,"vw":18.685599},{"c":18.63,"h":18.63,"l":18.6192,"n":20,"o":18.63,"t":"2025-09-02T04:00:00Z","v":1696,"vw":18.624791},{"c":18.685,"h":18.71,"l":18.64,"n":23,"o":18.64,"t":"2025-09-03T04:00:00Z","v":3925,"vw":18.667476},{"c":18.67,"h":18.68,"l":18.67,"n":18,"o":18.68,"t":"2025-09-04T04:00:00Z","v":156,"vw":18.68},{"c":18.82,"h":18.82,"l":18.75,"n":44,"o":18.75,"t":"2025-09-05T04:00:00Z","v":18018,"vw":18.798067},{"c":18.86,"h":18.91,"l":18.8,"n":28,"o":18.91,"t":"2025-09-08T04:00:00Z","v":3339,"vw":18.856067},{"c":18.8,"h":18.835,"l":18.7998,"n":22,"o":18.81,"t":"2025-09-09T04:00:00Z","v":3899,"vw":18.801451},{"c":18.785,"h":18.81,"l":18.785,"n":10,"o":18.81,"t":"2025-09-10T04:00:00Z","v":532,"vw":18.798455},{"c":18.8284,"h":18.8284,"l":18.795,"n":18,"o":18.7968,"t":"2025-09-11T04:00:00Z","v":1696,"vw":18.799197},{"c":18.8413,"h":18.85,"l":18.8413,"n":9,"o":18.85,"t":"2025-09-12T04:00:00Z","v":301,"vw":18.85},{"c":18.84,"h":18.93,"l":18.84,"n":35,"o":18.85,"t":"2025-09-15T04:00:00Z","v":3065,"vw":18.905882},{"c":19.0105,"h":19.0105,"l":18.94,"n":27,"o":18.94,"t":"2025-09-16T04:00:00Z","v":5847,"vw":18.956644},{"c":18.9728,"h":19.01,"l":18.9728,"n":22,"o":19.0095,"t":"2025-09-17T04:00:00Z","v":1306,"vw":19.009575},{"c":18.9165,"h":19.03,"l":18.905,"n":24,"o":19.03,"t":"2025-09-18T04:00:00Z","v":3783,"vw":18.962084},{"c":18.8671,"h":18.93,"l":18.8524,"n":20,"o":18.93,"t":"2025-09-19T04:00:00Z","v":746,"vw":18.874952},{"c":18.9305,"h":18.96,"l":18.9212,"n":33,"o":18.96,"t":"2025-09-22T04:00:00Z","v":1741,"vw":18.947944},{"c":18.931,"h":18.96,"l":18.93,"n":16,"o":18.96,"t":"2025-09-23T04:00:00Z","v":1302,"vw":18.941646},{"c":18.77,"h":18.87,"l":18.77,"n":30,"o":18.87,"t":"2025-09-24T04:00:00Z","v":2808,"vw":18.807773},{"c":18.78,"h":18.8,"l":18.7408,"n":18,"o":18.8,"t":"2025-09-25T04:00:00Z","v":1285,"vw":18.764477},{"c":18.7755,"h":18.7755,"l":18.7417,"n":13,"o":18.7417,"t":"2025-09-26T04:00:00Z","v":1888,"vw":18.752673},{"c":18.87,"h":18.87,"l":18.815,"n":28,"o":18.86,"t":"2025-09-29T04:00:00Z","v":2531,"vw":18.83911},{"c":18.8205,"h":18.83,"l":18.801,"n":26,"o":18.83,"t":"2025-09-30T04:00:00Z","v":1075,"vw":18.814153},{"c":18.8515,"h":18.87,"l":18.8301,"n":25,"o":18.869,"t":"2025-10-01T04:00:00Z","v":1942,"vw":18.856805},{"c":18.8152,"h":18.8799,"l":18.77,"n":27,"o":18.8799,"t":"2025-10-02T04:00:00Z","v":6953,"vw":18.807502},{"c":18.8855,"h":18.91,"l":18.83,"n":44,"o":18.83,"t":"2025-10-03T04:00:00Z","v":48990,"vw":18.899253},{"c":18.8463,"h":18.86,"l":18.8335,"n":39,"o":18.86,"t":"2025-10-06T04:00:00Z","v":5493,"vw":18.849423},{"c":18.8151,"h":18.86,"l":18.8151,"n":33,"o":18.85,"t":"2025-10-07T04:00:00Z","v":1980,"vw":18.8342},{"c":18.8309,"h":18.84,"l":18.83,"n":30,"o":18.84,"t":"2025-10-08T04:00:00Z","v":2336,"vw":18.836586},{"c":18.803,"h":18.9,"l":18.803,"n":67,"o":18.86,"t":"2025-10-09T04:00:00Z","v":5657,"vw":18.842894},{"c":18.7672,"h":19.31,"l":18.71,"n":87,"o":18.7959,"t":"2025-10-10T04:00:00Z","v":9660,"vw":18.788752},{"c":18.814,"h":18.82,"l":18.76,"n":21,"o":18.76,"t":"2025-10-13T04:00:00Z","v":1512,"vw":18.770846},{"c":18.794,"h":18.794,"l":18.79,"n":14,"o":18.79,"t":"2025-10-14T04:00:00Z","v":285,"vw":18.79},{"c":18.8655,"h":18.87,"l":18.82,"n":29,"o":18.87,"t":"2025-10-15T04:00:00Z","v":1962,"vw":18.860175},{"c":18.9047,"h":18.9047,"l":18.8506,"n":43,"o":18.8506,"t":"2025-10-16T04:00:00Z","v":4989,"vw":18.875771},{"c":18.9205,"h":18.9205,"l":18.91,"n":13,"o":18.91,"t":"2025-10-17T04:00:00Z","v":693,"vw":18.91},{"c":18.985,"h":19,"l":18.9687,"n":29,"o":19,"t":"2025-10-20T04:00:00Z","v":11587,"vw":18.996311},{"c":18.98,"h":18.98,"l":18.94,"n":21,"o":18.95,"t":"2025-10-21T04:00:00Z","v":1381,"vw":18.952377},{"c":18.936,"h":18.965,"l":18.935,"n":18,"o":18.965,"t":"2025-10-22T04:00:00Z","v":3101,"vw":18.961049},{"c":18.96,"h":18.97,"l":18.96,"n":12,"o":18.97,"t":"2025-10-23T04:00:00Z","v":334,"vw":18.97},{"c":18.98,"h":18.99,"l":18.98,"n":16,"o":18.9812,"t":"2025-10-24T04:00:00Z","v":1215,"vw":18.983071},{"c":18.97,"h":19.01,"l":18.97,"n":20,"o":18.99,"t":"2025-10-27T04:00:00Z","v":1215,"vw":18.993948},{"c":19.037,"h":19.037,"l":19.037,"n":10,"o":19.037,"t":"2025-10-28T04:00:00Z","v":90,"vw":19.037},{"c":19.0473,"h":19.07,"l":19.0473,"n":14,"o":19.07,"t":"2025-10-29T04:00:00Z","v":6118,"vw":19.06995},{"c":19.0188,"h":19.05,"l":19.0188,"n":17,"o":19.05,"t":"2025-10-30T04:00:00Z","v":5556,"vw":19.05},{"c":19.008,"h":19.029,"l":18.98,"n":17,"o":18.98,"t":"2025-10-31T04:00:00Z","v":3081,"vw":19.022392},{"c":19.047,"h":19.09,"l":19.005,"n":37,"o":19.09,"t":"2025-11-03T05:00:00Z","v":756,"vw":19.039083},{"c":18.947,"h":19,"l":18.932,"n":24,"o":19,"t":"2025-11-04T05:00:00Z","v":6001,"vw":18.951712},{"c":18.997,"h":19.01,"l":18.949,"n":19,"o":18.949,"t":"2025-11-05T05:00:00Z","v":767,"vw":18.989667},{"c":19.057,"h":19.057,"l":19.0289,"n":14,"o":19.0289,"t":"2025-11-06T05:00:00Z","v":192,"vw":19.0289},{"c":19.12,"h":19.14,"l":19.06,"n":18,"o":19.14,"t":"2025-11-07T05:00:00Z","v":1175,"vw":19.104335},{"c":19.0951,"h":19.2,"l":19.09,"n":76,"o":19.1155,"t":"2025-11-10T05:00:00Z","v":45281,"vw":19.160021},{"c":19.093,"h":19.11,"l":19.05,"n":18,"o":19.05,"t":"2025-11-11T05:00:00Z","v":3771,"vw":19.102787},{"c":19.0926,"h":19.0926,"l":19.079,"n":35,"o":19.079,"t":"2025-11-12T05:00:00Z","v":208,"vw":19.079},{"c":19.14,"h":19.14,"l":19.09,"n":22,"o":19.09,"t":"2025-11-13T05:00:00Z","v":977,"vw":19.106996},{"c":19.0812,"h":19.145,"l":19.0812,"n":30,"o":19.14,"t":"2025-11-14T05:00:00Z","v":2198,"vw":19.120438},{"c":19.0362,"h":19.09,"l":19.0225,"n":30,"o":19.09,"t":"2025-11-17T05:00:00Z","v":1050,"vw":19.047169},{"c":19.058,"h":19.0699,"l":19.0125,"n":19,"o":19.058,"t":"2025-11-18T05:00:00Z","v":2272,"vw":19.02807},{"c":19.057,"h":19.07,"l":19.04,"n":30,"o":19.04,"t":"2025-11-19T05:00:00Z","v":2443,"vw":19.058975},{"c":18.989,"h":19.07,"l":18.989,"n":31,"o":19.07,"t":"2025-11-20T05:00:00Z","v":3622,"vw":19.045257},{"c":18.961,"h":18.98,"l":18.89,"n":72,"o":18.9012,"t":"2025-11-21T05:00:00Z","v":16528,"vw":18.944441},{"c":18.9622,"h":18.9622,"l":18.92,"n":31,"o":18.955,"t":"2025-11-24T05:00:00Z","v":1135,"vw":18.923933},{"c":19.025,"h":19.04,"l":18.99,"n":26,"o":18.99,"t":"2025-11-25T05:00:00Z","v":949,"vw":19.005033},{"c":19.101,"h":19.1382,"l":19.07,"n":29,"o":19.07,"t":"2025-11-26T05:00:00Z","v":1529,"vw":19.099136},{"c":19.1101,"h":19.15,"l":19.09,"n":39,"o":19.1019,"t":"2025-11-28T05:00:00Z","v":5164,"vw":19.110306},{"c":19.091,"h":19.16,"l":19.06,"n":62,"o":19.1,"t":"2025-12-01T05:00:00Z","v":11588,"vw":19.112587},{"c":19.112,"h":19.13,"l":19.07,"n":30,"o":19.12,"t":"2025-12-02T05:00:00Z","v":6346,"vw":19.121208},{"c":19.152,"h":19.16,"l":19.12,"n":20,"o":19.16,"t":"2025-12-03T05:00:00Z","v":826,"vw":19.152793},{"c":19.242,"h":19.28,"l":19.18,"n":181,"o":19.2,"t":"2025-12-04T05:00:00Z","v":53992,"vw":19.232316},{"c":19.24,"h":19.26,"l":19.2,"n":19,"o":19.26,"t":"2025-12-05T05:00:00Z","v":1727,"vw":19.209541},{"c":19.2,"h":19.22,"l":19.15,"n":133,"o":19.22,"t":"2025-12-08T05:00:00Z","v":9473,"vw":19.211611},{"c":19.22,"h":19.22,"l":19.13,"n":24,"o":19.13,"t":"2025-12-09T05:00:00Z","v":1359,"vw":19.177166},{"c":19.21,"h":19.22,"l":19.2,"n":19,"o":19.22,"t":"2025-12-10T05:00:00Z","v":2595,"vw":19.209203},{"c":19.3059,"h":19.4,"l":19.26,"n":54,"o":19.26,"t":"2025-12-11T05:00:00Z","v":18853,"vw":19.341592},{"c":19.277,"h":19.38,"l":19.24,"n":62,"o":19.24,"t":"2025-12-12T05:00:00Z","v":21342,"vw":19.253009},{"c":19.3058,"h":19.44,"l":19.3,"n":49,"o":19.44,"t":"2025-12-15T05:00:00Z","v":9455,"vw":19.357021},{"c":19.38,"h":19.38,"l":19.3,"n":42,"o":19.3301,"t":"2025-12-16T05:00:00Z","v":5356,"vw":19.319419},{"c":19.34,"h":19.34,"l":19.26,"n":88,"o":19.31,"t":"2025-12-17T05:00:00Z","v":3309,"vw":19.289649},{"c":19.347,"h":19.4,"l":19.2,"n":81,"o":19.4,"t":"2025-12-18T05:00:00Z","v":22695,"vw":19.324089},{"c":19.2882,"h":19.39,"l":19.2882,"n":418,"o":19.39,"t":"2025-12-19T05:00:00Z","v":25359,"vw":19.363101},{"c":19.34,"h":19.34,"l":19.283,"n":408,"o":19.33,"t":"2025-12-22T05:00:00Z","v":13360,"vw":19.314255},{"c":19.287,"h":19.31,"l":19.21,"n":609,"o":19.21,"t":"2025-12-23T05:00:00Z","v":9276,"vw":19.277159},{"c":19.3836,"h":19.4,"l":19.34,"n":58,"o":19.4,"t":"2025-12-24T05:00:00Z","v":4773,"vw":19.366364},{"c":18.8961,"h":19,"l":18.88,"n":613,"o":19,"t":"2025-12-26T05:00:00Z","v":11528,"vw":18.920791},{"c":18.8526,"h":18.9,"l":18.82,"n":95,"o":18.88,"t":"2025-12-29T05:00:00Z","v":3061,"vw":18.859672},{"c":18.888,"h":18.94,"l":18.888,"n":430,"o":18.9,"t":"2025-12-30T05:00:00Z","v":7948,"vw":18.90175},{"c":18.898,"h":18.98,"l":18.8503,"n":82,"o":18.8503,"t":"2025-12-31T05:00:00Z","v":5627,"vw":18.900066},{"c":18.9849,"h":19,"l":18.94,"n":122,"o":18.94,"t":"2026-01-02T05:00:00Z","v":29372,"vw":18.980118},{"c":18.95,"h":19.01,"l":18.9059,"n":87,"o":18.94,"t":"2026-01-05T05:00:00Z","v":13086,"vw":18.968047},{"c":19.0067,"h":19.05,"l":18.9701,"n":78,"o":19,"t":"2026-01-06T05:00:00Z","v":8079,"vw":18.999878},{"c":18.9801,"h":19.01,"l":18.97,"n":49,"o":19.01,"t":"2026-01-07T05:00:00Z","v":2562,"vw":18.989248},{"c":19.002,"h":19.02,"l":18.95,"n":50,"o":18.99,"t":"2026-01-08T05:00:00Z","v":11168,"vw":18.997856},{"c":18.997,"h":19.02,"l":18.98,"n":38,"o":19,"t":"2026-01-09T05:00:00Z","v":2029,"vw":18.998096},{"c":19.015,"h":19.07,"l":19.01,"n":58,"o":19.07,"t":"2026-01-12T05:00:00Z","v":3286,"vw":19.032441},{"c":19.0155,"h":19.03,"l":19.005,"n":88,"o":19.03,"t":"2026-01-13T05:00:00Z","v":4024,"vw":19.017806},{"c":19.0776,"h":19.1,"l":19.0124,"n":104,"o":19.1,"t":"2026-01-14T05:00:00Z","v":10307,"vw":19.068627},{"c":19.075,"h":19.09,"l":19.06,"n":35,"o":19.08,"t":"2026-01-15T05:00:00Z","v":3041,"vw":19.067252},{"c":19.0512,"h":19.11,"l":19.0005,"n":130,"o":19.06,"t":"2026-01-16T05:00:00Z","v":8077,"vw":19.046319},{"c":19.1078,"h":19.11,"l":19.0391,"n":106,"o":19.08,"t":"2026-01-20T05:00:00Z","v":5143,"vw":19.09384},{"c":19.1362,"h":19.23,"l":19.12,"n":181,"o":19.23,"t":"2026-01-21T05:00:00Z","v":22272,"vw":19.16664},{"c":19.2536,"h":19.26,"l":19.19,"n":75,"o":19.19,"t":"2026-01-22T05:00:00Z","v":7942,"vw":19.225961},{"c":19.265,"h":19.27,"l":19.16,"n":79,"o":19.18,"t":"2026-01-23T05:00:00Z","v":10899,"vw":19.203176},{"c":19.3151,"h":19.36,"l":19.2649,"n":84,"o":19.34,"t":"2026-01-26T05:00:00Z","v":11109,"vw":19.334019},{"c":19.457,"h":19.64,"l":19.345,"n":98,"o":19.37,"t":"2026-01-27T05:00:00Z","v":12324,"vw":19.405402},{"c":19.4188,"h":19.48,"l":19.39,"n":77,"o":19.45,"t":"2026-01-28T05:00:00Z","v":12120,"vw":19.42775},{"c":19.455,"h":19.53,"l":19.42,"n":175,"o":19.53,"t":"2026-01-29T05:00:00Z","v":25720,"vw":19.436145},{"c":19.262,"h":19.4291,"l":19.22,"n":660,"o":19.4,"t":"2026-01-30T05:00:00Z","v":32147,"vw":19.31537},{"c":19.2802,"h":19.34,"l":19.22,"n":589,"o":19.32,"t":"2026-02-02T05:00:00Z","v":35353,"vw":19.256395},{"c":19.3355,"h":19.3981,"l":19.28,"n":83,"o":19.28,"t":"2026-02-03T05:00:00Z","v":8258,"vw":19.308097},{"c":19.315,"h":19.41,"l":19.28,"n":78,"o":19.41,"t":"2026-02-04T05:00:00Z","v":11833,"vw":19.341855},{"c":19.17,"h":19.285,"l":19.17,"n":421,"o":19.285,"t":"2026-02-05T05:00:00Z","v":5640,"vw":19.247324},{"c":19.3251,"h":19.36,"l":19.29,"n":73,"o":19.36,"t":"2026-02-06T05:00:00Z","v":8666,"vw":19.32539},{"c":19.4501,"h":19.52,"l":19.41,"n":63,"o":19.52,"t":"2026-02-09T05:00:00Z","v":12964,"vw":19.488247},{"c":19.47,"h":19.48,"l":19.425,"n":72,"o":19.48,"t":"2026-02-10T05:00:00Z","v":12770,"vw":19.439819},{"c":19.5,"h":19.5,"l":19.46,"n":54,"o":19.46,"t":"2026-02-11T05:00:00Z","v":8967,"vw":19.470687},{"c":19.51,"h":19.53,"l":19.46,"n":52,"o":19.46,"t":"2026-02-12T05:00:00Z","v":5387,"vw":19.484797},{"c":19.48,"h":19.49,"l":19.4301,"n":71,"o":19.49,"t":"2026-02-13T05:00:00Z","v":12656,"vw":19.46166},{"c":19.49,"h":19.49,"l":19.4,"n":71,"o":19.43,"t":"2026-02-17T05:00:00Z","v":14587,"vw":19.436453},{"c":19.45,"h":19.46,"l":19.39,"n":52,"o":19.39,"t":"2026-02-18T05:00:00Z","v":10075,"vw":19.435209},{"c":19.3885,"h":19.41,"l":19.36,"n":40,"o":19.36,"t":"2026-02-19T05:00:00Z","v":5135,"vw":19.385398},{"c":19.428,"h":19.47,"l":19.39,"n":23,"o":19.47,"t":"2026-02-20T05:00:00Z","v":1234,"vw":19.440167},{"c":19.52,"h":19.52,"l":19.46,"n":59,"o":19.5,"t":"2026-02-23T05:00:00Z","v":14156,"vw":19.501978},{"c":19.5,"h":19.51,"l":19.46,"n":108,"o":19.49,"t":"2026-02-24T05:00:00Z","v":38691,"vw":19.482582},{"c":19.59,"h":19.59,"l":19.4801,"n":47,"o":19.56,"t":"2026-02-25T05:00:00Z","v":8674,"vw":19.559801},{"c":19.54,"h":19.59,"l":19.47,"n":45,"o":19.59,"t":"2026-02-26T05:00:00Z","v":7132,"vw":19.551235},{"c":19.47,"h":19.5,"l":19.4301,"n":77,"o":19.5,"t":"2026-02-27T05:00:00Z","v":31193,"vw":19.493818},{"c":19.33,"h":19.33,"l":19.25,"n":105,"o":19.33,"t":"2026-03-02T05:00:00Z","v":11627,"vw":19.301107},{"c":18.97,"h":19.04,"l":18.83,"n":250,"o":19,"t":"2026-03-03T05:00:00Z","v":26994,"vw":18.933738},{"c":19.135,"h":19.135,"l":19.08,"n":240,"o":19.08,"t":"2026-03-04T05:00:00Z","v":6474,"vw":19.122631},{"c":19.06,"h":19.09,"l":18.99,"n":35,"o":18.99,"t":"2026-03-05T05:00:00Z","v":3334,"vw":19.031669},{"c":19.0255,"h":19.0255,"l":18.94,"n":107,"o":18.94,"t":"2026-03-06T05:00:00Z","v":3430,"vw":18.963911},{"c":19.095,"h":19.095,"l":18.93,"n":71,"o":18.93,"t":"2026-03-09T04:00:00Z","v":20155,"vw":18.985286},{"c":19.2451,"h":19.29,"l":19.2451,"n":65,"o":19.25,"t":"2026-03-10T04:00:00Z","v":1589,"vw":19.271989},{"c":19.1601,"h":19.27,"l":19.13,"n":53,"o":19.16,"t":"2026-03-11T04:00:00Z","v":6188,"vw":19.19792},{"c":18.9768,"h":19.055,"l":18.97,"n":69,"o":19.055,"t":"2026-03-12T04:00:00Z","v":11234,"vw":19.00625},{"c":18.905,"h":19.02,"l":18.88,"n":38,"o":18.99,"t":"2026-03-13T04:00:00Z","v":5590,"vw":18.985296},{"c":19.029,"h":19.029,"l":18.98,"n":57,"o":18.98,"t":"2026-03-16T04:00:00Z","v":3318,"vw":19.002449},{"c":19.0771,"h":19.0771,"l":19.05,"n":25,"o":19.05,"t":"2026-03-17T04:00:00Z","v":2713,"vw":19.050385},{"c":18.9317,"h":19.04,"l":18.93,"n":39,"o":18.98,"t":"2026-03-18T04:00:00Z","v":3181,"vw":18.95941},{"c":19.041,"h":19.041,"l":18.88,"n":36,"o":18.88,"t":"2026-03-19T04:00:00Z","v":27675,"vw":18.977369},{"c":18.874,"h":19,"l":18.8,"n":42,"o":18.8,"t":"2026-03-20T04:00:00Z","v":6225,"vw":18.879302},{"c":19.0432,"h":19.13,"l":18.991,"n":73,"o":19.07,"t":"2026-03-23T04:00:00Z","v":9575,"vw":19.069234},{"c":19.03,"h":19.0301,"l":18.98,"n":37,"o":18.98,"t":"2026-03-24T04:00:00Z","v":3419,"vw":19.012815},{"c":18.997,"h":19.02,"l":18.99,"n":26,"o":19,"t":"2026-03-25T04:00:00Z","v":624,"vw":19.007893},{"c":18.9026,"h":18.94,"l":18.9,"n":32,"o":18.94,"t":"2026-03-26T04:00:00Z","v":1612,"vw":18.912389},{"c":18.8604,"h":18.9,"l":18.82,"n":36,"o":18.82,"t":"2026-03-27T04:00:00Z","v":2660,"vw":18.877721},{"c":18.835,"h":18.8697,"l":18.78,"n":51,"o":18.78,"t":"2026-03-30T04:00:00Z","v":3690,"vw":18.827448},{"c":18.975,"h":18.975,"l":18.88,"n":26,"o":18.89,"t":"2026-03-31T04:00:00Z","v":769,"vw":18.906022},{"c":19.13,"h":19.13,"l":19.01,"n":66,"o":19.03,"t":"2026-04-01T04:00:00Z","v":10255,"vw":19.092717},{"c":19.0559,"h":20,"l":19,"n":49,"o":20,"t":"2026-04-02T04:00:00Z","v":8918,"vw":19.359007},{"c":19.097,"h":19.13,"l":19.05,"n":36,"o":19.05,"t":"2026-04-06T04:00:00Z","v":1645,"vw":19.09558},{"c":19.1213,"h":19.74,"l":19.04,"n":41,"o":19.065,"t":"2026-04-07T04:00:00Z","v":3586,"vw":19.138977},{"c":19.36,"h":19.36,"l":19.34,"n":37,"o":19.34,"t":"2026-04-08T04:00:00Z","v":1881,"vw":19.343092},{"c":19.3867,"h":19.4,"l":19.21,"n":52,"o":19.21,"t":"2026-04-09T04:00:00Z","v":16171,"vw":19.280037},{"c":19.32,"h":19.42,"l":19.32,"n":60,"o":19.42,"t":"2026-04-10T04:00:00Z","v":13758,"vw":19.332522},{"c":19.49,"h":19.49,"l":19.28,"n":62,"o":19.28,"t":"2026-04-13T04:00:00Z","v":4309,"vw":19.377406},{"c":19.499,"h":19.54,"l":19.47,"n":58,"o":19.54,"t":"2026-04-14T04:00:00Z","v":2988,"vw":19.528762},{"c":19.522,"h":19.522,"l":19.46,"n":32,"o":19.46,"t":"2026-04-15T04:00:00Z","v":1001,"vw":19.506057},{"c":19.49,"h":19.49,"l":19.43,"n":42,"o":19.4401,"t":"2026-04-16T04:00:00Z","v":1003,"vw":19.448412},{"c":19.56,"h":19.64,"l":19.53,"n":45,"o":19.57,"t":"2026-04-17T04:00:00Z","v":3471,"vw":19.594278},{"c":19.53,"h":20,"l":19.5002,"n":74,"o":20,"t":"2026-04-20T04:00:00Z","v":4376,"vw":19.587042},{"c":19.445,"h":19.5711,"l":19.445,"n":60,"o":19.49,"t":"2026-04-21T04:00:00Z","v":4994,"vw":19.476945},{"c":19.4593,"h":19.4593,"l":19.42,"n":30,"o":19.445,"t":"2026-04-22T04:00:00Z","v":2321,"vw":19.433513},{"c":19.3978,"h":19.43,"l":19.39,"n":31,"o":19.39,"t":"2026-04-23T04:00:00Z","v":1618,"vw":19.417541},{"c":19.423,"h":19.45,"l":17.8,"n":79,"o":18.52,"t":"2026-04-24T04:00:00Z","v":5451,"vw":18.800287},{"c":19.412,"h":19.455,"l":19.412,"n":40,"o":19.42,"t":"2026-04-27T04:00:00Z","v":770,"vw":19.426933},{"c":19.3951,"h":19.4192,"l":19.3721,"n":32,"o":19.38,"t":"2026-04-28T04:00:00Z","v":1398,"vw":19.397254},{"c":19.238,"h":19.36,"l":19.23,"n":29,"o":19.36,"t":"2026-04-29T04:00:00Z","v":4610,"vw":19.254306},{"c":19.379,"h":19.38,"l":19.335,"n":43,"o":19.34,"t":"2026-04-30T04:00:00Z","v":3804,"vw":19.34606},{"c":19.406,"h":19.4758,"l":19.406,"n":45,"o":19.4758,"t":"2026-05-01T04:00:00Z","v":1457,"vw":19.442165},{"c":19.3354,"h":19.4,"l":19.2701,"n":71,"o":19.4,"t":"2026-05-04T04:00:00Z","v":6074,"vw":19.343721},{"c":19.37,"h":19.4,"l":19.32,"n":55,"o":19.32,"t":"2026-05-05T04:00:00Z","v":2700,"vw":19.358306},{"c":19.523,"h":19.54,"l":19.49,"n":52,"o":19.49,"t":"2026-05-06T04:00:00Z","v":1728,"vw":19.50379},{"c":19.562,"h":20.555,"l":19.562,"n":52,"o":19.67,"t":"2026-05-07T04:00:00Z","v":2141,"vw":19.660428},{"c":19.57,"h":19.59,"l":19.57,"n":25,"o":19.59,"t":"2026-05-08T04:00:00Z","v":228,"vw":19.59},{"c":19.54,"h":19.67,"l":19.54,"n":45,"o":19.58,"t":"2026-05-11T04:00:00Z","v":3882,"vw":19.595075},{"c":19.442,"h":19.4681,"l":19.4296,"n":29,"o":19.43,"t":"2026-05-12T04:00:00Z","v":813,"vw":19.452108},{"c":19.437,"h":19.469,"l":19.39,"n":51,"o":19.39,"t":"2026-05-13T04:00:00Z","v":8189,"vw":19.433088},{"c":19.405,"h":19.43,"l":19.405,"n":24,"o":19.43,"t":"2026-05-14T04:00:00Z","v":634,"vw":19.43},{"c":19.247,"h":19.29,"l":19.24,"n":70,"o":19.29,"t":"2026-05-15T04:00:00Z","v":5827,"vw":19.264137},{"c":19.318,"h":19.34,"l":19.2801,"n":42,"o":19.2801,"t":"2026-05-18T04:00:00Z","v":2058,"vw":19.292898},{"c":19.228,"h":19.23,"l":19.21,"n":38,"o":19.22,"t":"2026-05-19T04:00:00Z","v":1825,"vw":19.221649},{"c":19.3403,"h":19.3799,"l":19.13,"n":64,"o":19.13,"t":"2026-05-20T04:00:00Z","v":3191,"vw":19.281671},{"c":19.387,"h":19.387,"l":19.3,"n":27,"o":19.335,"t":"2026-05-21T04:00:00Z","v":1167,"vw":19.340681},{"c":19.366,"h":19.45,"l":19.35,"n":63,"o":19.3799,"t":"2026-05-22T04:00:00Z","v":9436,"vw":19.401048},{"c":19.392,"h":19.44,"l":19.392,"n":33,"o":19.44,"t":"2026-05-26T04:00:00Z","v":747,"vw":19.44},{"c":19.44,"h":19.47,"l":19.43,"n":58,"o":19.47,"t":"2026-05-27T04:00:00Z","v":3865,"vw":19.433916},{"c":19.455,"h":19.455,"l":19.4489,"n":24,"o":19.4489,"t":"2026-05-28T04:00:00Z","v":740,"vw":19.449815},{"c":19.45,"h":19.48,"l":19.45,"n":30,"o":19.47,"t":"2026-05-29T04:00:00Z","v":1488,"vw":19.477383},{"c":19.479,"h":19.48,"l":19.43,"n":45,"o":19.45,"t":"2026-06-01T04:00:00Z","v":3292,"vw":19.443861},{"c":19.457,"h":19.485,"l":19.42,"n":28,"o":19.485,"t":"2026-06-02T04:00:00Z","v":1697,"vw":19.4496},{"c":19.408,"h":19.43,"l":19.4,"n":52,"o":19.43,"t":"2026-06-03T04:00:00Z","v":4222,"vw":19.407607},{"c":19.431,"h":19.431,"l":19.431,"n":18,"o":19.431,"t":"2026-06-04T04:00:00Z","v":76,"vw":19.431},{"c":19.263,"h":19.42,"l":19.263,"n":43,"o":19.38,"t":"2026-06-05T04:00:00Z","v":3687,"vw":19.392691},{"c":19.19,"h":19.2601,"l":19.19,"n":38,"o":19.26,"t":"2026-06-08T04:00:00Z","v":6408,"vw":19.241807},{"c":19.331,"h":19.331,"l":19.32,"n":25,"o":19.32,"t":"2026-06-09T04:00:00Z","v":730,"vw":19.32},{"c":19.333,"h":19.335,"l":19.302,"n":46,"o":19.31,"t":"2026-06-10T04:00:00Z","v":1457,"vw":19.325237},{"c":19.471,"h":19.471,"l":19.31,"n":36,"o":19.32,"t":"2026-06-11T04:00:00Z","v":1679,"vw":19.363859},{"c":19.518,"h":19.53,"l":19.51,"n":33,"o":19.53,"t":"2026-06-12T04:00:00Z","v":925,"vw":19.52388},{"c":19.6251,"h":19.645,"l":19.61,"n":30,"o":19.635,"t":"2026-06-15T04:00:00Z","v":1900,"vw":19.631088},{"c":19.55,"h":19.6599,"l":19.55,"n":44,"o":19.6,"t":"2026-06-16T04:00:00Z","v":8467,"vw":19.5728},{"c":19.463,"h":19.64,"l":19.463,"n":46,"o":19.62,"t":"2026-06-17T04:00:00Z","v":1050,"vw":19.626972},{"c":19.429,"h":19.46,"l":19.429,"n":22,"o":19.46,"t":"2026-06-18T04:00:00Z","v":415,"vw":19.46},{"c":19.428,"h":19.46,"l":19.428,"n":28,"o":19.43,"t":"2026-06-22T04:00:00Z","v":1112,"vw":19.441557},{"c":19.317,"h":19.317,"l":19.29,"n":21,"o":19.29,"t":"2026-06-23T04:00:00Z","v":635,"vw":19.29},{"c":19.248,"h":19.248,"l":19.2352,"n":43,"o":19.2352,"t":"2026-06-24T04:00:00Z","v":835,"vw":19.2352},{"c":19.3038,"h":19.34,"l":19.265,"n":25,"o":19.285,"t":"2026-06-25T04:00:00Z","v":3116,"vw":19.281199},{"c":19.321,"h":19.321,"l":19.321,"n":26,"o":19.321,"t":"2026-06-26T04:00:00Z","v":73,"vw":19.321},{"c":19.332,"h":19.332,"l":19.32,"n":27,"o":19.33,"t":"2026-06-29T04:00:00Z","v":673,"vw":19.327921},{"c":19.3148,"h":19.3148,"l":19.27,"n":43,"o":19.28,"t":"2026-06-30T04:00:00Z","v":9787,"vw":19.271488},{"c":19.272,"h":19.272,"l":19.272,"n":40,"o":19.272,"t":"2026-07-01T04:00:00Z","v":275,"vw":19.272},{"c":19.34,"h":19.35,"l":19.31,"n":28,"o":19.31,"t":"2026-07-02T04:00:00Z","v":1964,"vw":19.320782},{"c":19.346,"h":19.37,"l":19.29,"n":49,"o":19.29,"t":"2026-07-06T04:00:00Z","v":1774,"vw":19.350323},{"c":19.381,"h":19.381,"l":19.36,"n":32,"o":19.38,"t":"2026-07-07T04:00:00Z","v":3093,"vw":19.3683},{"c":19.341,"h":19.341,"l":19.31,"n":47,"o":19.31,"t":"2026-07-08T04:00:00Z","v":307,"vw":19.31},{"c":19.358,"h":19.358,"l":19.358,"n":30,"o":19.358,"t":"2026-07-09T04:00:00Z","v":243,"vw":19.358},{"c":19.419,"h":19.419,"l":19.39,"n":46,"o":19.4,"t":"2026-07-10T04:00:00Z","v":1693,"vw":19.397852},{"c":19.359,"h":19.45,"l":19.3301,"n":60,"o":19.45,"t":"2026-07-13T04:00:00Z","v":2103,"vw":19.382755},{"c":19.429,"h":19.429,"l":19.41,"n":41,"o":19.41,"t":"2026-07-14T04:00:00Z","v":1761,"vw":19.417302},{"c":19.41,"h":19.45,"l":19.4,"n":61,"o":19.4,"t":"2026-07-15T04:00:00Z","v":3129,"vw":19.41576},{"c":19.428,"h":19.4399,"l":19.428,"n":25,"o":19.4399,"t":"2026-07-16T04:00:00Z","v":291,"vw":19.4399},{"c":19.36,"h":19.37,"l":19.36,"n":24,"o":19.37,"t":"2026-07-17T04:00:00Z","v":271,"vw":19.37},{"c":19.355,"h":19.36,"l":17.9,"n":44,"o":18.44,"t":"2026-07-20T04:00:00Z","v":1689,"vw":18.764894},{"c":19.546,"h":19.64,"l":19.3802,"n":232,"o":19.3802,"t":"2026-07-21T04:00:00Z","v":66944,"vw":19.49992},{"c":19.58,"h":19.67,"l":19.545,"n":184,"o":19.545,"t":"2026-07-22T04:00:00Z","v":54080,"vw":19.594923},{"c":19.3932,"h":19.44,"l":19.39,"n":40,"o":19.44,"t":"2026-07-23T04:00:00Z","v":883,"vw":19.412768},{"c":19.447,"h":19.47,"l":19.42,"n":37,"o":19.45,"t":"2026-07-24T04:00:00Z","v":3832,"vw":19.457166},{"c":19.45,"h":19.54,"l":19.45,"n":85,"o":19.45,"t":"2026-07-27T04:00:00Z","v":8327,"vw":19.498484},{"c":19.62,"h":19.62,"l":19.485,"n":122,"o":19.53,"t":"2026-07-28T04:00:00Z","v":18924,"vw":19.565908},{"c":19.587,"h":19.59,"l":19.49,"n":77,"o":19.53,"t":"2026-07-29T04:00:00Z","v":5158,"vw":19.534407},{"c":19.729,"h":19.76,"l":19.61,"n":79,"o":19.61,"t":"2026-07-30T04:00:00Z","v":6425,"vw":19.732961},{"c":19.692,"h":19.7093,"l":19.64,"n":47,"o":19.66,"t":"2026-07-31T04:00:00Z","v":1679,"vw":19.684804},{"c":19.6587,"h":19.68,"l":19.63,"n":66,"o":19.68,"t":"2026-08-03T04:00:00Z","v":2561,"vw":19.650041},{"c":19.7405,"h":19.7689,"l":19.71,"n":75,"o":19.725,"t":"2026-08-04T04:00:00Z","v":8279,"vw":19.743961},{"c":19.805,"h":19.82,"l":19.79,"n":190,"o":19.81,"t":"2026-08-05T04:00:00Z","v":8055,"vw":19.802478},{"c":19.76,"h":19.81,"l":19.76,"n":35,"o":19.79,"t":"2026-08-06T04:00:00Z","v":718,"vw":19.787698},{"c":19.92,"h":19.92,"l":19.8201,"n":201,"o":19.85,"t":"2026-08-07T04:00:00Z","v":7573,"vw":19.877262},{"c":19.842,"h":19.87,"l":19.82,"n":55,"o":19.87,"t":"2026-08-10T04:00:00Z","v":5352,"vw":19.862246},{"c":19.85,"h":19.85,"l":19.8,"n":41,"o":19.8,"t":"2026-08-11T04:00:00Z","v":1440,"vw":19.812457},{"c":19.785,"h":19.85,"l":19.78,"n":191,"o":19.85,"t":"2026-08-12T04:00:00Z","v":9294,"vw":19.78905},{"c":19.802,"h":19.84,"l":19.78,"n":38,"o":19.81,"t":"2026-08-13T04:00:00Z","v":3099,"vw":19.823423},{"c":19.793,"h":19.84,"l":19.79,"n":53,"o":19.82,"t":"2026-08-14T04:00:00Z","v":1375,"vw":19.815115},{"c":19.75,"h":19.8599,"l":19.75,"n":74,"o":19.8,"t":"2026-08-17T04:00:00Z","v":2756,"vw":19.819272},{"c":19.71,"h":19.82,"l":19.71,"n":48,"o":19.82,"t":"2026-08-18T04:00:00Z","v":1677,"vw":19.77846},{"c":19.933,"h":19.954,"l":19.9,"n":91,"o":19.95,"t":"2026-08-19T04:00:00Z","v":7283,"vw":19.943466},{"c":19.923,"h":20.02,"l":19.91,"n":49,"o":20.02,"t":"2026-08-20T04:00:00Z","v":3029,"vw":19.968556},{"c":20.022,"h":20.031,"l":19.95,"n":63,"o":19.95,"t":"2026-08-21T04:00:00Z","v":1918,"vw":20.012368},{"c":19.992,"h":20.04,"l":19.992,"n":65,"o":20.04,"t":"2026-08-24T04:00:00Z","v":840,"vw":20.021069},{"c":20.07,"h":20.07,"l":19.9801,"n":55,"o":20.01,"t":"2026-08-25T04:00:00Z","v":1264,"vw":20.012496},{"c":19.94,"h":20.01,"l":19.93,"n":133,"o":20.01,"t":"2026-08-26T04:00:00Z","v":11733,"vw":19.978349},{"c":19.98,"h":19.98,"l":19.92,"n":68,"o":19.97,"t":"2026-08-27T04:00:00Z","v":5819,"vw":19.946805},{"c":19.8,"h":19.91,"l":19.78,"n":66,"o":19.88,"t":"2026-08-28T04:00:00Z","v":2824,"vw":19.830309},{"c":19.82,"h":19.89,"l":19.82,"n":70,"o":19.89,"t":"2026-08-31T04:00:00Z","v":14196,"vw":19.876154},{"c":19.867,"h":19.89,"l":19.85,"n":81,"o":19.87,"t":"2026-09-01T04:00:00Z","v":2660,"vw":19.863785},{"c":19.928,"h":19.97,"l":19.91,"n":76,"o":19.97,"t":"2026-09-02T04:00:00Z","v":1768,"vw":19.936495},{"c":20.052,"h":20.052,"l":19.99,"n":55,"o":19.99,"t":"2026-09-03T04:00:00Z","v":995,"vw":20.023802},{"c":20.07,"h":20.075,"l":20.05,"n":59,"o":20.075,"t":"2026-09-04T04:00:00Z","v":2182,"vw":20.054082},{"c":20.068,"h":20.068,"l":20.02,"n":49,"o":20.02,"t":"2026-09-08T04:00:00Z","v":547,"vw":20.02995},{"c":20.1,"h":20.13,"l":20.0601,"n":93,"o":20.07,"t":"2026-09-09T04:00:00Z","v":3382,"vw":20.095364},{"c":20.012,"h":20.03,"l":20.005,"n":83,"o":20.015,"t":"2026-09-10T04:00:00Z","v":20643,"vw":20.016621},{"c":20.04,"h":20.04,"l":19.99,"n":92,"o":20,"t":"2026-09-11T04:00:00Z","v":1280,"vw":19.998411},{"c":19.89,"h":19.95,"l":19.89,"n":51,"o":19.91,"t":"2026-09-14T04:00:00Z","v":3096,"vw":19.912161},{"c":19.808,"h":19.83,"l":19.7801,"n":58,"o":19.83,"t":"2026-09-15T04:00:00Z","v":2218,"vw":19.794485},{"c":19.743,"h":19.825,"l":19.743,"n":85,"o":19.79,"t":"2026-09-16T04:00:00Z","v":3274,"vw":19.787655},{"c":19.772,"h":19.8199,"l":19.765,"n":56,"o":19.8199,"t":"2026-09-17T04:00:00Z","v":1024,"vw":19.783741},{"c":19.752,"h":19.752,"l":19.71,"n":58,"o":19.74,"t":"2026-09-18T04:00:00Z","v":14926,"vw":19.722457},{"c":19.783,"h":19.783,"l":19.78,"n":47,"o":19.78,"t":"2026-09-21T04:00:00Z","v":875,"vw":19.78},{"c":19.81,"h":19.859,"l":19.76,"n":59,"o":19.76,"t":"2026-09-22T04:00:00Z","v":3973,"vw":19.789507},{"c":19.682,"h":19.71,"l":19.6401,"n":113,"o":19.7041,"t":"2026-09-23T04:00:00Z","v":6886,"vw":19.693855},{"c":19.589,"h":19.63,"l":19.589,"n":75,"o":19.63,"t":"2026-09-24T04:00:00Z","v":1493,"vw":19.5988},{"c":19.663,"h":19.663,"l":19.663,"n":40,"o":19.663,"t":"2026-09-25T04:00:00Z","v":190,"vw":19.663},{"c":19.557,"h":19.58,"l":19.55,"n":44,"o":19.57,"t":"2026-09-28T04:00:00Z","v":1536,"vw":19.57362},{"c":19.51,"h":19.6,"l":19.51,"n":66,"o":19.58,"t":"2026-09-29T04:00:00Z","v":2532,"vw":19.55363},{"c":19.579,"h":19.59,"l":19.579,"n":70,"o":19.59,"t":"2026-09-30T04:00:00Z","v":450,"vw":19.587671},{"c":19.472,"h":19.54,"l":19.472,"n":55,"o":19.54,"t":"2026-10-01T04:00:00Z","v":887,"vw":19.501975},{"c":19.532,"h":19.5651,"l":19.532,"n":49,"o":19.5651,"t":"2026-10-02T04:00:00Z","v":1086,"vw":19.553599},{"c":19.647,"h":19.647,"l":19.6,"n":53,"o":19.6,"t":"2026-10-05T04:00:00Z","v":1477,"vw":19.618333},{"c":19.687,"h":19.75,"l":19.685,"n":34,"o":19.75,"t":"2026-10-06T04:00:00Z","v":751,"vw":19.700433},{"c":19.6424,"h":19.65,"l":19.6424,"n":65,"o":19.65,"t":"2026-10-07T04:00:00Z","v":276,"vw":19.65},{"c":19.615,"h":19.62,"l":19.57,"n":51,"o":19.62,"t":"2026-10-08T04:00:00Z","v":2285,"vw":19.584271},{"c":19.633,"h":19.655,"l":19.62,"n":41,"o":19.62,"t":"2026-10-09T04:00:00Z","v":5052,"vw":19.642462},{"c":19.672,"h":19.672,"l":19.65,"n":25,"o":19.65,"t":"2026-10-12T04:00:00Z","v":265,"vw":19.65},{"c":19.682,"h":19.7,"l":19.64,"n":40,"o":19.64,"t":"2026-10-13T04:00:00Z","v":4236,"vw":19.650392},{"c":19.643,"h":19.643,"l":19.5805,"n":55,"o":19.63,"t":"2026-10-14T04:00:00Z","v":3783,"vw":19.61213},{"c":19.73,"h":19.77,"l":19.67,"n":76,"o":19.67,"t":"2026-10-15T04:00:00Z","v":12572,"vw":19.7096},{"c":19.688,"h":19.8,"l":19.688,"n":39,"o":19.8,"t":"2026-10-16T04:00:00Z","v":671,"vw":19.8},{"c":19.707,"h":19.71,"l":19.68,"n":103,"o":19.7,"t":"2026-10-19T04:00:00Z","v":5478,"vw":19.691623},{"c":19.742,"h":19.76,"l":19.742,"n":27,"o":19.76,"t":"2026-10-20T04:00:00Z","v":3672,"vw":19.759951},{"c":19.7328,"h":19.74,"l":19.7,"n":60,"o":19.7,"t":"2026-10-21T04:00:00Z","v":3040,"vw":19.71679},{"c":19.6462,"h":19.689,"l":19.635,"n":33,"o":19.689,"t":"2026-10-22T04:00:00Z","v":1371,"vw":19.659793}],"volatilityBars":[{"c":19.78,"h":19.78,"l":19.78,"n":1,"o":19.78,"t":"2026-09-21T19:00:00Z","v":700,"vw":19.78},{"c":19.85,"h":19.859,"l":19.76,"n":9,"o":19.76,"t":"2026-09-22T13:30:00Z","v":2063,"vw":19.774083},{"c":19.84,"h":19.84,"l":19.84,"n":3,"o":19.84,"t":"2026-09-22T15:00:00Z","v":234,"vw":19.84},{"c":19.8,"h":19.8,"l":19.8,"n":1,"o":19.8,"t":"2026-09-22T16:00:00Z","v":105,"vw":19.8},{"c":19.79,"h":19.8,"l":19.79,"n":5,"o":19.8,"t":"2026-09-22T18:45:00Z","v":800,"vw":19.79375},{"c":19.82,"h":19.82,"l":19.82,"n":4,"o":19.82,"t":"2026-09-22T19:45:00Z","v":400,"vw":19.82},{"c":19.81,"h":19.81,"l":19.81,"n":3,"o":19.81,"t":"2026-09-22T20:00:00Z","v":206,"vw":19.81},{"c":19.7041,"h":19.7041,"l":19.7041,"n":1,"o":19.7041,"t":"2026-09-23T14:00:00Z","v":100,"vw":19.7041},{"c":19.6401,"h":19.6401,"l":19.6401,"n":1,"o":19.6401,"t":"2026-09-23T18:45:00Z","v":427,"vw":19.6401},{"c":19.69,"h":19.69,"l":19.68,"n":6,"o":19.68,"t":"2026-09-23T19:00:00Z","v":644,"vw":19.682172},{"c":19.7,"h":19.7,"l":19.69,"n":9,"o":19.69,"t":"2026-09-23T19:15:00Z","v":1626,"vw":19.694484},{"c":19.7,"h":19.7,"l":19.69,"n":6,"o":19.69,"t":"2026-09-23T19:30:00Z","v":826,"vw":19.693196},{"c":19.71,"h":19.71,"l":19.7,"n":22,"o":19.7,"t":"2026-09-23T19:45:00Z","v":2533,"vw":19.706332},{"c":19.63,"h":19.63,"l":19.63,"n":2,"o":19.63,"t":"2026-09-24T14:30:00Z","v":133,"vw":19.63},{"c":19.62,"h":19.62,"l":19.62,"n":1,"o":19.62,"t":"2026-09-24T14:45:00Z","v":150,"vw":19.62},{"c":19.5912,"h":19.5912,"l":19.5912,"n":1,"o":19.5912,"t":"2026-09-24T16:15:00Z","v":250,"vw":19.5912},{"c":19.59,"h":19.59,"l":19.59,"n":1,"o":19.59,"t":"2026-09-24T19:15:00Z","v":500,"vw":19.59},{"c":19.57,"h":19.57,"l":19.57,"n":1,"o":19.57,"t":"2026-09-28T14:30:00Z","v":100,"vw":19.57},{"c":19.56,"h":19.56,"l":19.56,"n":2,"o":19.56,"t":"2026-09-28T14:45:00Z","v":200,"vw":19.56},{"c":19.58,"h":19.58,"l":19.58,"n":1,"o":19.58,"t":"2026-09-28T16:15:00Z","v":854,"vw":19.58},{"c":19.55,"h":19.55,"l":19.55,"n":3,"o":19.55,"t":"2026-09-28T19:45:00Z","v":136,"vw":19.55},{"c":19.6,"h":19.6,"l":19.58,"n":8,"o":19.58,"t":"2026-09-29T13:30:00Z","v":442,"vw":19.593408},{"c":19.54,"h":19.54,"l":19.54,"n":1,"o":19.54,"t":"2026-09-29T17:30:00Z","v":775,"vw":19.54},{"c":19.56,"h":19.56,"l":19.56,"n":7,"o":19.56,"t":"2026-09-29T17:45:00Z","v":686,"vw":19.56},{"c":19.54,"h":19.54,"l":19.54,"n":1,"o":19.54,"t":"2026-09-29T19:45:00Z","v":100,"vw":19.54},{"c":19.51,"h":19.51,"l":19.51,"n":3,"o":19.51,"t":"2026-09-29T20:00:00Z","v":209,"vw":19.51},{"c":19.59,"h":19.59,"l":19.59,"n":5,"o":19.59,"t":"2026-09-30T13:30:00Z","v":121,"vw":19.59},{"c":19.585,"h":19.585,"l":19.585,"n":2,"o":19.585,"t":"2026-09-30T16:15:00Z","v":103,"vw":19.585},{"c":19.54,"h":19.54,"l":19.54,"n":4,"o":19.54,"t":"2026-10-01T13:30:00Z","v":105,"vw":19.54},{"c":19.4904,"h":19.4904,"l":19.49,"n":6,"o":19.49,"t":"2026-10-01T14:45:00Z","v":315,"vw":19.490267},{"c":19.499,"h":19.499,"l":19.499,"n":4,"o":19.499,"t":"2026-10-01T15:00:00Z","v":191,"vw":19.499},{"c":19.5651,"h":19.5651,"l":19.5651,"n":1,"o":19.5651,"t":"2026-10-02T14:15:00Z","v":473,"vw":19.5651},{"c":19.54,"h":19.54,"l":19.54,"n":1,"o":19.54,"t":"2026-10-02T15:45:00Z","v":400,"vw":19.54},{"c":19.6,"h":19.6,"l":19.6,"n":1,"o":19.6,"t":"2026-10-05T14:00:00Z","v":100,"vw":19.6},{"c":19.62,"h":19.62,"l":19.61,"n":4,"o":19.62,"t":"2026-10-05T17:45:00Z","v":1000,"vw":19.619},{"c":19.63,"h":19.63,"l":19.63,"n":1,"o":19.63,"t":"2026-10-05T19:45:00Z","v":100,"vw":19.63},{"c":19.75,"h":19.75,"l":19.75,"n":4,"o":19.75,"t":"2026-10-06T13:30:00Z","v":140,"vw":19.75},{"c":19.685,"h":19.685,"l":19.685,"n":1,"o":19.685,"t":"2026-10-06T18:45:00Z","v":440,"vw":19.685},{"c":19.65,"h":19.65,"l":19.65,"n":2,"o":19.65,"t":"2026-10-07T19:45:00Z","v":130,"vw":19.65},{"c":19.57,"h":19.62,"l":19.57,"n":17,"o":19.62,"t":"2026-10-08T15:45:00Z","v":2177,"vw":19.584271},{"c":19.62,"h":19.62,"l":19.62,"n":1,"o":19.62,"t":"2026-10-09T13:45:00Z","v":155,"vw":19.62},{"c":19.65,"h":19.65,"l":19.649,"n":4,"o":19.649,"t":"2026-10-09T14:00:00Z","v":2501,"vw":19.64936},{"c":19.655,"h":19.655,"l":19.655,"n":1,"o":19.655,"t":"2026-10-09T15:45:00Z","v":102,"vw":19.655},{"c":19.64,"h":19.64,"l":19.64,"n":2,"o":19.64,"t":"2026-10-09T16:15:00Z","v":102,"vw":19.64},{"c":19.64,"h":19.64,"l":19.64,"n":10,"o":19.64,"t":"2026-10-09T17:30:00Z","v":1108,"vw":19.64},{"c":19.63,"h":19.63,"l":19.63,"n":1,"o":19.63,"t":"2026-10-09T18:45:00Z","v":970,"vw":19.63},{"c":19.65,"h":19.65,"l":19.65,"n":1,"o":19.65,"t":"2026-10-12T14:00:00Z","v":100,"vw":19.65},{"c":19.64,"h":19.64,"l":19.64,"n":1,"o":19.64,"t":"2026-10-13T13:30:00Z","v":2500,"vw":19.64},{"c":19.652,"h":19.652,"l":19.652,"n":2,"o":19.652,"t":"2026-10-13T17:00:00Z","v":367,"vw":19.652},{"c":19.66,"h":19.675,"l":19.66,"n":3,"o":19.665,"t":"2026-10-13T17:45:00Z","v":758,"vw":19.66566},{"c":19.692,"h":19.7,"l":19.692,"n":3,"o":19.7,"t":"2026-10-13T19:45:00Z","v":300,"vw":19.696667},{"c":19.61,"h":19.63,"l":19.5805,"n":7,"o":19.63,"t":"2026-10-14T13:30:00Z","v":1888,"vw":19.605499},{"c":19.64,"h":19.64,"l":19.64,"n":2,"o":19.64,"t":"2026-10-14T13:45:00Z","v":265,"vw":19.64},{"c":19.64,"h":19.64,"l":19.64,"n":1,"o":19.64,"t":"2026-10-14T14:45:00Z","v":100,"vw":19.64},{"c":19.605,"h":19.605,"l":19.605,"n":1,"o":19.605,"t":"2026-10-14T15:30:00Z","v":200,"vw":19.605},{"c":19.6,"h":19.6,"l":19.6,"n":2,"o":19.6,"t":"2026-10-14T17:15:00Z","v":514,"vw":19.6},{"c":19.625,"h":19.625,"l":19.625,"n":1,"o":19.625,"t":"2026-10-14T18:15:00Z","v":683,"vw":19.625},{"c":19.67,"h":19.67,"l":19.67,"n":5,"o":19.67,"t":"2026-10-15T13:45:00Z","v":559,"vw":19.67},{"c":19.6701,"h":19.6701,"l":19.67,"n":5,"o":19.67,"t":"2026-10-15T15:00:00Z","v":406,"vw":19.67005},{"c":19.7,"h":19.7,"l":19.69,"n":15,"o":19.69,"t":"2026-10-15T17:30:00Z","v":2800,"vw":19.692534},{"c":19.77,"h":19.77,"l":19.69,"n":18,"o":19.69,"t":"2026-10-15T18:45:00Z","v":3235,"vw":19.698087},{"c":19.71,"h":19.71,"l":19.71,"n":1,"o":19.71,"t":"2026-10-15T19:00:00Z","v":500,"vw":19.71},{"c":19.71,"h":19.71,"l":19.71,"n":3,"o":19.71,"t":"2026-10-15T19:15:00Z","v":703,"vw":19.71},{"c":19.73,"h":19.74,"l":19.73,"n":7,"o":19.73,"t":"2026-10-15T19:45:00Z","v":4300,"vw":19.737674},{"c":19.8,"h":19.8,"l":19.8,"n":1,"o":19.8,"t":"2026-10-16T13:30:00Z","v":505,"vw":19.8},{"c":19.69,"h":19.7001,"l":19.69,"n":17,"o":19.7,"t":"2026-10-19T15:15:00Z","v":1594,"vw":19.69402},{"c":19.6801,"h":19.7,"l":19.68,"n":42,"o":19.7,"t":"2026-10-19T16:00:00Z","v":3035,"vw":19.687349},{"c":19.71,"h":19.71,"l":19.71,"n":3,"o":19.71,"t":"2026-10-19T16:15:00Z","v":222,"vw":19.71},{"c":19.76,"h":19.76,"l":19.76,"n":2,"o":19.76,"t":"2026-10-20T14:00:00Z","v":159,"vw":19.76},{"c":19.7599,"h":19.76,"l":19.7599,"n":5,"o":19.76,"t":"2026-10-20T17:30:00Z","v":3425,"vw":19.75995},{"c":19.701,"h":19.701,"l":19.7,"n":4,"o":19.7,"t":"2026-10-21T16:15:00Z","v":615,"vw":19.700724},{"c":19.72,"h":19.72,"l":19.72,"n":2,"o":19.72,"t":"2026-10-21T19:15:00Z","v":2060,"vw":19.72},{"c":19.74,"h":19.74,"l":19.74,"n":3,"o":19.74,"t":"2026-10-21T19:45:00Z","v":123,"vw":19.74},{"c":19.689,"h":19.689,"l":19.689,"n":1,"o":19.689,"t":"2026-10-22T16:45:00Z","v":100,"vw":19.689},{"c":19.66,"h":19.66,"l":19.66,"n":1,"o":19.66,"t":"2026-10-22T17:00:00Z","v":102,"vw":19.66},{"c":19.6593,"h":19.6593,"l":19.6593,"n":1,"o":19.6593,"t":"2026-10-22T19:15:00Z","v":937,"vw":19.6593},{"c":19.635,"h":19.635,"l":19.635,"n":2,"o":19.635,"t":"2026-10-22T19:45:00Z","v":123,"vw":19.635}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.7,"strike":24.608370454499536,"iv":0.966493176995726,"gamma":0.059544307928251224,"theta":-0.029800784149281265,"vega":0.017594468745168207,"rho":0.0032908537972247734,"breakevenPct":28.820690283614823},{"delta":0.3,"premium":0.7,"strike":22.51558065086511,"iv":0.7413152816017831,"gamma":0.08531422866001726,"theta":-0.025168425777335066,"vega":0.01923632153813817,"rho":0.004045860859778164,"breakevenPct":18.16830048999353},{"delta":0.35,"premium":0.7,"strike":21.35786851684623,"iv":0.5913852986258392,"gamma":0.11447729338900813,"theta":-0.02156240199311609,"vega":0.02046981059041345,"rho":0.004797146379384809,"breakevenPct":12.275496110424559},{"delta":0.4,"premium":0.7,"strike":20.68027386567229,"iv":0.4886899595449207,"gamma":0.14664574768567815,"theta":-0.01870658780356256,"vega":0.02124724536572093,"rho":0.005545020854483656,"breakevenPct":8.826510295488633},{"delta":0.45,"premium":0.7,"strike":20.174266003798518,"iv":0.40393171126415106,"gamma":0.18005141521595922,"theta":-0.016149202113596994,"vega":0.021823408668837536,"rho":0.0062914751261330705,"breakevenPct":6.250908591984789},{"delta":0.5,"premium":0.7623804328588054,"strike":19.844048917852987,"iv":0.3655303052439499,"gamma":0.19368624512492652,"theta":-0.014808288539742285,"vega":0.021686824368346323,"rho":0.007009634794176286,"breakevenPct":4.887608548786997},{"delta":0.55,"premium":0.8575296842580187,"strike":19.606175789354953,"iv":0.35148042874232666,"gamma":0.19693533449453107,"theta":-0.014106395123418845,"vega":0.0211758294423213,"rho":0.007712931135872556,"breakevenPct":4.161137897471123},{"delta":0.6,"premium":0.9526789356572316,"strike":19.368302660856923,"iv":0.33743055224070345,"gamma":0.2001844238641356,"theta":-0.013404501707095406,"vega":0.020664834516296283,"rho":0.008416227477568825,"breakevenPct":3.434667246155252},{"delta":0.65,"premium":1.0478281870564448,"strike":19.13042953235889,"iv":0.32338067573908014,"gamma":0.20343351323374015,"theta":-0.012702608290771966,"vega":0.020153839590271262,"rho":0.009119523819265094,"breakevenPct":2.708196594839378},{"delta":0.7,"premium":1.157626644833645,"strike":18.903955591943927,"iv":0.3078893373040274,"gamma":0.1972575260825262,"theta":-0.011476668567268684,"vega":0.01881011374279612,"rho":0.009830227244265313,"breakevenPct":2.114313387716561},{"delta":0.75,"premium":1.2852082856572813,"strike":18.691319523904532,"iv":0.2906481579045409,"gamma":0.17964010950014273,"theta":-0.009614570736293349,"vega":0.01645550675797643,"rho":0.010549922386279794,"breakevenPct":1.681382707912029},{"delta":0.8,"premium":1.4127899264809174,"strike":18.478683455865138,"iv":0.27340697850505435,"gamma":0.16202269291775928,"theta":-0.007752472905318014,"vega":0.014100899773156737,"rho":0.011269617528294274,"breakevenPct":1.248452028107497},{"delta":0.85,"premium":1.5403715673045535,"strike":18.266047387825743,"iv":0.25616579910556786,"gamma":0.14440527633537584,"theta":-0.005890375074342683,"vega":0.01174629278833705,"rho":0.011989312670308753,"breakevenPct":0.8155213483029657},{"delta":0.9,"premium":1.6679532081281898,"strike":18.05341131978635,"iv":0.23892461970608136,"gamma":0.12678785975299237,"theta":-0.004028277243367347,"vega":0.009391685803517359,"rho":0.012709007812323233,"breakevenPct":0.3825906684984337}],"put":[{"delta":0.1,"premium":0.7,"strike":11.110221265901192,"iv":2.0493618519885906,"gamma":0.015497876391030785,"theta":-0.033958727106334956,"vega":0.009717844238544342,"rho":-0.002139919933450597,"breakevenPct":47.01152759362527},{"delta":0.15,"premium":0.7,"strike":14.25616724036709,"iv":1.3593448659326424,"gamma":0.031160957916174306,"theta":-0.02970392870562742,"vega":0.012903801690719164,"rho":-0.0029401609749774,"breakevenPct":30.998527754135196},{"delta":0.2,"premium":0.7,"strike":16.19519596456615,"iv":0.9900589680650996,"gamma":0.05147350400945087,"theta":-0.025776527631234728,"vega":0.015486957718491831,"rho":-0.003745674962867156,"breakevenPct":21.128788444757006},{"delta":0.25,"premium":0.7,"strike":17.41413727351067,"iv":0.7668056819149612,"gamma":0.07616432755031108,"theta":-0.022352625443632958,"vega":0.017545672316684892,"rho":-0.004556107398979947,"breakevenPct":14.924324940646697},{"delta":0.3,"premium":0.7,"strike":18.2359957533041,"iv":0.614732578124459,"gamma":0.10450620949507705,"theta":-0.019355316975411024,"vega":0.019156891318493127,"rho":-0.005370583421779879,"breakevenPct":10.741030055155193},{"delta":0.35,"premium":0.7,"strike":18.826488820850336,"iv":0.5023692817523828,"gamma":0.1354538029440963,"theta":-0.01665884693802449,"vega":0.02043690407035493,"rho":-0.006187918709973606,"breakevenPct":7.735395033897971},{"delta":0.4,"premium":0.7457716190038178,"strike":19.203429417794744,"iv":0.4448007346900659,"gamma":0.1569735490555602,"theta":-0.015039124456858831,"vega":0.021053432394603087,"rho":-0.0070311085573251065,"breakevenPct":6.0497307428870295},{"delta":0.45,"premium":0.8105893592084406,"strike":19.491508263148624,"iv":0.41003294187754613,"gamma":0.17457025449330907,"theta":-0.013867449584774746,"vega":0.021393876868242376,"rho":-0.007885056797716436,"breakevenPct":4.9133221491169605},{"delta":0.5,"premium":0.8754070994130632,"strike":19.779587108502504,"iv":0.3752651490650263,"gamma":0.19216695993105792,"theta":-0.012695774712690663,"vega":0.021734321341881663,"rho":-0.008739005038107765,"breakevenPct":3.7769135553468915},{"delta":0.55,"premium":0.9470902791421614,"strike":20.04418055828432,"iv":0.3443429397952159,"gamma":0.20533725549507217,"theta":-0.011476738570047626,"vega":0.021699660547344356,"rho":-0.009593434025980627,"breakevenPct":2.7949920129991535},{"delta":0.6,"premium":1.041136719724755,"strike":20.23227343944951,"iv":0.32594721008915833,"gamma":0.20408910657378926,"theta":-0.010103429355143611,"vega":0.020443143973603382,"rho":-0.010449428985164705,"breakevenPct":2.3162915997762727},{"delta":0.65,"premium":1.1351831603073488,"strike":20.420366320614697,"iv":0.30755148038310065,"gamma":0.20284095765250634,"theta":-0.008730120140239593,"vega":0.019186627399862405,"rho":-0.011305423944348785,"breakevenPct":1.8375911865533914},{"delta":0.7,"premium":1.2292296008899422,"strike":20.608459201779883,"iv":0.2891557506770431,"gamma":0.20159280873122343,"theta":-0.007356810925335578,"vega":0.01793011082612143,"rho":-0.012161418903532863,"breakevenPct":1.358890773330511},{"delta":0.75,"premium":1.323276041472536,"strike":20.796552082945073,"iv":0.2707600209709854,"gamma":0.20034465980994054,"theta":-0.005983501710431559,"vega":0.016673594252380453,"rho":-0.013017413862716945,"breakevenPct":0.8801903601076293},{"delta":0.8,"premium":1.4173224820551298,"strike":20.98464496411026,"iv":0.25236429126492776,"gamma":0.19909651088865762,"theta":-0.004610192495527541,"vega":0.015417077678639476,"rho":-0.013873408821901025,"breakevenPct":0.4014899468847477},{"delta":0.85,"premium":1.9442006388950661,"strike":21.546526988310596,"iv":0.28301880374909905,"gamma":0.1508485316308407,"theta":-0.003952603187359915,"vega":0.012683246475443877,"rho":-0.015012453595194165,"breakevenPct":0.22331876181893115},{"delta":0.9,"premium":3.036111111111112,"strike":22.66111111111111,"iv":0.36880333333333337,"gamma":0.08769499999999998,"theta":-0.003896666666666667,"vega":0.009706666666666666,"rho":-0.016590119743481842,"breakevenPct":0.10790890859301203}]},"raw":{"call":[{"delta":0.25,"premium":0.7,"strike":24.608370454499536,"iv":0.966493176995726,"gamma":0.059544307928251224,"theta":-0.029800784149281265,"vega":0.017594468745168207,"rho":0.0032908537972247734,"breakevenPct":28.820690283614823},{"delta":0.3,"premium":0.7,"strike":22.51558065086511,"iv":0.7413152816017831,"gamma":0.08531422866001726,"theta":-0.025168425777335066,"vega":0.01923632153813817,"rho":0.004045860859778164,"breakevenPct":18.16830048999353},{"delta":0.35,"premium":0.7,"strike":21.35786851684623,"iv":0.5913852986258392,"gamma":0.11447729338900813,"theta":-0.02156240199311609,"vega":0.02046981059041345,"rho":0.004797146379384809,"breakevenPct":12.275496110424559},{"delta":0.4,"premium":0.7,"strike":20.68027386567229,"iv":0.4886899595449207,"gamma":0.14664574768567815,"theta":-0.01870658780356256,"vega":0.02124724536572093,"rho":0.005545020854483656,"breakevenPct":8.826510295488633},{"delta":0.45,"premium":0.7,"strike":20.174266003798518,"iv":0.40393171126415106,"gamma":0.18005141521595922,"theta":-0.016149202113596994,"vega":0.021823408668837536,"rho":0.0062914751261330705,"breakevenPct":6.250908591984789},{"delta":0.5,"premium":0.7623804328588054,"strike":19.844048917852987,"iv":0.3655303052439499,"gamma":0.19368624512492652,"theta":-0.014808288539742285,"vega":0.021686824368346323,"rho":0.007009634794176286,"breakevenPct":4.887608548786997},{"delta":0.55,"premium":0.8575296842580187,"strike":19.606175789354953,"iv":0.35148042874232666,"gamma":0.19693533449453107,"theta":-0.014106395123418845,"vega":0.0211758294423213,"rho":0.007712931135872556,"breakevenPct":4.161137897471123},{"delta":0.6,"premium":0.9526789356572316,"strike":19.368302660856923,"iv":0.33743055224070345,"gamma":0.2001844238641356,"theta":-0.013404501707095406,"vega":0.020664834516296283,"rho":0.008416227477568825,"breakevenPct":3.434667246155252},{"delta":0.65,"premium":1.0478281870564448,"strike":19.13042953235889,"iv":0.32338067573908014,"gamma":0.20343351323374015,"theta":-0.012702608290771966,"vega":0.020153839590271262,"rho":0.009119523819265094,"breakevenPct":2.708196594839378},{"delta":0.7,"premium":1.157626644833645,"strike":18.903955591943927,"iv":0.3078893373040274,"gamma":0.1972575260825262,"theta":-0.011476668567268684,"vega":0.01881011374279612,"rho":0.009830227244265313,"breakevenPct":2.114313387716561},{"delta":0.75,"premium":1.2852082856572813,"strike":18.691319523904532,"iv":0.2906481579045409,"gamma":0.17964010950014273,"theta":-0.009614570736293349,"vega":0.01645550675797643,"rho":0.010549922386279794,"breakevenPct":1.681382707912029},{"delta":0.8,"premium":1.4127899264809174,"strike":18.478683455865138,"iv":0.27340697850505435,"gamma":0.16202269291775928,"theta":-0.007752472905318014,"vega":0.014100899773156737,"rho":0.011269617528294274,"breakevenPct":1.248452028107497},{"delta":0.85,"premium":1.5403715673045535,"strike":18.266047387825743,"iv":0.25616579910556786,"gamma":0.14440527633537584,"theta":-0.005890375074342683,"vega":0.01174629278833705,"rho":0.011989312670308753,"breakevenPct":0.8155213483029657},{"delta":0.9,"premium":1.6679532081281898,"strike":18.05341131978635,"iv":0.23892461970608136,"gamma":0.12678785975299237,"theta":-0.004028277243367347,"vega":0.009391685803517359,"rho":0.012709007812323233,"breakevenPct":0.3825906684984337}],"put":[{"delta":0.1,"premium":0.7,"strike":11.110221265901192,"iv":2.0493618519885906,"gamma":0.015497876391030785,"theta":-0.033958727106334956,"vega":0.009717844238544342,"rho":-0.002139919933450597,"breakevenPct":47.01152759362527},{"delta":0.15,"premium":0.7,"strike":14.25616724036709,"iv":1.3593448659326424,"gamma":0.031160957916174306,"theta":-0.02970392870562742,"vega":0.012903801690719164,"rho":-0.0029401609749774,"breakevenPct":30.998527754135196},{"delta":0.2,"premium":0.7,"strike":16.19519596456615,"iv":0.9900589680650996,"gamma":0.05147350400945087,"theta":-0.025776527631234728,"vega":0.015486957718491831,"rho":-0.003745674962867156,"breakevenPct":21.128788444757006},{"delta":0.25,"premium":0.7,"strike":17.41413727351067,"iv":0.7668056819149612,"gamma":0.07616432755031108,"theta":-0.022352625443632958,"vega":0.017545672316684892,"rho":-0.004556107398979947,"breakevenPct":14.924324940646697},{"delta":0.3,"premium":0.7,"strike":18.2359957533041,"iv":0.614732578124459,"gamma":0.10450620949507705,"theta":-0.019355316975411024,"vega":0.019156891318493127,"rho":-0.005370583421779879,"breakevenPct":10.741030055155193},{"delta":0.35,"premium":0.7,"strike":18.826488820850336,"iv":0.5023692817523828,"gamma":0.1354538029440963,"theta":-0.01665884693802449,"vega":0.02043690407035493,"rho":-0.006187918709973606,"breakevenPct":7.735395033897971},{"delta":0.4,"premium":0.7457716190038178,"strike":19.203429417794744,"iv":0.4448007346900659,"gamma":0.1569735490555602,"theta":-0.015039124456858831,"vega":0.021053432394603087,"rho":-0.0070311085573251065,"breakevenPct":6.0497307428870295},{"delta":0.45,"premium":0.8105893592084406,"strike":19.491508263148624,"iv":0.41003294187754613,"gamma":0.17457025449330907,"theta":-0.013867449584774746,"vega":0.021393876868242376,"rho":-0.007885056797716436,"breakevenPct":4.9133221491169605},{"delta":0.5,"premium":0.8754070994130632,"strike":19.779587108502504,"iv":0.3752651490650263,"gamma":0.19216695993105792,"theta":-0.012695774712690663,"vega":0.021734321341881663,"rho":-0.008739005038107765,"breakevenPct":3.7769135553468915},{"delta":0.55,"premium":0.9470902791421614,"strike":20.04418055828432,"iv":0.3443429397952159,"gamma":0.20533725549507217,"theta":-0.011476738570047626,"vega":0.021699660547344356,"rho":-0.009593434025980627,"breakevenPct":2.7949920129991535},{"delta":0.6,"premium":1.041136719724755,"strike":20.23227343944951,"iv":0.32594721008915833,"gamma":0.20408910657378926,"theta":-0.010103429355143611,"vega":0.020443143973603382,"rho":-0.010449428985164705,"breakevenPct":2.3162915997762727},{"delta":0.65,"premium":1.1351831603073488,"strike":20.420366320614697,"iv":0.30755148038310065,"gamma":0.20284095765250634,"theta":-0.008730120140239593,"vega":0.019186627399862405,"rho":-0.011305423944348785,"breakevenPct":1.8375911865533914},{"delta":0.7,"premium":1.2292296008899422,"strike":20.608459201779883,"iv":0.2891557506770431,"gamma":0.20159280873122343,"theta":-0.007356810925335578,"vega":0.01793011082612143,"rho":-0.012161418903532863,"breakevenPct":1.358890773330511},{"delta":0.75,"premium":1.323276041472536,"strike":20.796552082945073,"iv":0.2707600209709854,"gamma":0.20034465980994054,"theta":-0.005983501710431559,"vega":0.016673594252380453,"rho":-0.013017413862716945,"breakevenPct":0.8801903601076293},{"delta":0.8,"premium":1.4173224820551298,"strike":20.98464496411026,"iv":0.25236429126492776,"gamma":0.19909651088865762,"theta":-0.004610192495527541,"vega":0.015417077678639476,"rho":-0.013873408821901025,"breakevenPct":0.4014899468847477},{"delta":0.85,"premium":1.9442006388950661,"strike":21.546526988310596,"iv":0.28301880374909905,"gamma":0.1508485316308407,"theta":-0.003952603187359915,"vega":0.012683246475443877,"rho":-0.015012453595194165,"breakevenPct":0.22331876181893115},{"delta":0.9,"premium":3.036111111111112,"strike":22.66111111111111,"iv":0.36880333333333337,"gamma":0.08769499999999998,"theta":-0.003896666666666667,"vega":0.009706666666666666,"rho":-0.016590119743481842,"breakevenPct":0.10790890859301203}]}},"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"}}