{"symbol":"EMTY","url":"https://intraalpha.com/companies/EMTY","capturedAt":"2026-10-22T23:42:49.186Z","state":"ready","quote":{"symbol":"EMTY","last_price":22.2518,"prev_close":23.1298,"regular_close":22.2518,"change":-0.878,"change_pct":-3.796,"regular_change":-0.878,"regular_change_pct":-3.796,"extended_change":0,"extended_change_pct":0,"bid":13.75,"ask":33.61,"bid_size":500,"ask_size":200,"volume":602,"vwap":22.256,"open":22.34,"high":22.34,"low":22.22,"close":22.2518,"trade_count":21,"last_trade_at":"2026-10-22T22:30:00.002663587Z","last_quote_at":"2026-10-22T20:04:59.216093828Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:42:42.898347263-04:00","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":3100000,"net_expense_ratio":0.0065,"portfolio_turnover":0,"dividend_yield":0.0293,"inception_date":"2017-11-14","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:42:48.920568+00:00"},"optionObservedAt":"2026-10-22T19:54:44.702Z","bars":[{"c":22.96,"h":22.98,"l":22.96,"n":3,"o":22.98,"t":"2026-10-15T19:55:00Z","v":314,"vw":22.966969},{"c":22.94,"h":22.94,"l":22.94,"n":1,"o":22.94,"t":"2026-10-15T20:00:00Z","v":648,"vw":22.94},{"c":23.08,"h":23.08,"l":23.08,"n":4,"o":23.08,"t":"2026-10-20T19:35:00Z","v":221,"vw":23.08},{"c":23.09,"h":23.09,"l":23.09,"n":4,"o":23.09,"t":"2026-10-20T19:40:00Z","v":236,"vw":23.09},{"c":23.18,"h":23.18,"l":23.18,"n":6,"o":23.18,"t":"2026-10-21T14:00:00Z","v":505,"vw":23.18},{"c":23.105,"h":23.105,"l":23.105,"n":3,"o":23.105,"t":"2026-10-21T18:20:00Z","v":173,"vw":23.105},{"c":22.34,"h":22.34,"l":22.34,"n":1,"o":22.34,"t":"2026-10-22T19:20:00Z","v":100,"vw":22.34},{"c":22.28,"h":22.28,"l":22.28,"n":2,"o":22.28,"t":"2026-10-22T19:45:00Z","v":108,"vw":22.28},{"c":22.22,"h":22.22,"l":22.22,"n":5,"o":22.22,"t":"2026-10-22T19:50:00Z","v":311,"vw":22.22}],"history":[{"c":13.5083,"h":13.52,"l":13.26,"n":73,"o":13.26,"t":"2024-10-21T04:00:00Z","v":6020,"vw":13.432862},{"c":13.6295,"h":13.67,"l":13.45,"n":82,"o":13.45,"t":"2024-10-22T04:00:00Z","v":5821,"vw":13.549059},{"c":13.715,"h":13.7799,"l":13.715,"n":34,"o":13.7619,"t":"2024-10-23T04:00:00Z","v":1885,"vw":13.76425},{"c":13.7201,"h":13.7301,"l":13.7201,"n":17,"o":13.73,"t":"2024-10-24T04:00:00Z","v":404,"vw":13.73005},{"c":13.73,"h":13.73,"l":13.59,"n":25,"o":13.62,"t":"2024-10-25T04:00:00Z","v":1587,"vw":13.627297},{"c":13.6077,"h":13.6077,"l":13.5743,"n":28,"o":13.59,"t":"2024-10-28T04:00:00Z","v":2145,"vw":13.581385},{"c":13.7219,"h":13.73,"l":13.65,"n":30,"o":13.73,"t":"2024-10-29T04:00:00Z","v":2392,"vw":13.708213},{"c":13.8233,"h":13.8233,"l":13.8233,"n":6,"o":13.8233,"t":"2024-10-30T04:00:00Z","v":136,"vw":13.8233},{"c":13.9101,"h":13.95,"l":13.9097,"n":32,"o":13.95,"t":"2024-10-31T04:00:00Z","v":1505,"vw":13.92888},{"c":13.8005,"h":13.8177,"l":13.8,"n":52,"o":13.8,"t":"2024-11-01T04:00:00Z","v":1582,"vw":13.801364},{"c":13.6764,"h":13.69,"l":13.6413,"n":19,"o":13.6504,"t":"2024-11-04T05:00:00Z","v":945,"vw":13.656877},{"c":13.4871,"h":13.73,"l":13.4871,"n":38,"o":13.73,"t":"2024-11-05T05:00:00Z","v":1025,"vw":13.632567},{"c":13.375,"h":13.4308,"l":13.15,"n":61,"o":13.15,"t":"2024-11-06T05:00:00Z","v":7436,"vw":13.267286},{"c":13.16,"h":13.31,"l":13.13,"n":35,"o":13.31,"t":"2024-11-07T05:00:00Z","v":10884,"vw":13.145573},{"c":13.193,"h":13.2025,"l":13.15,"n":32,"o":13.2025,"t":"2024-11-08T05:00:00Z","v":3375,"vw":13.173263},{"c":13.08,"h":13.1,"l":13.05,"n":36,"o":13.09,"t":"2024-11-11T05:00:00Z","v":1357,"vw":13.084545},{"c":13.2277,"h":13.2405,"l":13.14,"n":30,"o":13.14,"t":"2024-11-12T05:00:00Z","v":1932,"vw":13.215402},{"c":13.2091,"h":13.2091,"l":13.09,"n":59,"o":13.11,"t":"2024-11-13T05:00:00Z","v":6519,"vw":13.121357},{"c":13.15,"h":13.15,"l":13.15,"n":8,"o":13.15,"t":"2024-11-14T05:00:00Z","v":243,"vw":13.15},{"c":13.2829,"h":13.29,"l":13.2,"n":28,"o":13.2,"t":"2024-11-15T05:00:00Z","v":1522,"vw":13.252282},{"c":13.3295,"h":13.3295,"l":13.31,"n":20,"o":13.31,"t":"2024-11-18T05:00:00Z","v":858,"vw":13.31},{"c":13.41,"h":13.44,"l":13.4,"n":20,"o":13.439,"t":"2024-11-19T05:00:00Z","v":1753,"vw":13.411706},{"c":13.58,"h":13.655,"l":13.49,"n":37,"o":13.49,"t":"2024-11-20T05:00:00Z","v":1663,"vw":13.604545},{"c":13.3547,"h":13.6,"l":13.3547,"n":43,"o":13.6,"t":"2024-11-21T05:00:00Z","v":2346,"vw":13.494996},{"c":13.029,"h":13.1374,"l":13.029,"n":45,"o":13.135,"t":"2024-11-22T05:00:00Z","v":3714,"vw":13.098883},{"c":12.5098,"h":12.87,"l":12.44,"n":66,"o":12.87,"t":"2024-11-25T05:00:00Z","v":5359,"vw":12.540264},{"c":12.72,"h":12.7501,"l":12.7,"n":41,"o":12.75,"t":"2024-11-26T05:00:00Z","v":3179,"vw":12.721511},{"c":12.6395,"h":12.6398,"l":12.59,"n":57,"o":12.615,"t":"2024-11-27T05:00:00Z","v":5339,"vw":12.605213},{"c":12.6611,"h":12.6611,"l":12.51,"n":28,"o":12.51,"t":"2024-11-29T05:00:00Z","v":5402,"vw":12.647593},{"c":12.5653,"h":12.66,"l":12.56,"n":24,"o":12.66,"t":"2024-12-02T05:00:00Z","v":1900,"vw":12.622683},{"c":12.6178,"h":12.6178,"l":12.59,"n":18,"o":12.59,"t":"2024-12-03T05:00:00Z","v":255,"vw":12.59},{"c":12.6147,"h":12.621,"l":12.6147,"n":3,"o":12.621,"t":"2024-12-04T05:00:00Z","v":106,"vw":12.621},{"c":12.7415,"h":12.7415,"l":12.67,"n":19,"o":12.69,"t":"2024-12-05T05:00:00Z","v":1754,"vw":12.689496},{"c":12.5898,"h":12.5898,"l":12.46,"n":35,"o":12.475,"t":"2024-12-06T05:00:00Z","v":3049,"vw":12.497331},{"c":12.67,"h":12.67,"l":12.61,"n":15,"o":12.61,"t":"2024-12-09T05:00:00Z","v":460,"vw":12.626667},{"c":12.5596,"h":12.71,"l":12.5055,"n":13,"o":12.7,"t":"2024-12-10T05:00:00Z","v":977,"vw":12.558269},{"c":12.5266,"h":12.54,"l":12.5,"n":28,"o":12.5,"t":"2024-12-11T05:00:00Z","v":2546,"vw":12.534156},{"c":12.6375,"h":12.64,"l":12.53,"n":22,"o":12.6,"t":"2024-12-12T05:00:00Z","v":1292,"vw":12.571},{"c":12.6816,"h":12.74,"l":12.6816,"n":22,"o":12.73,"t":"2024-12-13T05:00:00Z","v":1061,"vw":12.732225},{"c":12.722,"h":12.722,"l":12.58,"n":52,"o":12.58,"t":"2024-12-16T05:00:00Z","v":4790,"vw":12.62718},{"c":12.7532,"h":12.819,"l":12.73,"n":30,"o":12.73,"t":"2024-12-17T05:00:00Z","v":4769,"vw":12.79854},{"c":13.0231,"h":13.0231,"l":12.68,"n":42,"o":12.74,"t":"2024-12-18T05:00:00Z","v":2869,"vw":12.874551},{"c":13.0983,"h":13.13,"l":12.95,"n":47,"o":13.02,"t":"2024-12-19T05:00:00Z","v":2827,"vw":13.050198},{"c":13,"h":13.025,"l":12.86,"n":39,"o":13.025,"t":"2024-12-20T05:00:00Z","v":2191,"vw":12.950906},{"c":12.7752,"h":12.93,"l":12.7752,"n":23,"o":12.837,"t":"2024-12-23T05:00:00Z","v":1102,"vw":12.887323},{"c":12.73,"h":12.83,"l":12.71,"n":77,"o":12.83,"t":"2024-12-24T05:00:00Z","v":6583,"vw":12.739171},{"c":12.4751,"h":12.58,"l":12.43,"n":26,"o":12.43,"t":"2024-12-26T05:00:00Z","v":1637,"vw":12.493245},{"c":12.6293,"h":12.67,"l":12.5743,"n":64,"o":12.5743,"t":"2024-12-27T05:00:00Z","v":4483,"vw":12.658554},{"c":12.8773,"h":12.897,"l":12.64,"n":33,"o":12.64,"t":"2024-12-30T05:00:00Z","v":1567,"vw":12.845165},{"c":12.89,"h":12.8917,"l":12.79,"n":58,"o":12.84,"t":"2024-12-31T05:00:00Z","v":4327,"vw":12.8241},{"c":12.8682,"h":12.93,"l":12.7541,"n":18,"o":12.7541,"t":"2025-01-02T05:00:00Z","v":666,"vw":12.83484},{"c":12.8462,"h":12.91,"l":12.81,"n":135,"o":12.909,"t":"2025-01-03T05:00:00Z","v":13166,"vw":12.842249},{"c":12.75,"h":12.82,"l":12.69,"n":69,"o":12.72,"t":"2025-01-06T05:00:00Z","v":6809,"vw":12.748833},{"c":12.8156,"h":12.8156,"l":12.814,"n":21,"o":12.814,"t":"2025-01-07T05:00:00Z","v":301,"vw":12.814},{"c":12.8469,"h":13,"l":12.8469,"n":30,"o":12.995,"t":"2025-01-08T05:00:00Z","v":1908,"vw":12.962771},{"c":12.74,"h":12.88,"l":12.74,"n":37,"o":12.88,"t":"2025-01-10T05:00:00Z","v":2071,"vw":12.764887},{"c":12.8406,"h":12.89,"l":12.8406,"n":24,"o":12.8816,"t":"2025-01-13T05:00:00Z","v":1005,"vw":12.881657},{"c":13.03,"h":13.0599,"l":12.86,"n":25,"o":12.86,"t":"2025-01-14T05:00:00Z","v":1880,"vw":12.983151},{"c":12.94,"h":13.02,"l":12.81,"n":63,"o":12.83,"t":"2025-01-15T05:00:00Z","v":5322,"vw":12.894235},{"c":12.9148,"h":13.07,"l":12.9148,"n":35,"o":13.07,"t":"2025-01-16T05:00:00Z","v":2986,"vw":12.994632},{"c":12.9251,"h":12.9251,"l":12.874,"n":17,"o":12.874,"t":"2025-01-17T05:00:00Z","v":248,"vw":12.874},{"c":12.7245,"h":12.7701,"l":12.7245,"n":27,"o":12.7377,"t":"2025-01-21T05:00:00Z","v":2361,"vw":12.752868},{"c":12.8402,"h":12.8402,"l":12.69,"n":14,"o":12.69,"t":"2025-01-22T05:00:00Z","v":499,"vw":12.7775},{"c":12.738,"h":12.76,"l":12.7238,"n":19,"o":12.76,"t":"2025-01-23T05:00:00Z","v":950,"vw":12.732059},{"c":12.67,"h":12.67,"l":12.67,"n":8,"o":12.67,"t":"2025-01-24T05:00:00Z","v":169,"vw":12.67},{"c":12.6058,"h":12.79,"l":12.6,"n":15,"o":12.79,"t":"2025-01-27T05:00:00Z","v":1760,"vw":12.625485},{"c":12.6258,"h":12.6258,"l":12.6258,"n":20,"o":12.6258,"t":"2025-01-28T05:00:00Z","v":237,"vw":12.6258},{"c":12.65,"h":12.69,"l":12.63,"n":35,"o":12.63,"t":"2025-01-29T05:00:00Z","v":1694,"vw":12.655976},{"c":12.5577,"h":12.56,"l":12.4802,"n":38,"o":12.56,"t":"2025-01-30T05:00:00Z","v":2920,"vw":12.516503},{"c":12.775,"h":12.8,"l":12.63,"n":98,"o":12.65,"t":"2025-01-31T05:00:00Z","v":6852,"vw":12.714719},{"c":12.9123,"h":13.17,"l":12.84,"n":43,"o":13.17,"t":"2025-02-03T05:00:00Z","v":6098,"vw":12.954598},{"c":12.7483,"h":12.85,"l":12.7401,"n":49,"o":12.84,"t":"2025-02-04T05:00:00Z","v":4388,"vw":12.787029},{"c":12.6706,"h":12.74,"l":12.6706,"n":24,"o":12.72,"t":"2025-02-05T05:00:00Z","v":1474,"vw":12.71942},{"c":12.67,"h":12.715,"l":12.65,"n":23,"o":12.65,"t":"2025-02-06T05:00:00Z","v":1379,"vw":12.66696},{"c":12.99,"h":13.07,"l":12.7804,"n":78,"o":12.7804,"t":"2025-02-07T05:00:00Z","v":7601,"vw":12.955653},{"c":12.9109,"h":13.0101,"l":12.9109,"n":32,"o":12.99,"t":"2025-02-10T05:00:00Z","v":2216,"vw":12.986367},{"c":12.883,"h":12.98,"l":12.883,"n":39,"o":12.98,"t":"2025-02-11T05:00:00Z","v":2668,"vw":12.951509},{"c":12.94,"h":13.01,"l":12.94,"n":41,"o":13.005,"t":"2025-02-12T05:00:00Z","v":4420,"vw":12.97863},{"c":12.8363,"h":12.87,"l":12.82,"n":45,"o":12.8658,"t":"2025-02-13T05:00:00Z","v":5191,"vw":12.851434},{"c":12.895,"h":12.8987,"l":12.76,"n":13,"o":12.76,"t":"2025-02-14T05:00:00Z","v":1030,"vw":12.8594},{"c":12.847,"h":12.9,"l":12.847,"n":58,"o":12.9,"t":"2025-02-18T05:00:00Z","v":4614,"vw":12.897141},{"c":12.8995,"h":12.98,"l":12.8995,"n":22,"o":12.95,"t":"2025-02-19T05:00:00Z","v":1175,"vw":12.959273},{"c":13.0261,"h":13.13,"l":13.02,"n":26,"o":13.06,"t":"2025-02-20T05:00:00Z","v":3924,"vw":13.109792},{"c":13.3844,"h":13.43,"l":13.1163,"n":45,"o":13.13,"t":"2025-02-21T05:00:00Z","v":5415,"vw":13.364504},{"c":13.3608,"h":13.51,"l":13.31,"n":62,"o":13.47,"t":"2025-02-24T05:00:00Z","v":11897,"vw":13.434734},{"c":13.2347,"h":13.43,"l":13.2212,"n":41,"o":13.43,"t":"2025-02-25T05:00:00Z","v":4829,"vw":13.303034},{"c":13.4361,"h":13.44,"l":13.22,"n":36,"o":13.4,"t":"2025-02-26T05:00:00Z","v":3094,"vw":13.329545},{"c":13.68,"h":13.68,"l":13.4816,"n":105,"o":13.57,"t":"2025-02-27T05:00:00Z","v":10100,"vw":13.571133},{"c":13.5736,"h":13.7,"l":13.53,"n":40,"o":13.7,"t":"2025-02-28T05:00:00Z","v":6804,"vw":13.590494},{"c":13.9125,"h":13.92,"l":13.5,"n":63,"o":13.52,"t":"2025-03-03T05:00:00Z","v":4888,"vw":13.698943},{"c":14.0701,"h":14.2,"l":13.88,"n":198,"o":14.13,"t":"2025-03-04T05:00:00Z","v":19330,"vw":14.118961},{"c":13.86,"h":14.097,"l":13.8321,"n":101,"o":13.99,"t":"2025-03-05T05:00:00Z","v":14173,"vw":13.963434},{"c":13.8128,"h":14.01,"l":13.695,"n":133,"o":14.01,"t":"2025-03-06T05:00:00Z","v":16919,"vw":13.788558},{"c":13.76,"h":14.0002,"l":13.67,"n":86,"o":13.8538,"t":"2025-03-07T05:00:00Z","v":7136,"vw":13.826782},{"c":13.91,"h":13.97,"l":13.79,"n":127,"o":13.8104,"t":"2025-03-10T04:00:00Z","v":36619,"vw":13.934908},{"c":14.22,"h":14.34,"l":14.01,"n":309,"o":14.01,"t":"2025-03-11T04:00:00Z","v":32768,"vw":14.239026},{"c":14.56,"h":14.56,"l":14.06,"n":150,"o":14.06,"t":"2025-03-12T04:00:00Z","v":16759,"vw":14.393726},{"c":14.77,"h":14.9,"l":14.51,"n":404,"o":14.62,"t":"2025-03-13T04:00:00Z","v":47682,"vw":14.72019},{"c":14.5383,"h":14.6702,"l":14.51,"n":320,"o":14.6,"t":"2025-03-14T04:00:00Z","v":34154,"vw":14.548777},{"c":14.2522,"h":14.64,"l":14.23,"n":183,"o":14.64,"t":"2025-03-17T04:00:00Z","v":11766,"vw":14.373784},{"c":14.4159,"h":14.45,"l":14.395,"n":86,"o":14.4093,"t":"2025-03-18T04:00:00Z","v":5823,"vw":14.426641},{"c":14.22,"h":14.27,"l":14.11,"n":114,"o":14.258,"t":"2025-03-19T04:00:00Z","v":13783,"vw":14.206829},{"c":14.39,"h":14.39,"l":14.08,"n":76,"o":14.16,"t":"2025-03-20T04:00:00Z","v":4833,"vw":14.190772},{"c":14.2943,"h":14.59,"l":14.2943,"n":87,"o":14.54,"t":"2025-03-21T04:00:00Z","v":6132,"vw":14.435026},{"c":13.95,"h":14.29,"l":13.93,"n":130,"o":14.29,"t":"2025-03-24T04:00:00Z","v":14003,"vw":14.065553},{"c":14.0184,"h":14.03,"l":13.85,"n":24,"o":13.85,"t":"2025-03-25T04:00:00Z","v":1965,"vw":13.971215},{"c":13.7801,"h":13.92,"l":13.78,"n":43,"o":13.92,"t":"2025-03-26T04:00:00Z","v":1425,"vw":13.818717},{"c":13.66,"h":13.7,"l":13.61,"n":70,"o":13.7,"t":"2025-03-27T04:00:00Z","v":2347,"vw":13.648954},{"c":13.91,"h":14.05,"l":13.91,"n":73,"o":14.02,"t":"2025-03-28T04:00:00Z","v":7380,"vw":13.978206},{"c":13.81,"h":14.17,"l":13.74,"n":139,"o":14.17,"t":"2025-03-31T04:00:00Z","v":15006,"vw":13.987529},{"c":13.71,"h":13.81,"l":13.6596,"n":131,"o":13.71,"t":"2025-04-01T04:00:00Z","v":20048,"vw":13.742061},{"c":13.4538,"h":13.56,"l":13.35,"n":106,"o":13.56,"t":"2025-04-02T04:00:00Z","v":9319,"vw":13.462028},{"c":14.2,"h":14.2404,"l":14.0018,"n":311,"o":14.2,"t":"2025-04-03T04:00:00Z","v":31908,"vw":14.136825},{"c":14.5108,"h":14.77,"l":14.1108,"n":563,"o":14.75,"t":"2025-04-04T04:00:00Z","v":69109,"vw":14.484771},{"c":14.73,"h":15.32,"l":14.19,"n":500,"o":15.16,"t":"2025-04-07T04:00:00Z","v":57878,"vw":14.881777},{"c":15.0972,"h":15.2,"l":14.14,"n":258,"o":14.14,"t":"2025-04-08T04:00:00Z","v":25422,"vw":14.695434},{"c":14.0199,"h":15.39,"l":13.7,"n":283,"o":15.39,"t":"2025-04-09T04:00:00Z","v":37975,"vw":14.261656},{"c":14.1755,"h":14.44,"l":14.1,"n":120,"o":14.3,"t":"2025-04-10T04:00:00Z","v":6786,"vw":14.217337},{"c":14.1436,"h":14.488,"l":14.1436,"n":103,"o":14.32,"t":"2025-04-11T04:00:00Z","v":10124,"vw":14.309363},{"c":13.97,"h":14.14,"l":13.94,"n":141,"o":14.011,"t":"2025-04-14T04:00:00Z","v":18280,"vw":13.99727},{"c":14.24,"h":14.28,"l":13.93,"n":103,"o":13.93,"t":"2025-04-15T04:00:00Z","v":10899,"vw":14.194596},{"c":14.3879,"h":14.5199,"l":14.24,"n":72,"o":14.24,"t":"2025-04-16T04:00:00Z","v":9307,"vw":14.348114},{"c":14.0582,"h":14.4,"l":13.9,"n":187,"o":14.4,"t":"2025-04-17T04:00:00Z","v":25559,"vw":14.025151},{"c":14.21,"h":14.44,"l":14.16,"n":182,"o":14.191,"t":"2025-04-21T04:00:00Z","v":17536,"vw":14.27526},{"c":13.9011,"h":14.09,"l":13.83,"n":98,"o":14.03,"t":"2025-04-22T04:00:00Z","v":8689,"vw":13.980747},{"c":13.8841,"h":13.92,"l":13.4724,"n":159,"o":13.7,"t":"2025-04-23T04:00:00Z","v":20583,"vw":13.737985},{"c":13.8283,"h":14.044,"l":13.82,"n":32,"o":13.99,"t":"2025-04-24T04:00:00Z","v":2161,"vw":13.920039},{"c":13.873,"h":13.94,"l":13.873,"n":39,"o":13.9,"t":"2025-04-25T04:00:00Z","v":3562,"vw":13.931613},{"c":13.7626,"h":14.01,"l":13.73,"n":63,"o":14.01,"t":"2025-04-28T04:00:00Z","v":9337,"vw":13.89495},{"c":13.61,"h":14.23,"l":13.61,"n":104,"o":14.23,"t":"2025-04-29T04:00:00Z","v":8714,"vw":13.833152},{"c":13.6755,"h":14.01,"l":13.6755,"n":79,"o":13.88,"t":"2025-04-30T04:00:00Z","v":9089,"vw":13.931986},{"c":13.67,"h":13.7,"l":13.6111,"n":70,"o":13.7,"t":"2025-05-01T04:00:00Z","v":5900,"vw":13.670728},{"c":13.3997,"h":13.48,"l":13.3704,"n":64,"o":13.48,"t":"2025-05-02T04:00:00Z","v":5080,"vw":13.422348},{"c":13.4746,"h":13.78,"l":13.36,"n":61,"o":13.78,"t":"2025-05-05T04:00:00Z","v":7538,"vw":13.447745},{"c":13.5686,"h":13.63,"l":13.5654,"n":81,"o":13.63,"t":"2025-05-06T04:00:00Z","v":10280,"vw":13.602335},{"c":13.4699,"h":13.52,"l":13.4301,"n":28,"o":13.5,"t":"2025-05-07T04:00:00Z","v":2904,"vw":13.468322},{"c":13.42,"h":13.51,"l":13.32,"n":46,"o":13.51,"t":"2025-05-08T04:00:00Z","v":5361,"vw":13.378292},{"c":13.4638,"h":13.51,"l":13.4638,"n":31,"o":13.509,"t":"2025-05-09T04:00:00Z","v":2308,"vw":13.508683},{"c":12.8181,"h":13.01,"l":12.75,"n":195,"o":12.83,"t":"2025-05-12T04:00:00Z","v":17211,"vw":12.85822},{"c":12.93,"h":12.9462,"l":12.67,"n":55,"o":12.67,"t":"2025-05-13T04:00:00Z","v":5119,"vw":12.824951},{"c":12.9585,"h":12.9585,"l":12.8808,"n":25,"o":12.8808,"t":"2025-05-14T04:00:00Z","v":1662,"vw":12.912533},{"c":12.62,"h":12.85,"l":12.56,"n":69,"o":12.85,"t":"2025-05-15T04:00:00Z","v":4381,"vw":12.667231},{"c":12.4293,"h":12.56,"l":12.4293,"n":51,"o":12.56,"t":"2025-05-16T04:00:00Z","v":4191,"vw":12.510664},{"c":12.4112,"h":12.8,"l":12.41,"n":35,"o":12.8,"t":"2025-05-19T04:00:00Z","v":4110,"vw":12.513002},{"c":12.3513,"h":12.395,"l":12.29,"n":66,"o":12.395,"t":"2025-05-20T04:00:00Z","v":5654,"vw":12.325967},{"c":12.7,"h":12.7,"l":12.481,"n":111,"o":12.55,"t":"2025-05-21T04:00:00Z","v":12982,"vw":12.583719},{"c":12.65,"h":12.91,"l":12.61,"n":65,"o":12.91,"t":"2025-05-22T04:00:00Z","v":12175,"vw":12.674827},{"c":12.82,"h":12.87,"l":12.77,"n":73,"o":12.831,"t":"2025-05-23T04:00:00Z","v":7432,"vw":12.830567},{"c":12.5788,"h":12.631,"l":12.57,"n":72,"o":12.63,"t":"2025-05-27T04:00:00Z","v":5232,"vw":12.5982},{"c":12.68,"h":12.68,"l":12.59,"n":129,"o":12.62,"t":"2025-05-28T04:00:00Z","v":16776,"vw":12.623979},{"c":12.7677,"h":12.7901,"l":12.52,"n":42,"o":12.52,"t":"2025-05-29T04:00:00Z","v":1855,"vw":12.741626},{"c":12.7218,"h":12.77,"l":12.69,"n":53,"o":12.77,"t":"2025-05-30T04:00:00Z","v":5203,"vw":12.721998},{"c":12.715,"h":12.88,"l":12.7,"n":39,"o":12.8,"t":"2025-06-02T04:00:00Z","v":5235,"vw":12.787341},{"c":12.4964,"h":12.615,"l":12.46,"n":67,"o":12.58,"t":"2025-06-03T04:00:00Z","v":6894,"vw":12.528874},{"c":12.56,"h":12.57,"l":12.544,"n":15,"o":12.57,"t":"2025-06-04T04:00:00Z","v":633,"vw":12.559273},{"c":12.5751,"h":12.5751,"l":12.5277,"n":26,"o":12.5277,"t":"2025-06-05T04:00:00Z","v":677,"vw":12.542371},{"c":12.5943,"h":12.64,"l":12.5943,"n":42,"o":12.6,"t":"2025-06-06T04:00:00Z","v":2000,"vw":12.606079},{"c":12.63,"h":12.65,"l":12.57,"n":43,"o":12.65,"t":"2025-06-09T04:00:00Z","v":4639,"vw":12.611952},{"c":12.6297,"h":12.655,"l":12.57,"n":116,"o":12.6,"t":"2025-06-10T04:00:00Z","v":12509,"vw":12.603551},{"c":12.75,"h":12.75,"l":12.59,"n":25,"o":12.59,"t":"2025-06-11T04:00:00Z","v":2405,"vw":12.665772},{"c":12.82,"h":12.87,"l":12.81,"n":40,"o":12.87,"t":"2025-06-12T04:00:00Z","v":3031,"vw":12.83756},{"c":13.0933,"h":13.1,"l":12.8413,"n":88,"o":12.98,"t":"2025-06-13T04:00:00Z","v":8853,"vw":12.988984},{"c":12.8558,"h":12.96,"l":12.81,"n":65,"o":12.83,"t":"2025-06-16T04:00:00Z","v":5537,"vw":12.845858},{"c":12.9946,"h":12.9946,"l":12.8901,"n":67,"o":12.96,"t":"2025-06-17T04:00:00Z","v":9621,"vw":12.935294},{"c":13.015,"h":13.015,"l":12.94,"n":18,"o":12.99,"t":"2025-06-18T04:00:00Z","v":692,"vw":12.98182},{"c":12.868,"h":12.9508,"l":12.868,"n":26,"o":12.9508,"t":"2025-06-20T04:00:00Z","v":1698,"vw":12.897174},{"c":12.6701,"h":12.92,"l":12.6701,"n":52,"o":12.92,"t":"2025-06-23T04:00:00Z","v":5528,"vw":12.778585},{"c":12.6978,"h":12.78,"l":12.53,"n":34,"o":12.53,"t":"2025-06-24T04:00:00Z","v":3490,"vw":12.664877},{"c":12.6609,"h":12.67,"l":12.53,"n":19,"o":12.53,"t":"2025-06-25T04:00:00Z","v":1894,"vw":12.62612},{"c":12.593,"h":12.6299,"l":12.59,"n":119,"o":12.6016,"t":"2025-06-26T04:00:00Z","v":6112,"vw":12.607666},{"c":12.52,"h":12.5406,"l":12.39,"n":33,"o":12.405,"t":"2025-06-27T04:00:00Z","v":1580,"vw":12.478054},{"c":12.5537,"h":12.61,"l":12.53,"n":44,"o":12.53,"t":"2025-06-30T04:00:00Z","v":1514,"vw":12.59401},{"c":12.23,"h":12.465,"l":12.14,"n":69,"o":12.465,"t":"2025-07-01T04:00:00Z","v":4968,"vw":12.199839},{"c":12.2076,"h":12.27,"l":12.19,"n":46,"o":12.24,"t":"2025-07-02T04:00:00Z","v":2643,"vw":12.234},{"c":12.122,"h":12.2,"l":12.122,"n":24,"o":12.2,"t":"2025-07-03T04:00:00Z","v":479,"vw":12.18},{"c":12.13,"h":12.19,"l":12.13,"n":49,"o":12.14,"t":"2025-07-07T04:00:00Z","v":6051,"vw":12.161973},{"c":12.1716,"h":12.1804,"l":12.16,"n":25,"o":12.1804,"t":"2025-07-08T04:00:00Z","v":2143,"vw":12.163865},{"c":12.1004,"h":12.15,"l":12.1004,"n":19,"o":12.14,"t":"2025-07-09T04:00:00Z","v":3165,"vw":12.143226},{"c":12.035,"h":12.035,"l":11.96,"n":37,"o":11.96,"t":"2025-07-10T04:00:00Z","v":3735,"vw":11.976161},{"c":12.1,"h":12.1,"l":12.1,"n":15,"o":12.1,"t":"2025-07-11T04:00:00Z","v":30,"vw":12.1},{"c":12.0068,"h":12.14,"l":12.0068,"n":28,"o":12.12,"t":"2025-07-14T04:00:00Z","v":4415,"vw":12.034745},{"c":12.2218,"h":12.2218,"l":12.1,"n":28,"o":12.1,"t":"2025-07-15T04:00:00Z","v":1873,"vw":12.10845},{"c":12.174,"h":12.29,"l":12.17,"n":72,"o":12.2494,"t":"2025-07-16T04:00:00Z","v":6137,"vw":12.235485},{"c":12.0508,"h":12.1565,"l":12.0385,"n":47,"o":12.1565,"t":"2025-07-17T04:00:00Z","v":3989,"vw":12.059875},{"c":11.9994,"h":12.0496,"l":11.995,"n":39,"o":12,"t":"2025-07-18T04:00:00Z","v":6044,"vw":12.030451},{"c":11.9265,"h":11.9265,"l":11.89,"n":35,"o":11.89,"t":"2025-07-21T04:00:00Z","v":1308,"vw":11.89875},{"c":11.6104,"h":11.78,"l":11.6104,"n":46,"o":11.744,"t":"2025-07-22T04:00:00Z","v":4918,"vw":11.696598},{"c":11.55,"h":11.59,"l":11.55,"n":41,"o":11.59,"t":"2025-07-23T04:00:00Z","v":1919,"vw":11.562953},{"c":11.75,"h":11.75,"l":11.46,"n":52,"o":11.46,"t":"2025-07-24T04:00:00Z","v":6622,"vw":11.699669},{"c":11.7668,"h":11.81,"l":11.631,"n":45,"o":11.631,"t":"2025-07-25T04:00:00Z","v":2079,"vw":11.76977},{"c":11.769,"h":11.82,"l":11.711,"n":61,"o":11.7305,"t":"2025-07-28T04:00:00Z","v":4228,"vw":11.76398},{"c":11.896,"h":11.91,"l":11.68,"n":149,"o":11.68,"t":"2025-07-29T04:00:00Z","v":15863,"vw":11.842175},{"c":12.03,"h":12.44,"l":11.8665,"n":74,"o":12.44,"t":"2025-07-30T04:00:00Z","v":8480,"vw":12.097359},{"c":12.2358,"h":12.2358,"l":12.2358,"n":46,"o":12.2358,"t":"2025-07-31T04:00:00Z","v":657,"vw":12.2358},{"c":12.1969,"h":12.32,"l":12.1969,"n":65,"o":12.32,"t":"2025-08-01T04:00:00Z","v":3266,"vw":12.26258},{"c":12.04,"h":12.22,"l":12.02,"n":60,"o":12.22,"t":"2025-08-04T04:00:00Z","v":3464,"vw":12.05601},{"c":11.975,"h":12.03,"l":11.5,"n":64,"o":11.5,"t":"2025-08-05T04:00:00Z","v":5727,"vw":11.887698},{"c":11.6398,"h":11.824,"l":11.6398,"n":80,"o":11.796,"t":"2025-08-06T04:00:00Z","v":4635,"vw":11.745124},{"c":11.695,"h":11.75,"l":11.55,"n":67,"o":11.551,"t":"2025-08-07T04:00:00Z","v":5554,"vw":11.67116},{"c":11.7572,"h":11.7572,"l":11.61,"n":67,"o":11.64,"t":"2025-08-08T04:00:00Z","v":5099,"vw":11.706881},{"c":11.7639,"h":11.8,"l":11.75,"n":64,"o":11.751,"t":"2025-08-11T04:00:00Z","v":5150,"vw":11.765447},{"c":11.535,"h":11.6693,"l":11.52,"n":114,"o":11.64,"t":"2025-08-12T04:00:00Z","v":10548,"vw":11.605786},{"c":11.3587,"h":11.585,"l":11.3587,"n":83,"o":11.52,"t":"2025-08-13T04:00:00Z","v":8085,"vw":11.51459},{"c":11.5755,"h":11.6,"l":11.51,"n":79,"o":11.51,"t":"2025-08-14T04:00:00Z","v":8918,"vw":11.561601},{"c":11.5779,"h":11.65,"l":11.53,"n":57,"o":11.53,"t":"2025-08-15T04:00:00Z","v":11275,"vw":11.591123},{"c":11.535,"h":11.58,"l":11.535,"n":57,"o":11.56,"t":"2025-08-18T04:00:00Z","v":3897,"vw":11.553331},{"c":11.4789,"h":11.5242,"l":11.38,"n":63,"o":11.52,"t":"2025-08-19T04:00:00Z","v":12506,"vw":11.508573},{"c":11.4987,"h":11.53,"l":11.45,"n":115,"o":11.5,"t":"2025-08-20T04:00:00Z","v":10437,"vw":11.472412},{"c":11.5714,"h":11.65,"l":11.57,"n":102,"o":11.63,"t":"2025-08-21T04:00:00Z","v":8005,"vw":11.62094},{"c":11.3983,"h":11.539,"l":11.36,"n":139,"o":11.45,"t":"2025-08-22T04:00:00Z","v":20171,"vw":11.416391},{"c":11.4676,"h":11.51,"l":11.45,"n":93,"o":11.51,"t":"2025-08-25T04:00:00Z","v":6604,"vw":11.477145},{"c":11.465,"h":11.479,"l":11.41,"n":53,"o":11.44,"t":"2025-08-26T04:00:00Z","v":6368,"vw":11.454893},{"c":11.366,"h":11.44,"l":11.366,"n":37,"o":11.42,"t":"2025-08-27T04:00:00Z","v":5715,"vw":11.414289},{"c":11.481,"h":11.52,"l":11.36,"n":99,"o":11.39,"t":"2025-08-28T04:00:00Z","v":12371,"vw":11.491288},{"c":11.5161,"h":11.53,"l":11.4,"n":31,"o":11.4,"t":"2025-08-29T04:00:00Z","v":972,"vw":11.500171},{"c":11.5123,"h":11.57,"l":11.5123,"n":40,"o":11.541,"t":"2025-09-02T04:00:00Z","v":3634,"vw":11.547629},{"c":11.5603,"h":11.5738,"l":11.5603,"n":16,"o":11.5738,"t":"2025-09-03T04:00:00Z","v":542,"vw":11.5738},{"c":11.4264,"h":11.54,"l":11.4264,"n":16,"o":11.54,"t":"2025-09-04T04:00:00Z","v":233,"vw":11.54},{"c":11.3984,"h":11.4184,"l":11.3984,"n":27,"o":11.4184,"t":"2025-09-05T04:00:00Z","v":1415,"vw":11.4184},{"c":11.3951,"h":11.44,"l":11.3951,"n":38,"o":11.44,"t":"2025-09-08T04:00:00Z","v":2870,"vw":11.417721},{"c":11.5645,"h":11.61,"l":11.5645,"n":34,"o":11.6,"t":"2025-09-09T04:00:00Z","v":2438,"vw":11.601442},{"c":11.63,"h":11.6799,"l":11.6299,"n":20,"o":11.6428,"t":"2025-09-10T04:00:00Z","v":2351,"vw":11.638267},{"c":11.4394,"h":11.5501,"l":11.4394,"n":49,"o":11.55,"t":"2025-09-11T04:00:00Z","v":3247,"vw":11.51609},{"c":11.5908,"h":11.5908,"l":11.43,"n":49,"o":11.43,"t":"2025-09-12T04:00:00Z","v":5530,"vw":11.515619},{"c":11.5658,"h":11.5658,"l":11.54,"n":21,"o":11.56,"t":"2025-09-15T04:00:00Z","v":818,"vw":11.552702},{"c":11.6075,"h":11.68,"l":11.6075,"n":31,"o":11.641,"t":"2025-09-16T04:00:00Z","v":1649,"vw":11.644085},{"c":11.6022,"h":11.6022,"l":11.535,"n":15,"o":11.535,"t":"2025-09-17T04:00:00Z","v":696,"vw":11.539167},{"c":11.5444,"h":11.57,"l":11.52,"n":19,"o":11.52,"t":"2025-09-18T04:00:00Z","v":1302,"vw":11.534674},{"c":11.7053,"h":11.7053,"l":11.7,"n":24,"o":11.7,"t":"2025-09-19T04:00:00Z","v":1479,"vw":11.700197},{"c":11.8174,"h":11.82,"l":11.8,"n":21,"o":11.8,"t":"2025-09-22T04:00:00Z","v":521,"vw":11.813333},{"c":11.735,"h":11.79,"l":11.735,"n":26,"o":11.79,"t":"2025-09-23T04:00:00Z","v":881,"vw":11.755504},{"c":11.5884,"h":11.5884,"l":11.5884,"n":23,"o":11.5884,"t":"2025-09-24T04:00:00Z","v":130,"vw":11.5884},{"c":11.7234,"h":12.1,"l":11.67,"n":247,"o":12.1,"t":"2025-09-25T04:00:00Z","v":24709,"vw":11.756881},{"c":11.5932,"h":11.78,"l":11.5932,"n":28,"o":11.78,"t":"2025-09-26T04:00:00Z","v":665,"vw":11.71365},{"c":11.5646,"h":11.706,"l":11.5646,"n":30,"o":11.6,"t":"2025-09-29T04:00:00Z","v":2149,"vw":11.647521},{"c":11.565,"h":11.61,"l":11.565,"n":23,"o":11.58,"t":"2025-09-30T04:00:00Z","v":14142,"vw":11.570742},{"c":11.584,"h":11.69,"l":11.58,"n":43,"o":11.65,"t":"2025-10-01T04:00:00Z","v":12315,"vw":11.629232},{"c":11.5825,"h":11.7,"l":11.5825,"n":71,"o":11.64,"t":"2025-10-02T04:00:00Z","v":7839,"vw":11.658821},{"c":11.56,"h":11.5696,"l":11.5361,"n":33,"o":11.5361,"t":"2025-10-03T04:00:00Z","v":625,"vw":11.545461},{"c":11.73,"h":11.73,"l":11.5692,"n":69,"o":11.5692,"t":"2025-10-06T04:00:00Z","v":3592,"vw":11.68515},{"c":11.88,"h":11.88,"l":11.75,"n":55,"o":11.75,"t":"2025-10-07T04:00:00Z","v":4671,"vw":11.820424},{"c":11.795,"h":11.83,"l":11.7601,"n":76,"o":11.8099,"t":"2025-10-08T04:00:00Z","v":5294,"vw":11.787175},{"c":11.95,"h":11.95,"l":11.89,"n":22,"o":11.89,"t":"2025-10-09T04:00:00Z","v":482,"vw":11.932359},{"c":12.1709,"h":12.1709,"l":11.92,"n":33,"o":11.95,"t":"2025-10-10T04:00:00Z","v":881,"vw":11.93},{"c":11.8096,"h":12.1,"l":11.8096,"n":106,"o":11.98,"t":"2025-10-13T04:00:00Z","v":8306,"vw":11.908153},{"c":11.5591,"h":11.65,"l":11.55,"n":50,"o":11.632,"t":"2025-10-14T04:00:00Z","v":2501,"vw":11.60977},{"c":11.5481,"h":11.5481,"l":11.44,"n":16,"o":11.44,"t":"2025-10-15T04:00:00Z","v":510,"vw":11.4573},{"c":11.685,"h":11.695,"l":11.56,"n":25,"o":11.56,"t":"2025-10-16T04:00:00Z","v":889,"vw":11.670321},{"c":11.625,"h":11.67,"l":11.61,"n":86,"o":11.66,"t":"2025-10-17T04:00:00Z","v":6857,"vw":11.643492},{"c":11.6356,"h":11.65,"l":11.61,"n":41,"o":11.6176,"t":"2025-10-20T04:00:00Z","v":1451,"vw":11.622651},{"c":11.6112,"h":11.6112,"l":11.58,"n":27,"o":11.58,"t":"2025-10-21T04:00:00Z","v":677,"vw":11.585},{"c":11.655,"h":11.655,"l":11.57,"n":61,"o":11.57,"t":"2025-10-22T04:00:00Z","v":4330,"vw":11.625814},{"c":11.6475,"h":11.71,"l":11.64,"n":24,"o":11.64,"t":"2025-10-23T04:00:00Z","v":628,"vw":11.67},{"c":11.7312,"h":11.7312,"l":11.63,"n":41,"o":11.63,"t":"2025-10-24T04:00:00Z","v":2021,"vw":11.642715},{"c":11.62,"h":11.671,"l":11.62,"n":24,"o":11.64,"t":"2025-10-27T04:00:00Z","v":768,"vw":11.647667},{"c":11.6721,"h":11.6721,"l":11.6,"n":107,"o":11.6,"t":"2025-10-28T04:00:00Z","v":13944,"vw":11.635516},{"c":11.9605,"h":11.98,"l":11.82,"n":42,"o":11.84,"t":"2025-10-29T04:00:00Z","v":1577,"vw":11.893634},{"c":12.2383,"h":12.2383,"l":12.0818,"n":50,"o":12.0818,"t":"2025-10-30T04:00:00Z","v":10389,"vw":12.091804},{"c":12.2601,"h":12.48,"l":12.2601,"n":45,"o":12.48,"t":"2025-10-31T04:00:00Z","v":1580,"vw":12.387919},{"c":12.28,"h":12.39,"l":12.28,"n":39,"o":12.39,"t":"2025-11-03T05:00:00Z","v":2197,"vw":12.355562},{"c":12.32,"h":12.41,"l":12.2774,"n":196,"o":12.3401,"t":"2025-11-04T05:00:00Z","v":17380,"vw":12.339818},{"c":12.2118,"h":12.2118,"l":12.07,"n":165,"o":12.2,"t":"2025-11-05T05:00:00Z","v":36035,"vw":12.127665},{"c":12.4847,"h":12.55,"l":12.41,"n":130,"o":12.469,"t":"2025-11-06T05:00:00Z","v":12383,"vw":12.495659},{"c":12.31,"h":12.59,"l":12.31,"n":71,"o":12.59,"t":"2025-11-07T05:00:00Z","v":7811,"vw":12.429943},{"c":12.3101,"h":12.4,"l":12.19,"n":105,"o":12.19,"t":"2025-11-10T05:00:00Z","v":14668,"vw":12.315074},{"c":12.2424,"h":12.281,"l":12.17,"n":103,"o":12.17,"t":"2025-11-11T05:00:00Z","v":14938,"vw":12.26545},{"c":12.1705,"h":12.1705,"l":12.15,"n":27,"o":12.17,"t":"2025-11-12T05:00:00Z","v":1300,"vw":12.1589},{"c":12.233,"h":12.233,"l":12.08,"n":37,"o":12.09,"t":"2025-11-13T05:00:00Z","v":1212,"vw":12.179481},{"c":12.3199,"h":12.345,"l":12.31,"n":31,"o":12.345,"t":"2025-11-14T05:00:00Z","v":10934,"vw":12.310964},{"c":12.537,"h":12.63,"l":12.33,"n":83,"o":12.63,"t":"2025-11-17T05:00:00Z","v":25706,"vw":12.420702},{"c":12.6,"h":13.01,"l":12.5,"n":190,"o":12.72,"t":"2025-11-18T05:00:00Z","v":16737,"vw":12.613655},{"c":12.6646,"h":12.72,"l":12.5701,"n":59,"o":12.6,"t":"2025-11-19T05:00:00Z","v":2563,"vw":12.659944},{"c":12.838,"h":12.838,"l":12.55,"n":222,"o":12.55,"t":"2025-11-20T05:00:00Z","v":47848,"vw":12.78763},{"c":12.4436,"h":12.88,"l":12.33,"n":539,"o":12.88,"t":"2025-11-21T05:00:00Z","v":50235,"vw":12.399199},{"c":12.5203,"h":12.5212,"l":12.36,"n":70,"o":12.36,"t":"2025-11-24T05:00:00Z","v":5614,"vw":12.451979},{"c":12.2317,"h":12.5,"l":12.14,"n":69,"o":12.5,"t":"2025-11-25T05:00:00Z","v":12734,"vw":12.195908},{"c":11.9942,"h":12.12,"l":11.93,"n":165,"o":12.12,"t":"2025-11-26T05:00:00Z","v":13783,"vw":11.951214},{"c":12.0623,"h":12.0623,"l":11.91,"n":40,"o":11.91,"t":"2025-11-28T05:00:00Z","v":4496,"vw":12.026863},{"c":12.0465,"h":12.08,"l":11.93,"n":199,"o":12.08,"t":"2025-12-01T05:00:00Z","v":34984,"vw":12.037029},{"c":12.1146,"h":12.15,"l":12.07,"n":84,"o":12.09,"t":"2025-12-02T05:00:00Z","v":5789,"vw":12.122186},{"c":12.0046,"h":12.19,"l":11.96,"n":77,"o":12.19,"t":"2025-12-03T05:00:00Z","v":4540,"vw":12.010462},{"c":12.02,"h":12.06,"l":11.97,"n":60,"o":11.97,"t":"2025-12-04T05:00:00Z","v":3628,"vw":12.007586},{"c":11.8994,"h":11.98,"l":11.7865,"n":168,"o":11.98,"t":"2025-12-05T05:00:00Z","v":43791,"vw":11.818649},{"c":12.0241,"h":12.0241,"l":11.94,"n":30,"o":11.97,"t":"2025-12-08T05:00:00Z","v":1860,"vw":11.968575},{"c":12.08,"h":12.08,"l":12.04,"n":42,"o":12.04,"t":"2025-12-09T05:00:00Z","v":4350,"vw":12.06449},{"c":11.9798,"h":12.09,"l":11.9798,"n":44,"o":12.04,"t":"2025-12-10T05:00:00Z","v":1460,"vw":12.075},{"c":11.8711,"h":11.89,"l":11.83,"n":48,"o":11.86,"t":"2025-12-11T05:00:00Z","v":3180,"vw":11.846433},{"c":11.95,"h":11.95,"l":11.8468,"n":53,"o":11.8468,"t":"2025-12-12T05:00:00Z","v":1868,"vw":11.919027},{"c":11.9652,"h":11.98,"l":11.9077,"n":64,"o":11.9077,"t":"2025-12-15T05:00:00Z","v":4163,"vw":11.937402},{"c":12.0899,"h":12.0899,"l":11.9795,"n":30,"o":12.03,"t":"2025-12-16T05:00:00Z","v":553,"vw":12.029875},{"c":12.0503,"h":12.06,"l":12.0342,"n":32,"o":12.06,"t":"2025-12-17T05:00:00Z","v":1177,"vw":12.04844},{"c":12.0705,"h":12.0705,"l":11.94,"n":27,"o":11.95,"t":"2025-12-18T05:00:00Z","v":870,"vw":12.005714},{"c":12.1295,"h":12.14,"l":12.1011,"n":21,"o":12.1011,"t":"2025-12-19T05:00:00Z","v":427,"vw":12.114067},{"c":12.1692,"h":12.18,"l":12.105,"n":70,"o":12.105,"t":"2025-12-22T05:00:00Z","v":5528,"vw":12.136141},{"c":12.2313,"h":12.245,"l":12.22,"n":56,"o":12.22,"t":"2025-12-23T05:00:00Z","v":4169,"vw":12.232339},{"c":11.9798,"h":12.19,"l":11.9798,"n":61,"o":12.19,"t":"2025-12-24T05:00:00Z","v":7718,"vw":12.054979},{"c":11.9702,"h":12,"l":11.95,"n":64,"o":11.97,"t":"2025-12-26T05:00:00Z","v":15170,"vw":11.993522},{"c":12.0758,"h":12.0758,"l":11.98,"n":68,"o":12,"t":"2025-12-29T05:00:00Z","v":4234,"vw":12.044611},{"c":12.14,"h":12.14,"l":12.08,"n":65,"o":12.1,"t":"2025-12-30T05:00:00Z","v":7583,"vw":12.117118},{"c":12.201,"h":12.201,"l":12.16,"n":131,"o":12.17,"t":"2025-12-31T05:00:00Z","v":5562,"vw":12.178955},{"c":12.045,"h":12.16,"l":11.11,"n":80,"o":11.11,"t":"2026-01-02T05:00:00Z","v":5203,"vw":11.964205},{"c":11.93,"h":11.98,"l":11.9,"n":53,"o":11.97,"t":"2026-01-05T05:00:00Z","v":2967,"vw":11.923875},{"c":11.6802,"h":11.825,"l":11.636,"n":82,"o":11.825,"t":"2026-01-06T05:00:00Z","v":4870,"vw":11.664949},{"c":11.8433,"h":11.8433,"l":11.79,"n":20,"o":11.79,"t":"2026-01-07T05:00:00Z","v":862,"vw":11.792857},{"c":11.6407,"h":11.6865,"l":11.57,"n":32,"o":11.6865,"t":"2026-01-08T05:00:00Z","v":1274,"vw":11.610927},{"c":11.555,"h":11.6749,"l":11.54,"n":55,"o":11.57,"t":"2026-01-09T05:00:00Z","v":3472,"vw":11.63799},{"c":11.4154,"h":11.5307,"l":11.38,"n":64,"o":11.5307,"t":"2026-01-12T05:00:00Z","v":12571,"vw":11.434365},{"c":11.35,"h":11.4392,"l":11.34,"n":51,"o":11.35,"t":"2026-01-13T05:00:00Z","v":4039,"vw":11.371714},{"c":11.4155,"h":11.4155,"l":11.36,"n":88,"o":11.37,"t":"2026-01-14T05:00:00Z","v":4162,"vw":11.374504},{"c":11.2809,"h":11.2809,"l":11.26,"n":36,"o":11.28,"t":"2026-01-15T05:00:00Z","v":1784,"vw":11.263315},{"c":11.2903,"h":11.33,"l":11.27,"n":55,"o":11.31,"t":"2026-01-16T05:00:00Z","v":17137,"vw":11.274115},{"c":11.4628,"h":11.5,"l":11.42,"n":42,"o":11.43,"t":"2026-01-20T05:00:00Z","v":1875,"vw":11.476441},{"c":11.2684,"h":11.3462,"l":11.2684,"n":49,"o":11.271,"t":"2026-01-21T05:00:00Z","v":2747,"vw":11.284934},{"c":11.3591,"h":11.3662,"l":11.17,"n":32,"o":11.17,"t":"2026-01-22T05:00:00Z","v":1715,"vw":11.264053},{"c":11.355,"h":11.43,"l":11.33,"n":52,"o":11.36,"t":"2026-01-23T05:00:00Z","v":4547,"vw":11.39368},{"c":11.4019,"h":11.41,"l":11.3,"n":26,"o":11.3,"t":"2026-01-26T05:00:00Z","v":1466,"vw":11.378502},{"c":11.4941,"h":11.56,"l":11.4941,"n":27,"o":11.54,"t":"2026-01-27T05:00:00Z","v":944,"vw":11.532648},{"c":11.6101,"h":11.6101,"l":11.51,"n":42,"o":11.5101,"t":"2026-01-28T05:00:00Z","v":3075,"vw":11.56021},{"c":11.7,"h":11.72,"l":11.62,"n":44,"o":11.72,"t":"2026-01-29T05:00:00Z","v":4311,"vw":11.645775},{"c":11.6161,"h":11.72,"l":11.6161,"n":27,"o":11.67,"t":"2026-01-30T05:00:00Z","v":1030,"vw":11.678333},{"c":11.45,"h":11.46,"l":11.34,"n":30,"o":11.34,"t":"2026-02-02T05:00:00Z","v":1647,"vw":11.412384},{"c":11.33,"h":11.355,"l":11.325,"n":44,"o":11.33,"t":"2026-02-03T05:00:00Z","v":3735,"vw":11.334824},{"c":11.1592,"h":11.25,"l":11.11,"n":50,"o":11.25,"t":"2026-02-04T05:00:00Z","v":2297,"vw":11.184693},{"c":11.2876,"h":11.31,"l":11.05,"n":70,"o":11.08,"t":"2026-02-05T05:00:00Z","v":43063,"vw":11.297527},{"c":11.01,"h":11.14,"l":10.9938,"n":53,"o":11.14,"t":"2026-02-06T05:00:00Z","v":2055,"vw":11.018531},{"c":11.0093,"h":11.04,"l":11,"n":55,"o":11.001,"t":"2026-02-09T05:00:00Z","v":2077,"vw":11.022466},{"c":11.1844,"h":11.1844,"l":11.075,"n":39,"o":11.1,"t":"2026-02-10T05:00:00Z","v":790,"vw":11.0875},{"c":11.0993,"h":11.21,"l":11.0993,"n":27,"o":11.21,"t":"2026-02-11T05:00:00Z","v":1059,"vw":11.150674},{"c":11.1154,"h":11.1154,"l":11.03,"n":28,"o":11.03,"t":"2026-02-12T05:00:00Z","v":335,"vw":11.03},{"c":10.9395,"h":10.95,"l":10.89,"n":43,"o":10.905,"t":"2026-02-13T05:00:00Z","v":9932,"vw":10.910484},{"c":10.97,"h":11.07,"l":10.97,"n":48,"o":11.041,"t":"2026-02-17T05:00:00Z","v":22760,"vw":11.002411},{"c":10.9923,"h":11.02,"l":10.96,"n":57,"o":10.96,"t":"2026-02-18T05:00:00Z","v":3374,"vw":11.01424},{"c":11.0295,"h":11.0599,"l":11.0295,"n":60,"o":11.05,"t":"2026-02-19T05:00:00Z","v":22636,"vw":11.040138},{"c":10.9867,"h":11.16,"l":10.9867,"n":65,"o":11.09,"t":"2026-02-20T05:00:00Z","v":3410,"vw":11.078315},{"c":11.065,"h":11.2299,"l":11.04,"n":65,"o":11.09,"t":"2026-02-23T05:00:00Z","v":3724,"vw":11.154974},{"c":11.0103,"h":11.0409,"l":11.0103,"n":46,"o":11.0409,"t":"2026-02-24T05:00:00Z","v":1104,"vw":11.0409},{"c":11.1835,"h":11.2031,"l":11.178,"n":40,"o":11.178,"t":"2026-02-25T05:00:00Z","v":1003,"vw":11.182555},{"c":11.1601,"h":11.175,"l":11.045,"n":36,"o":11.045,"t":"2026-02-26T05:00:00Z","v":1166,"vw":11.1441},{"c":11.1807,"h":11.1807,"l":11.1807,"n":23,"o":11.1807,"t":"2026-02-27T05:00:00Z","v":303,"vw":11.1807},{"c":11.2604,"h":11.28,"l":11.24,"n":45,"o":11.24,"t":"2026-03-02T05:00:00Z","v":3174,"vw":11.257941},{"c":11.3273,"h":11.51,"l":11.32,"n":76,"o":11.493,"t":"2026-03-03T05:00:00Z","v":5124,"vw":11.404902},{"c":11.32,"h":11.32,"l":11.3,"n":23,"o":11.315,"t":"2026-03-04T05:00:00Z","v":1434,"vw":11.3125},{"c":11.4877,"h":11.59,"l":11.4877,"n":20,"o":11.5676,"t":"2026-03-05T05:00:00Z","v":2125,"vw":11.588809},{"c":11.61,"h":11.6994,"l":11.61,"n":54,"o":11.6994,"t":"2026-03-06T05:00:00Z","v":1987,"vw":11.642893},{"c":11.65,"h":11.94,"l":11.65,"n":75,"o":11.92,"t":"2026-03-09T04:00:00Z","v":5014,"vw":11.832788},{"c":11.6777,"h":11.68,"l":11.63,"n":33,"o":11.68,"t":"2026-03-10T04:00:00Z","v":687,"vw":11.661752},{"c":11.7735,"h":11.79,"l":11.72,"n":69,"o":11.73,"t":"2026-03-11T04:00:00Z","v":4173,"vw":11.741526},{"c":11.8178,"h":11.88,"l":11.6901,"n":56,"o":11.88,"t":"2026-03-12T04:00:00Z","v":2087,"vw":11.735021},{"c":11.7725,"h":11.7725,"l":11.76,"n":21,"o":11.76,"t":"2026-03-13T04:00:00Z","v":270,"vw":11.76},{"c":11.7851,"h":11.7851,"l":11.69,"n":58,"o":11.765,"t":"2026-03-16T04:00:00Z","v":3530,"vw":11.760038},{"c":11.8841,"h":11.8841,"l":11.7,"n":48,"o":11.7,"t":"2026-03-17T04:00:00Z","v":2109,"vw":11.783399},{"c":12.1316,"h":12.1316,"l":11.93,"n":50,"o":11.93,"t":"2026-03-18T04:00:00Z","v":1206,"vw":11.982357},{"c":11.9871,"h":12.09,"l":11.97,"n":80,"o":12.03,"t":"2026-03-19T04:00:00Z","v":5818,"vw":12.009317},{"c":12.1751,"h":12.195,"l":12.105,"n":63,"o":12.105,"t":"2026-03-20T04:00:00Z","v":1857,"vw":12.137814},{"c":12.0799,"h":12.0799,"l":11.8,"n":162,"o":11.8,"t":"2026-03-23T04:00:00Z","v":17454,"vw":11.961354},{"c":12.1065,"h":12.1065,"l":12.0549,"n":32,"o":12.07,"t":"2026-03-24T04:00:00Z","v":901,"vw":12.065686},{"c":11.9745,"h":12.03,"l":11.9745,"n":36,"o":12.03,"t":"2026-03-25T04:00:00Z","v":1297,"vw":11.987335},{"c":11.9931,"h":11.9931,"l":11.85,"n":120,"o":11.94,"t":"2026-03-26T04:00:00Z","v":9328,"vw":11.911981},{"c":12.1053,"h":12.1053,"l":11.975,"n":49,"o":11.975,"t":"2026-03-27T04:00:00Z","v":1322,"vw":12.032087},{"c":12.07,"h":12.1001,"l":12,"n":110,"o":12.1,"t":"2026-03-30T04:00:00Z","v":10750,"vw":12.068594},{"c":11.8749,"h":12.05,"l":11.86,"n":104,"o":11.89,"t":"2026-03-31T04:00:00Z","v":9804,"vw":11.912548},{"c":11.8405,"h":11.845,"l":11.75,"n":74,"o":11.75,"t":"2026-04-01T04:00:00Z","v":8205,"vw":11.79737},{"c":11.86,"h":12.05,"l":11.85,"n":101,"o":12.04,"t":"2026-04-02T04:00:00Z","v":11463,"vw":12.001092},{"c":11.7566,"h":11.86,"l":11.7566,"n":29,"o":11.86,"t":"2026-04-06T04:00:00Z","v":854,"vw":11.823333},{"c":11.8964,"h":11.97,"l":11.815,"n":72,"o":11.815,"t":"2026-04-07T04:00:00Z","v":6615,"vw":11.896338},{"c":11.6372,"h":11.98,"l":11.57,"n":92,"o":11.98,"t":"2026-04-08T04:00:00Z","v":4914,"vw":11.651774},{"c":11.5666,"h":11.7168,"l":11.56,"n":49,"o":11.68,"t":"2026-04-09T04:00:00Z","v":2424,"vw":11.634873},{"c":11.7719,"h":11.8,"l":11.66,"n":58,"o":11.66,"t":"2026-04-10T04:00:00Z","v":3327,"vw":11.731173},{"c":11.72,"h":11.8899,"l":11.71,"n":75,"o":11.8899,"t":"2026-04-13T04:00:00Z","v":5604,"vw":11.766021},{"c":11.7,"h":11.72,"l":11.7,"n":35,"o":11.71,"t":"2026-04-14T04:00:00Z","v":1054,"vw":11.703955},{"c":11.718,"h":11.7499,"l":11.69,"n":48,"o":11.7409,"t":"2026-04-15T04:00:00Z","v":1946,"vw":11.718387},{"c":11.7235,"h":11.76,"l":11.68,"n":67,"o":11.72,"t":"2026-04-16T04:00:00Z","v":4727,"vw":11.696497},{"c":11.4082,"h":11.45,"l":11.38,"n":57,"o":11.4007,"t":"2026-04-17T04:00:00Z","v":2684,"vw":11.403641},{"c":11.3331,"h":11.46,"l":11.3331,"n":36,"o":11.34,"t":"2026-04-20T04:00:00Z","v":27562,"vw":11.370508},{"c":11.4403,"h":11.4403,"l":11.29,"n":40,"o":11.29,"t":"2026-04-21T04:00:00Z","v":995,"vw":11.349172},{"c":11.4988,"h":11.52,"l":11.48,"n":38,"o":11.48,"t":"2026-04-22T04:00:00Z","v":813,"vw":11.502244},{"c":11.53,"h":11.66,"l":11.53,"n":27,"o":11.54,"t":"2026-04-23T04:00:00Z","v":1097,"vw":11.555682},{"c":11.62,"h":11.65,"l":11.62,"n":29,"o":11.65,"t":"2026-04-24T04:00:00Z","v":529,"vw":11.639987},{"c":11.76,"h":11.76,"l":11.63,"n":30,"o":11.63,"t":"2026-04-27T04:00:00Z","v":589,"vw":11.675599},{"c":11.86,"h":11.9,"l":11.6899,"n":140,"o":11.69,"t":"2026-04-28T04:00:00Z","v":10242,"vw":11.83775},{"c":12.07,"h":12.07,"l":11.94,"n":75,"o":11.94,"t":"2026-04-29T04:00:00Z","v":4332,"vw":12.047038},{"c":11.67,"h":11.9,"l":11.6309,"n":85,"o":11.9,"t":"2026-04-30T04:00:00Z","v":32532,"vw":11.73133},{"c":11.79,"h":11.79,"l":11.64,"n":29,"o":11.64,"t":"2026-05-01T04:00:00Z","v":1325,"vw":11.736635},{"c":12.0426,"h":12.05,"l":11.97,"n":34,"o":11.97,"t":"2026-05-04T04:00:00Z","v":1476,"vw":12.032},{"c":12.0598,"h":12.07,"l":11.94,"n":44,"o":11.94,"t":"2026-05-05T04:00:00Z","v":7278,"vw":12.051375},{"c":11.86,"h":11.86,"l":11.72,"n":71,"o":11.72,"t":"2026-05-06T04:00:00Z","v":7275,"vw":11.805918},{"c":11.98,"h":12.0686,"l":11.9,"n":32,"o":11.9,"t":"2026-05-07T04:00:00Z","v":4381,"vw":11.984854},{"c":11.99,"h":12.0149,"l":11.941,"n":57,"o":11.96,"t":"2026-05-08T04:00:00Z","v":4845,"vw":11.981088},{"c":12.4573,"h":12.48,"l":12.195,"n":161,"o":12.195,"t":"2026-05-11T04:00:00Z","v":16046,"vw":12.377879},{"c":12.4422,"h":12.625,"l":12.4,"n":102,"o":12.47,"t":"2026-05-12T04:00:00Z","v":11221,"vw":12.513576},{"c":12.5505,"h":12.64,"l":12.46,"n":98,"o":12.47,"t":"2026-05-13T04:00:00Z","v":12877,"vw":12.586545},{"c":12.4402,"h":12.48,"l":12.375,"n":113,"o":12.48,"t":"2026-05-14T04:00:00Z","v":7953,"vw":12.416303},{"c":12.6138,"h":12.628,"l":12.5299,"n":62,"o":12.53,"t":"2026-05-15T04:00:00Z","v":5061,"vw":12.579465},{"c":12.47,"h":12.625,"l":12.45,"n":54,"o":12.625,"t":"2026-05-18T04:00:00Z","v":1570,"vw":12.503195},{"c":12.4182,"h":12.47,"l":12.324,"n":69,"o":12.47,"t":"2026-05-19T04:00:00Z","v":8938,"vw":12.345034},{"c":12.2579,"h":12.53,"l":12.232,"n":32,"o":12.53,"t":"2026-05-20T04:00:00Z","v":1531,"vw":12.343679},{"c":12.1761,"h":12.35,"l":12.13,"n":58,"o":12.3,"t":"2026-05-21T04:00:00Z","v":4753,"vw":12.220444},{"c":12.1364,"h":12.22,"l":12.12,"n":97,"o":12.15,"t":"2026-05-22T04:00:00Z","v":11189,"vw":12.160292},{"c":12.2204,"h":12.285,"l":12.17,"n":58,"o":12.205,"t":"2026-05-26T04:00:00Z","v":8675,"vw":12.221754},{"c":12.1133,"h":12.115,"l":11.96,"n":167,"o":12.01,"t":"2026-05-27T04:00:00Z","v":17065,"vw":11.984572},{"c":23.7777,"h":23.949,"l":23.72,"n":96,"o":23.865,"t":"2026-05-28T04:00:00Z","v":9945,"vw":23.778177},{"c":24.0669,"h":24.0669,"l":23.9812,"n":26,"o":23.9812,"t":"2026-05-29T04:00:00Z","v":1009,"vw":24.020817},{"c":24.37,"h":24.53,"l":24.37,"n":30,"o":24.53,"t":"2026-06-01T04:00:00Z","v":1457,"vw":24.416},{"c":24.5993,"h":24.5993,"l":24.515,"n":11,"o":24.57,"t":"2026-06-02T04:00:00Z","v":749,"vw":24.556471},{"c":24.5216,"h":24.62,"l":24.52,"n":12,"o":24.52,"t":"2026-06-03T04:00:00Z","v":1064,"vw":24.597624},{"c":24.7373,"h":24.78,"l":24.43,"n":24,"o":24.52,"t":"2026-06-04T04:00:00Z","v":1738,"vw":24.602961},{"c":24.6159,"h":24.64,"l":24.55,"n":32,"o":24.55,"t":"2026-06-05T04:00:00Z","v":1377,"vw":24.597875},{"c":24.4615,"h":24.59,"l":24.31,"n":28,"o":24.59,"t":"2026-06-08T04:00:00Z","v":1925,"vw":24.33855},{"c":24.1886,"h":24.205,"l":24.17,"n":7,"o":24.205,"t":"2026-06-09T04:00:00Z","v":617,"vw":24.199167},{"c":24.059,"h":24.38,"l":23.985,"n":23,"o":24.38,"t":"2026-06-10T04:00:00Z","v":1883,"vw":24.128472},{"c":23.556,"h":24.115,"l":23.556,"n":22,"o":24.115,"t":"2026-06-11T04:00:00Z","v":900,"vw":23.820368},{"c":23.5289,"h":23.5289,"l":23.49,"n":17,"o":23.49,"t":"2026-06-12T04:00:00Z","v":575,"vw":23.49005},{"c":23.7584,"h":23.81,"l":23.23,"n":31,"o":23.23,"t":"2026-06-15T04:00:00Z","v":3227,"vw":23.591849},{"c":23.8113,"h":23.8113,"l":23.58,"n":25,"o":23.58,"t":"2026-06-16T04:00:00Z","v":1359,"vw":23.59855},{"c":24.4212,"h":24.4212,"l":23.72,"n":19,"o":23.72,"t":"2026-06-17T04:00:00Z","v":871,"vw":23.925},{"c":24.2,"h":24.25,"l":24.11,"n":14,"o":24.11,"t":"2026-06-18T04:00:00Z","v":859,"vw":24.194885},{"c":24.4531,"h":24.4531,"l":24.325,"n":7,"o":24.325,"t":"2026-06-22T04:00:00Z","v":230,"vw":24.325},{"c":24.3511,"h":24.3511,"l":24.3511,"n":8,"o":24.3511,"t":"2026-06-23T04:00:00Z","v":132,"vw":24.3511},{"c":23.5997,"h":23.5997,"l":23.5997,"n":15,"o":23.5997,"t":"2026-06-24T04:00:00Z","v":108,"vw":23.5997},{"c":23.9719,"h":24,"l":23.57,"n":21,"o":23.57,"t":"2026-06-25T04:00:00Z","v":596,"vw":23.77381},{"c":23.5919,"h":23.595,"l":23.5919,"n":12,"o":23.595,"t":"2026-06-26T04:00:00Z","v":329,"vw":23.595},{"c":23.8726,"h":23.88,"l":23.44,"n":20,"o":23.44,"t":"2026-06-29T04:00:00Z","v":904,"vw":23.740721},{"c":23.9097,"h":24.0199,"l":23.9097,"n":37,"o":24.0199,"t":"2026-06-30T04:00:00Z","v":1222,"vw":23.929567},{"c":23.8722,"h":23.8722,"l":23.8722,"n":16,"o":23.8722,"t":"2026-07-01T04:00:00Z","v":19,"vw":23.8722},{"c":23.7178,"h":23.7178,"l":23.7178,"n":19,"o":23.7178,"t":"2026-07-02T04:00:00Z","v":66,"vw":23.7178},{"c":24.2291,"h":24.2291,"l":24.14,"n":18,"o":24.14,"t":"2026-07-06T04:00:00Z","v":339,"vw":24.14},{"c":24.2698,"h":24.2698,"l":24.2698,"n":16,"o":24.2698,"t":"2026-07-07T04:00:00Z","v":37,"vw":24.2698},{"c":24.5683,"h":24.6699,"l":24.5,"n":27,"o":24.59,"t":"2026-07-08T04:00:00Z","v":4664,"vw":24.543163},{"c":24.4723,"h":24.59,"l":24.4723,"n":21,"o":24.57,"t":"2026-07-09T04:00:00Z","v":950,"vw":24.580458},{"c":24.1234,"h":24.23,"l":24.08,"n":73,"o":24.1,"t":"2026-07-10T04:00:00Z","v":5838,"vw":24.11438},{"c":24.2549,"h":24.3389,"l":24.11,"n":26,"o":24.11,"t":"2026-07-13T04:00:00Z","v":1925,"vw":24.205857},{"c":24.4437,"h":24.4437,"l":24.39,"n":20,"o":24.39,"t":"2026-07-14T04:00:00Z","v":425,"vw":24.39},{"c":24.3667,"h":24.3667,"l":24.3667,"n":19,"o":24.3667,"t":"2026-07-15T04:00:00Z","v":34,"vw":24.3667},{"c":23.7509,"h":23.91,"l":23.7509,"n":21,"o":23.91,"t":"2026-07-16T04:00:00Z","v":617,"vw":23.88033},{"c":23.9086,"h":23.9086,"l":23.46,"n":41,"o":23.46,"t":"2026-07-17T04:00:00Z","v":3831,"vw":23.791922},{"c":24.0132,"h":24.0393,"l":24.0132,"n":16,"o":24.0393,"t":"2026-07-20T04:00:00Z","v":224,"vw":24.0393},{"c":24.0581,"h":24.0581,"l":24.021,"n":21,"o":24.021,"t":"2026-07-21T04:00:00Z","v":584,"vw":24.0442},{"c":24.0864,"h":24.0864,"l":23.985,"n":24,"o":23.985,"t":"2026-07-22T04:00:00Z","v":308,"vw":23.985},{"c":24.8442,"h":24.8442,"l":24.701,"n":22,"o":24.701,"t":"2026-07-23T04:00:00Z","v":775,"vw":24.787},{"c":24.4661,"h":24.585,"l":24.46,"n":53,"o":24.52,"t":"2026-07-24T04:00:00Z","v":3270,"vw":24.506946},{"c":23.8047,"h":24.13,"l":23.8047,"n":28,"o":24.13,"t":"2026-07-27T04:00:00Z","v":484,"vw":23.962367},{"c":23.3371,"h":23.63,"l":23.1601,"n":46,"o":23.63,"t":"2026-07-28T04:00:00Z","v":1590,"vw":23.339702},{"c":23.3097,"h":23.3097,"l":23.3097,"n":25,"o":23.3097,"t":"2026-07-29T04:00:00Z","v":147,"vw":23.3097},{"c":23.4224,"h":23.4224,"l":23.4224,"n":18,"o":23.4224,"t":"2026-07-30T04:00:00Z","v":51,"vw":23.4224},{"c":23.5468,"h":23.6,"l":23.5468,"n":19,"o":23.6,"t":"2026-07-31T04:00:00Z","v":243,"vw":23.6},{"c":23.0175,"h":23.205,"l":23.0101,"n":24,"o":23.205,"t":"2026-08-03T04:00:00Z","v":759,"vw":23.137033},{"c":22.8749,"h":23.18,"l":22.82,"n":87,"o":23.01,"t":"2026-08-04T04:00:00Z","v":10148,"vw":22.986399},{"c":22.9167,"h":22.985,"l":22.9167,"n":17,"o":22.985,"t":"2026-08-05T04:00:00Z","v":617,"vw":22.975483},{"c":22.9101,"h":22.9101,"l":22.9101,"n":19,"o":22.9101,"t":"2026-08-06T04:00:00Z","v":95,"vw":22.9101},{"c":22.6717,"h":22.71,"l":22.6717,"n":18,"o":22.71,"t":"2026-08-07T04:00:00Z","v":247,"vw":22.71},{"c":22.82,"h":22.82,"l":22.82,"n":22,"o":22.82,"t":"2026-08-10T04:00:00Z","v":266,"vw":22.82},{"c":23.0234,"h":23.0234,"l":23.0234,"n":18,"o":23.0234,"t":"2026-08-11T04:00:00Z","v":35,"vw":23.0234},{"c":23.1549,"h":23.16,"l":23.1549,"n":26,"o":23.16,"t":"2026-08-12T04:00:00Z","v":366,"vw":23.16},{"c":23.1122,"h":23.1122,"l":23.1122,"n":16,"o":23.1122,"t":"2026-08-13T04:00:00Z","v":19,"vw":23.1122},{"c":23.2834,"h":23.2834,"l":23.2834,"n":19,"o":23.2834,"t":"2026-08-14T04:00:00Z","v":21,"vw":23.2834},{"c":23.6343,"h":23.6343,"l":23.63,"n":24,"o":23.63,"t":"2026-08-17T04:00:00Z","v":207,"vw":23.63},{"c":23.5192,"h":23.5192,"l":23.3301,"n":22,"o":23.3699,"t":"2026-08-18T04:00:00Z","v":595,"vw":23.353627},{"c":23.3345,"h":23.3345,"l":23.241,"n":37,"o":23.26,"t":"2026-08-19T04:00:00Z","v":1307,"vw":23.251455},{"c":24.034,"h":24.085,"l":24.034,"n":33,"o":24.085,"t":"2026-08-20T04:00:00Z","v":437,"vw":24.085},{"c":23.6575,"h":23.73,"l":23.6575,"n":22,"o":23.73,"t":"2026-08-21T04:00:00Z","v":1218,"vw":23.73},{"c":23.2662,"h":23.2662,"l":23.2662,"n":19,"o":23.2662,"t":"2026-08-24T04:00:00Z","v":56,"vw":23.2662},{"c":23.7708,"h":23.7708,"l":23.701,"n":21,"o":23.701,"t":"2026-08-25T04:00:00Z","v":254,"vw":23.701},{"c":23.7996,"h":23.7996,"l":23.7996,"n":18,"o":23.7996,"t":"2026-08-26T04:00:00Z","v":25,"vw":23.7996},{"c":24.3209,"h":24.3209,"l":24.3209,"n":20,"o":24.3209,"t":"2026-08-27T04:00:00Z","v":65,"vw":24.3209},{"c":24.2569,"h":24.2569,"l":24.2569,"n":18,"o":24.2569,"t":"2026-08-28T04:00:00Z","v":136,"vw":24.2569},{"c":24.3217,"h":24.3217,"l":24.3217,"n":22,"o":24.3217,"t":"2026-08-31T04:00:00Z","v":131,"vw":24.3217},{"c":24.4249,"h":24.505,"l":24.4249,"n":20,"o":24.505,"t":"2026-09-01T04:00:00Z","v":198,"vw":24.505},{"c":24.3691,"h":24.3691,"l":24.3691,"n":19,"o":24.3691,"t":"2026-09-02T04:00:00Z","v":35,"vw":24.3691},{"c":24.2536,"h":24.2536,"l":24.2536,"n":25,"o":24.2536,"t":"2026-09-03T04:00:00Z","v":230,"vw":24.2536},{"c":23.9747,"h":23.9747,"l":23.9747,"n":18,"o":23.9747,"t":"2026-09-04T04:00:00Z","v":68,"vw":23.9747},{"c":24.5435,"h":24.5435,"l":24.5435,"n":27,"o":24.5435,"t":"2026-09-08T04:00:00Z","v":172,"vw":24.5435},{"c":24.7821,"h":24.7821,"l":24.7821,"n":21,"o":24.7821,"t":"2026-09-09T04:00:00Z","v":42,"vw":24.7821},{"c":24.9074,"h":24.9074,"l":24.9074,"n":19,"o":24.9074,"t":"2026-09-10T04:00:00Z","v":95,"vw":24.9074},{"c":24.5191,"h":24.5191,"l":24.5191,"n":19,"o":24.5191,"t":"2026-09-11T04:00:00Z","v":88,"vw":24.5191},{"c":24.2532,"h":24.259,"l":24.2399,"n":27,"o":24.2399,"t":"2026-09-14T04:00:00Z","v":554,"vw":24.246267},{"c":24.8372,"h":24.8372,"l":24.6,"n":34,"o":24.6,"t":"2026-09-15T04:00:00Z","v":470,"vw":24.6},{"c":24.907,"h":24.907,"l":24.69,"n":28,"o":24.69,"t":"2026-09-16T04:00:00Z","v":409,"vw":24.69},{"c":24.8134,"h":24.88,"l":24.75,"n":28,"o":24.88,"t":"2026-09-17T04:00:00Z","v":1234,"vw":24.857622},{"c":25.0201,"h":25.0201,"l":24.86,"n":33,"o":24.86,"t":"2026-09-18T04:00:00Z","v":434,"vw":24.86},{"c":24.9637,"h":25.0735,"l":24.78,"n":50,"o":24.9,"t":"2026-09-21T04:00:00Z","v":1548,"vw":24.9149},{"c":24.5949,"h":24.94,"l":24.5949,"n":43,"o":24.94,"t":"2026-09-22T04:00:00Z","v":1067,"vw":24.843654},{"c":24.7668,"h":24.7668,"l":24.59,"n":32,"o":24.59,"t":"2026-09-23T04:00:00Z","v":320,"vw":24.59005},{"c":24.6934,"h":24.8,"l":24.6934,"n":19,"o":24.8,"t":"2026-09-24T04:00:00Z","v":238,"vw":24.8},{"c":24.5954,"h":24.759,"l":24.5954,"n":33,"o":24.74,"t":"2026-09-25T04:00:00Z","v":1159,"vw":24.746597},{"c":24.491,"h":24.62,"l":24.491,"n":40,"o":24.62,"t":"2026-09-28T04:00:00Z","v":1736,"vw":24.55654},{"c":24.6081,"h":24.72,"l":24.6,"n":49,"o":24.69,"t":"2026-09-29T04:00:00Z","v":1278,"vw":24.681176},{"c":24.784,"h":24.784,"l":24.779,"n":38,"o":24.779,"t":"2026-09-30T04:00:00Z","v":652,"vw":24.779},{"c":24.7606,"h":24.7606,"l":24.7606,"n":30,"o":24.7606,"t":"2026-10-01T04:00:00Z","v":306,"vw":24.7606},{"c":24.7931,"h":24.7931,"l":24.39,"n":39,"o":24.39,"t":"2026-10-02T04:00:00Z","v":2174,"vw":24.641378},{"c":24.7365,"h":24.99,"l":24.7365,"n":68,"o":24.85,"t":"2026-10-05T04:00:00Z","v":4640,"vw":24.930227},{"c":24.4976,"h":24.4976,"l":24.4976,"n":24,"o":24.4976,"t":"2026-10-06T04:00:00Z","v":208,"vw":24.4976},{"c":24.5528,"h":24.5528,"l":24.5528,"n":20,"o":24.5528,"t":"2026-10-07T04:00:00Z","v":145,"vw":24.5528},{"c":24.23,"h":24.52,"l":24.23,"n":28,"o":24.42,"t":"2026-10-08T04:00:00Z","v":913,"vw":24.332557},{"c":24.2306,"h":24.32,"l":24.2306,"n":16,"o":24.32,"t":"2026-10-09T04:00:00Z","v":459,"vw":24.32},{"c":24.1502,"h":24.44,"l":24.1502,"n":25,"o":24.4,"t":"2026-10-12T04:00:00Z","v":1375,"vw":24.427692},{"c":24.0759,"h":24.0759,"l":24.0759,"n":16,"o":24.0759,"t":"2026-10-13T04:00:00Z","v":273,"vw":24.0759},{"c":23.6819,"h":23.6819,"l":23.6819,"n":12,"o":23.6819,"t":"2026-10-14T04:00:00Z","v":67,"vw":23.6819},{"c":22.94,"h":22.98,"l":22.94,"n":27,"o":22.98,"t":"2026-10-15T04:00:00Z","v":1229,"vw":22.948278},{"c":23.0873,"h":23.0873,"l":23.0873,"n":9,"o":23.0873,"t":"2026-10-16T04:00:00Z","v":135,"vw":23.0873},{"c":23.2017,"h":23.2017,"l":23.2017,"n":11,"o":23.2017,"t":"2026-10-19T04:00:00Z","v":97,"vw":23.2017},{"c":23.0641,"h":23.09,"l":23.0641,"n":21,"o":23.08,"t":"2026-10-20T04:00:00Z","v":540,"vw":23.083333},{"c":23.1298,"h":23.18,"l":23.105,"n":27,"o":23.18,"t":"2026-10-21T04:00:00Z","v":810,"vw":23.161041},{"c":22.2518,"h":22.34,"l":22.22,"n":21,"o":22.34,"t":"2026-10-22T04:00:00Z","v":602,"vw":22.256}],"volatilityBars":[{"c":25.0735,"h":25.0735,"l":24.88,"n":14,"o":24.9,"t":"2026-09-21T13:30:00Z","v":1164,"vw":24.92839},{"c":24.78,"h":24.78,"l":24.78,"n":2,"o":24.78,"t":"2026-09-21T16:00:00Z","v":118,"vw":24.78},{"c":24.65,"h":24.94,"l":24.65,"n":8,"o":24.94,"t":"2026-09-22T13:30:00Z","v":380,"vw":24.843654},{"c":24.5901,"h":24.5901,"l":24.59,"n":3,"o":24.59,"t":"2026-09-23T16:15:00Z","v":225,"vw":24.59005},{"c":24.8,"h":24.8,"l":24.8,"n":3,"o":24.8,"t":"2026-09-24T13:30:00Z","v":202,"vw":24.8},{"c":24.75,"h":24.759,"l":24.7399,"n":5,"o":24.74,"t":"2026-09-25T15:30:00Z","v":1001,"vw":24.746597},{"c":24.62,"h":24.62,"l":24.62,"n":3,"o":24.62,"t":"2026-09-28T16:00:00Z","v":111,"vw":24.62},{"c":24.5527,"h":24.5527,"l":24.545,"n":3,"o":24.545,"t":"2026-09-28T16:45:00Z","v":1017,"vw":24.5503},{"c":24.69,"h":24.69,"l":24.69,"n":5,"o":24.69,"t":"2026-09-29T15:00:00Z","v":500,"vw":24.69},{"c":24.72,"h":24.72,"l":24.72,"n":3,"o":24.72,"t":"2026-09-29T15:15:00Z","v":250,"vw":24.72},{"c":24.6,"h":24.6,"l":24.6,"n":5,"o":24.6,"t":"2026-09-29T19:45:00Z","v":301,"vw":24.6},{"c":24.779,"h":24.779,"l":24.779,"n":1,"o":24.779,"t":"2026-09-30T19:45:00Z","v":100,"vw":24.779},{"c":24.39,"h":24.39,"l":24.39,"n":4,"o":24.39,"t":"2026-10-02T13:30:00Z","v":399,"vw":24.39},{"c":24.7173,"h":24.725,"l":24.66,"n":18,"o":24.725,"t":"2026-10-02T14:00:00Z","v":1717,"vw":24.699542},{"c":24.99,"h":24.99,"l":24.85,"n":32,"o":24.85,"t":"2026-10-05T13:30:00Z","v":2902,"vw":24.953571},{"c":24.9,"h":24.9,"l":24.86,"n":16,"o":24.86,"t":"2026-10-05T14:45:00Z","v":1601,"vw":24.889375},{"c":24.42,"h":24.42,"l":24.42,"n":3,"o":24.42,"t":"2026-10-08T13:30:00Z","v":204,"vw":24.42},{"c":24.52,"h":24.52,"l":24.52,"n":2,"o":24.52,"t":"2026-10-08T14:15:00Z","v":101,"vw":24.52},{"c":24.23,"h":24.23,"l":24.23,"n":3,"o":24.23,"t":"2026-10-08T19:45:00Z","v":365,"vw":24.23},{"c":24.32,"h":24.32,"l":24.32,"n":1,"o":24.32,"t":"2026-10-09T14:00:00Z","v":184,"vw":24.32},{"c":24.44,"h":24.44,"l":24.4,"n":12,"o":24.4,"t":"2026-10-12T13:30:00Z","v":1300,"vw":24.427692},{"c":22.96,"h":22.98,"l":22.96,"n":3,"o":22.98,"t":"2026-10-15T19:45:00Z","v":314,"vw":22.966969},{"c":22.94,"h":22.94,"l":22.94,"n":1,"o":22.94,"t":"2026-10-15T20:00:00Z","v":648,"vw":22.94},{"c":23.09,"h":23.09,"l":23.08,"n":8,"o":23.08,"t":"2026-10-20T19:30:00Z","v":457,"vw":23.083333},{"c":23.18,"h":23.18,"l":23.18,"n":6,"o":23.18,"t":"2026-10-21T14:00:00Z","v":505,"vw":23.18},{"c":23.105,"h":23.105,"l":23.105,"n":3,"o":23.105,"t":"2026-10-21T18:15:00Z","v":173,"vw":23.105},{"c":22.34,"h":22.34,"l":22.34,"n":1,"o":22.34,"t":"2026-10-22T19:15:00Z","v":100,"vw":22.34},{"c":22.22,"h":22.28,"l":22.22,"n":7,"o":22.28,"t":"2026-10-22T19:45:00Z","v":419,"vw":22.235}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.19661989340427677,"strike":27.386479573617105,"iv":0.5515993693598984,"gamma":0.05053423070432188,"theta":-0.011719262779984339,"vega":0.010605216741126366,"rho":0.0015394654983556428,"breakevenPct":23.958958228194508},{"delta":0.15,"premium":0.4442349579036263,"strike":28.376939831614504,"iv":0.7858907849619454,"gamma":0.047170850875571,"theta":-0.02213385369076881,"vega":0.013823489553796961,"rho":0.002230278774098051,"breakevenPct":29.52289158413312},{"delta":0.2,"premium":0.691850022402976,"strike":29.367400089611905,"iv":1.020182200563993,"gamma":0.04380747104682011,"theta":-0.03254844460155329,"vega":0.017041762366467556,"rho":0.002921092049840459,"breakevenPct":35.086824940071736},{"delta":0.25,"premium":0.85,"strike":28.47048644744576,"iv":1.0482062858394836,"gamma":0.04852081603729431,"theta":-0.036644606285310174,"vega":0.019888230425883766,"rho":0.003671879094884322,"breakevenPct":31.766807392866035},{"delta":0.3,"premium":0.8545677169669708,"strike":25.81729132132117,"iv":0.8052331400680035,"gamma":0.06915188943712233,"theta":-0.03100917330144976,"vega":0.02175137481476646,"rho":0.004522800707082526,"breakevenPct":19.8638269186679},{"delta":0.35,"premium":0.8995229363847524,"strike":24.50954127230495,"iv":0.6781551738763629,"gamma":0.08770110412854772,"theta":-0.027959145794653726,"vega":0.02313800207717076,"rho":0.00534454100939238,"breakevenPct":14.18880364145689},{"delta":0.4,"premium":0.9510514810798069,"strike":23.652646918935908,"iv":0.5886752033614755,"gamma":0.10552911219271448,"theta":-0.025476698037220084,"vega":0.024085944626900065,"rho":0.006162012383640618,"breakevenPct":10.569474829073231},{"delta":0.45,"premium":1.0036495090687367,"strike":22.983779959694502,"iv":0.514347648157415,"gamma":0.12290226914603526,"theta":-0.02315224120497652,"vega":0.024757376358353008,"rho":0.00697922278617413,"breakevenPct":7.799950874820197},{"delta":0.5,"premium":1.0933995013253104,"strike":22.584891105220844,"iv":0.47794135176033503,"gamma":0.13290243377374597,"theta":-0.021656427562391226,"vega":0.024673534522011244,"rho":0.007777046248701661,"breakevenPct":6.410675120871817},{"delta":0.55,"premium":1.1831494935818838,"strike":22.186002250747183,"iv":0.441535055363255,"gamma":0.1429025984014567,"theta":-0.02016061391980593,"vega":0.02458969268566948,"rho":0.008574869711229192,"breakevenPct":5.0213993669234345},{"delta":0.6,"premium":1.287325218359116,"strike":21.853352427390316,"iv":0.4120908779914507,"gamma":0.14760158755416877,"theta":-0.018577913939780106,"vega":0.023834404348485334,"rho":0.009368494409085416,"breakevenPct":3.994632549948468},{"delta":0.65,"premium":1.4041049241786072,"strike":21.57857664899151,"iv":0.38872960948287794,"gamma":0.1476688593855674,"theta":-0.016919300050470053,"vega":0.022492463031607516,"rho":0.01015845058264021,"breakevenPct":3.284595282943944},{"delta":0.7,"premium":1.5208846299980983,"strike":21.30380087059271,"iv":0.36536834097430526,"gamma":0.14773613121696602,"theta":-0.015260686161160004,"vega":0.021150521714729698,"rho":0.010948406756195003,"breakevenPct":2.574558015939422},{"delta":0.75,"premium":1.6376643358175895,"strike":21.02902509219391,"iv":0.3420070724657325,"gamma":0.14780340304836465,"theta":-0.01360207227184995,"vega":0.019808580397851876,"rho":0.011738362929749797,"breakevenPct":1.8645207489348987},{"delta":0.8,"premium":1.8414785529298527,"strike":20.735891651131237,"iv":0.32347118951457016,"gamma":0.13024452835981815,"theta":-0.011518193081416285,"vega":0.01682321924952922,"rho":0.012488311917142655,"breakevenPct":1.4631185075413669},{"delta":0.85,"premium":2.05557223152943,"strike":20.44059002547665,"iv":0.3055052226146624,"gamma":0.11060386689921697,"theta":-0.0093840867084563,"vega":0.013643757271387481,"rho":0.013233535740652141,"breakevenPct":1.0981684942614898},{"delta":0.9,"premium":2.269665910129008,"strike":20.145288399822057,"iv":0.28753925571475464,"gamma":0.09096320543861576,"theta":-0.007249980335496311,"vega":0.010464295293245735,"rho":0.013978759564161631,"breakevenPct":0.733218480981612}],"put":[{"delta":0.3,"premium":0.8642279038327249,"strike":20.569116153308997,"iv":0.6632900940940334,"gamma":0.08497577636280527,"theta":-0.023828866548781608,"vega":0.02168306178412556,"rho":-0.0061025986164740245,"breakevenPct":11.445868426481134},{"delta":0.35,"premium":1.0166316712266195,"strike":21.22661067396259,"iv":0.6130007653141695,"gamma":0.09592107880181706,"theta":-0.023392280679155258,"vega":0.023026419753066307,"rho":-0.00712212764095504,"breakevenPct":9.175981256635543},{"delta":0.4,"premium":1.3145741868788003,"strike":21.70331869900608,"iv":0.6484980430796184,"gamma":0.09449955105410716,"theta":-0.025730873371076296,"vega":0.023996550442165764,"rho":-0.008239755244454666,"breakevenPct":8.37260575716445},{"delta":0.45,"premium":1.6551331307736203,"strike":22.221618758248027,"iv":0.683818066331966,"gamma":0.0921919576339181,"theta":-0.02777732680491638,"vega":0.0246783900019847,"rho":-0.009389999182310272,"breakevenPct":7.573833903439679},{"delta":0.5,"premium":2.0659232997351085,"strike":22.808461856764442,"iv":0.7188459768447653,"gamma":0.08842414147254986,"theta":-0.029342339188176716,"vega":0.024885130168913493,"rho":-0.010593994342721702,"breakevenPct":6.782648787831397},{"delta":0.55,"premium":2.3015520122197124,"strike":23.290148606342036,"iv":0.6945385310519033,"gamma":0.09059074512160234,"theta":-0.027864710538298736,"vega":0.02456015034513688,"rho":-0.011661813647766833,"breakevenPct":5.6768594265528},{"delta":0.6,"premium":2.4523092863582363,"strike":23.720883675309246,"iv":0.6414811699767192,"gamma":0.09563276871286305,"theta":-0.024912823075738826,"vega":0.023977534844447024,"rho":-0.012663651309673075,"breakevenPct":4.418634047802826},{"delta":0.65,"premium":2.582116788321168,"strike":24.091762252346193,"iv":0.5887108446298227,"gamma":0.09912940563086549,"theta":-0.0217245046923879,"vega":0.02292095933263816,"rho":-0.013649540346715854,"breakevenPct":3.3352561859039436},{"delta":0.7,"premium":2.6733576642335763,"strike":24.35245046923879,"iv":0.5364689259645464,"gamma":0.09978112617309698,"theta":-0.018100938477580816,"vega":0.020991866527632953,"rho":-0.014606069415259984,"breakevenPct":2.573756707299121},{"delta":0.75,"premium":2.764598540145985,"strike":24.613138686131386,"iv":0.4842270072992701,"gamma":0.10043284671532847,"theta":-0.014477372262773723,"vega":0.019062773722627737,"rho":-0.015562598483804113,"breakevenPct":1.8122572286942962},{"delta":0.8,"premium":2.855839416058394,"strike":24.873826903023982,"iv":0.43198508863399376,"gamma":0.10108456725755996,"theta":-0.010853806047966631,"vega":0.01713368091762252,"rho":-0.016519127552348245,"breakevenPct":1.0507577500894718}]},"raw":{"call":[{"delta":0.1,"premium":0.19661989340427677,"strike":27.386479573617105,"iv":0.5515993693598984,"gamma":0.05053423070432188,"theta":-0.011719262779984339,"vega":0.010605216741126366,"rho":0.0015394654983556428,"breakevenPct":23.958958228194508},{"delta":0.15,"premium":0.4442349579036263,"strike":28.376939831614504,"iv":0.7858907849619454,"gamma":0.047170850875571,"theta":-0.02213385369076881,"vega":0.013823489553796961,"rho":0.002230278774098051,"breakevenPct":29.52289158413312},{"delta":0.2,"premium":0.691850022402976,"strike":29.367400089611905,"iv":1.020182200563993,"gamma":0.04380747104682011,"theta":-0.03254844460155329,"vega":0.017041762366467556,"rho":0.002921092049840459,"breakevenPct":35.086824940071736},{"delta":0.25,"premium":0.85,"strike":28.47048644744576,"iv":1.0482062858394836,"gamma":0.04852081603729431,"theta":-0.036644606285310174,"vega":0.019888230425883766,"rho":0.003671879094884322,"breakevenPct":31.766807392866035},{"delta":0.3,"premium":0.8545677169669708,"strike":25.81729132132117,"iv":0.8052331400680035,"gamma":0.06915188943712233,"theta":-0.03100917330144976,"vega":0.02175137481476646,"rho":0.004522800707082526,"breakevenPct":19.8638269186679},{"delta":0.35,"premium":0.8995229363847524,"strike":24.50954127230495,"iv":0.6781551738763629,"gamma":0.08770110412854772,"theta":-0.027959145794653726,"vega":0.02313800207717076,"rho":0.00534454100939238,"breakevenPct":14.18880364145689},{"delta":0.4,"premium":0.9510514810798069,"strike":23.652646918935908,"iv":0.5886752033614755,"gamma":0.10552911219271448,"theta":-0.025476698037220084,"vega":0.024085944626900065,"rho":0.006162012383640618,"breakevenPct":10.569474829073231},{"delta":0.45,"premium":1.0036495090687367,"strike":22.983779959694502,"iv":0.514347648157415,"gamma":0.12290226914603526,"theta":-0.02315224120497652,"vega":0.024757376358353008,"rho":0.00697922278617413,"breakevenPct":7.799950874820197},{"delta":0.5,"premium":1.0933995013253104,"strike":22.584891105220844,"iv":0.47794135176033503,"gamma":0.13290243377374597,"theta":-0.021656427562391226,"vega":0.024673534522011244,"rho":0.007777046248701661,"breakevenPct":6.410675120871817},{"delta":0.55,"premium":1.1831494935818838,"strike":22.186002250747183,"iv":0.441535055363255,"gamma":0.1429025984014567,"theta":-0.02016061391980593,"vega":0.02458969268566948,"rho":0.008574869711229192,"breakevenPct":5.0213993669234345},{"delta":0.6,"premium":1.287325218359116,"strike":21.853352427390316,"iv":0.4120908779914507,"gamma":0.14760158755416877,"theta":-0.018577913939780106,"vega":0.023834404348485334,"rho":0.009368494409085416,"breakevenPct":3.994632549948468},{"delta":0.65,"premium":1.4041049241786072,"strike":21.57857664899151,"iv":0.38872960948287794,"gamma":0.1476688593855674,"theta":-0.016919300050470053,"vega":0.022492463031607516,"rho":0.01015845058264021,"breakevenPct":3.284595282943944},{"delta":0.7,"premium":1.5208846299980983,"strike":21.30380087059271,"iv":0.36536834097430526,"gamma":0.14773613121696602,"theta":-0.015260686161160004,"vega":0.021150521714729698,"rho":0.010948406756195003,"breakevenPct":2.574558015939422},{"delta":0.75,"premium":1.6376643358175895,"strike":21.02902509219391,"iv":0.3420070724657325,"gamma":0.14780340304836465,"theta":-0.01360207227184995,"vega":0.019808580397851876,"rho":0.011738362929749797,"breakevenPct":1.8645207489348987},{"delta":0.8,"premium":1.8414785529298527,"strike":20.735891651131237,"iv":0.32347118951457016,"gamma":0.13024452835981815,"theta":-0.011518193081416285,"vega":0.01682321924952922,"rho":0.012488311917142655,"breakevenPct":1.4631185075413669},{"delta":0.85,"premium":2.05557223152943,"strike":20.44059002547665,"iv":0.3055052226146624,"gamma":0.11060386689921697,"theta":-0.0093840867084563,"vega":0.013643757271387481,"rho":0.013233535740652141,"breakevenPct":1.0981684942614898},{"delta":0.9,"premium":2.269665910129008,"strike":20.145288399822057,"iv":0.28753925571475464,"gamma":0.09096320543861576,"theta":-0.007249980335496311,"vega":0.010464295293245735,"rho":0.013978759564161631,"breakevenPct":0.733218480981612}],"put":[{"delta":0.3,"premium":0.8642279038327249,"strike":20.569116153308997,"iv":0.6632900940940334,"gamma":0.08497577636280527,"theta":-0.023828866548781608,"vega":0.02168306178412556,"rho":-0.0061025986164740245,"breakevenPct":11.445868426481134},{"delta":0.35,"premium":1.0166316712266195,"strike":21.22661067396259,"iv":0.6130007653141695,"gamma":0.09592107880181706,"theta":-0.023392280679155258,"vega":0.023026419753066307,"rho":-0.00712212764095504,"breakevenPct":9.175981256635543},{"delta":0.4,"premium":1.3145741868788003,"strike":21.70331869900608,"iv":0.6484980430796184,"gamma":0.09449955105410716,"theta":-0.025730873371076296,"vega":0.023996550442165764,"rho":-0.008239755244454666,"breakevenPct":8.37260575716445},{"delta":0.45,"premium":1.6551331307736203,"strike":22.221618758248027,"iv":0.683818066331966,"gamma":0.0921919576339181,"theta":-0.02777732680491638,"vega":0.0246783900019847,"rho":-0.009389999182310272,"breakevenPct":7.573833903439679},{"delta":0.5,"premium":2.0659232997351085,"strike":22.808461856764442,"iv":0.7188459768447653,"gamma":0.08842414147254986,"theta":-0.029342339188176716,"vega":0.024885130168913493,"rho":-0.010593994342721702,"breakevenPct":6.782648787831397},{"delta":0.55,"premium":2.3015520122197124,"strike":23.290148606342036,"iv":0.6945385310519033,"gamma":0.09059074512160234,"theta":-0.027864710538298736,"vega":0.02456015034513688,"rho":-0.011661813647766833,"breakevenPct":5.6768594265528},{"delta":0.6,"premium":2.4523092863582363,"strike":23.720883675309246,"iv":0.6414811699767192,"gamma":0.09563276871286305,"theta":-0.024912823075738826,"vega":0.023977534844447024,"rho":-0.012663651309673075,"breakevenPct":4.418634047802826},{"delta":0.65,"premium":2.582116788321168,"strike":24.091762252346193,"iv":0.5887108446298227,"gamma":0.09912940563086549,"theta":-0.0217245046923879,"vega":0.02292095933263816,"rho":-0.013649540346715854,"breakevenPct":3.3352561859039436},{"delta":0.7,"premium":2.6733576642335763,"strike":24.35245046923879,"iv":0.5364689259645464,"gamma":0.09978112617309698,"theta":-0.018100938477580816,"vega":0.020991866527632953,"rho":-0.014606069415259984,"breakevenPct":2.573756707299121},{"delta":0.75,"premium":2.764598540145985,"strike":24.613138686131386,"iv":0.4842270072992701,"gamma":0.10043284671532847,"theta":-0.014477372262773723,"vega":0.019062773722627737,"rho":-0.015562598483804113,"breakevenPct":1.8122572286942962},{"delta":0.8,"premium":2.855839416058394,"strike":24.873826903023982,"iv":0.43198508863399376,"gamma":0.10108456725755996,"theta":-0.010853806047966631,"vega":0.01713368091762252,"rho":-0.016519127552348245,"breakevenPct":1.0507577500894718}]}},"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"}}