{"symbol":"LTL","url":"https://intraalpha.com/companies/LTL","capturedAt":"2026-10-23T03:16:40.552Z","state":"ready","quote":{"symbol":"LTL","last_price":22.23,"prev_close":22.95,"regular_close":22.23,"change":-0.72,"change_pct":-3.1373,"regular_change":-0.72,"regular_change_pct":-3.1373,"extended_change":0,"extended_change_pct":0,"bid":11.06,"ask":33.12,"bid_size":100,"ask_size":100,"volume":74221,"vwap":22.167689,"open":22.295,"high":22.52,"low":21.99,"close":22.23,"trade_count":520,"last_trade_at":"2026-10-23T00:00:00.176756891Z","last_quote_at":"2026-10-23T00:00:00.200555458Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:16:36.723499682-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":4800000,"net_expense_ratio":null,"portfolio_turnover":0.72,"dividend_yield":0.0116,"inception_date":"2008-03-25","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:16:40.287999+00:00"},"optionObservedAt":"2026-10-22T19:55:01.285Z","bars":[{"c":24.4,"h":24.4,"l":24.4,"n":1,"o":24.4,"t":"2026-10-16T13:30:00Z","v":500,"vw":24.4},{"c":24.3301,"h":24.3302,"l":24.33,"n":9,"o":24.33,"t":"2026-10-16T13:40:00Z","v":1604,"vw":24.330075},{"c":24.21,"h":24.21,"l":24.21,"n":3,"o":24.21,"t":"2026-10-16T14:50:00Z","v":171,"vw":24.21},{"c":24.1703,"h":24.1703,"l":24.15,"n":16,"o":24.17,"t":"2026-10-16T14:55:00Z","v":1265,"vw":24.163301},{"c":24.1302,"h":24.1302,"l":24.13,"n":8,"o":24.13,"t":"2026-10-16T15:00:00Z","v":314,"vw":24.1301},{"c":24.0701,"h":24.0701,"l":24.07,"n":3,"o":24.07,"t":"2026-10-16T15:05:00Z","v":563,"vw":24.07005},{"c":24.1001,"h":24.1001,"l":24.1001,"n":3,"o":24.1001,"t":"2026-10-16T15:10:00Z","v":259,"vw":24.1001},{"c":24.11,"h":24.11,"l":24.11,"n":12,"o":24.11,"t":"2026-10-16T15:15:00Z","v":1200,"vw":24.11},{"c":23.9302,"h":23.9302,"l":23.93,"n":6,"o":23.93,"t":"2026-10-16T16:05:00Z","v":268,"vw":23.9301},{"c":23.7701,"h":23.7701,"l":23.77,"n":5,"o":23.77,"t":"2026-10-16T16:35:00Z","v":216,"vw":23.77005},{"c":23.53,"h":23.53,"l":23.53,"n":1,"o":23.53,"t":"2026-10-16T17:10:00Z","v":100,"vw":23.53},{"c":23.45,"h":23.45,"l":23.45,"n":1,"o":23.45,"t":"2026-10-16T17:15:00Z","v":100,"vw":23.45},{"c":23.5401,"h":23.5401,"l":23.54,"n":13,"o":23.54,"t":"2026-10-16T17:25:00Z","v":1151,"vw":23.54005},{"c":23.37,"h":23.37,"l":23.34,"n":32,"o":23.37,"t":"2026-10-16T18:35:00Z","v":3165,"vw":23.363261},{"c":23.37,"h":23.37,"l":23.345,"n":22,"o":23.37,"t":"2026-10-16T18:40:00Z","v":3311,"vw":23.364302},{"c":23.31,"h":23.41,"l":22.92,"n":78,"o":23.3303,"t":"2026-10-16T19:00:00Z","v":13211,"vw":23.050177},{"c":23.32,"h":23.32,"l":23.31,"n":9,"o":23.31,"t":"2026-10-16T19:10:00Z","v":420,"vw":23.315},{"c":23.315,"h":23.315,"l":23.3,"n":85,"o":23.305,"t":"2026-10-16T19:45:00Z","v":11725,"vw":23.305869},{"c":23.28,"h":23.345,"l":23.21,"n":3330,"o":23.3,"t":"2026-10-16T19:50:00Z","v":333523,"vw":23.263016},{"c":23.49,"h":23.49,"l":23.01,"n":226,"o":23.07,"t":"2026-10-16T19:55:00Z","v":42901,"vw":23.29655},{"c":23.45,"h":23.45,"l":23.45,"n":3,"o":23.45,"t":"2026-10-16T20:00:00Z","v":112,"vw":23.45},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-10-16T20:20:00Z","v":162,"vw":24},{"c":23.4,"h":23.434,"l":23.37,"n":8,"o":23.37,"t":"2026-10-19T13:30:00Z","v":7100,"vw":23.377239},{"c":23.45,"h":23.45,"l":23.44,"n":4,"o":23.44,"t":"2026-10-19T15:25:00Z","v":4520,"vw":23.440221},{"c":23.44,"h":23.45,"l":23.44,"n":2,"o":23.45,"t":"2026-10-19T15:30:00Z","v":200,"vw":23.445},{"c":23.44,"h":23.45,"l":23.44,"n":3,"o":23.45,"t":"2026-10-19T15:35:00Z","v":311,"vw":23.443333},{"c":23.4,"h":23.4,"l":23.4,"n":1,"o":23.4,"t":"2026-10-19T17:40:00Z","v":100,"vw":23.4},{"c":23.52,"h":23.52,"l":23.52,"n":1,"o":23.52,"t":"2026-10-19T19:30:00Z","v":100,"vw":23.52},{"c":23.47,"h":23.525,"l":23.47,"n":48,"o":23.525,"t":"2026-10-19T19:45:00Z","v":10470,"vw":23.503243},{"c":23.45,"h":23.51,"l":23.409,"n":473,"o":23.45,"t":"2026-10-19T19:50:00Z","v":46339,"vw":23.430838},{"c":23.41,"h":24.2599,"l":23.41,"n":210,"o":24.2299,"t":"2026-10-19T19:55:00Z","v":55947,"vw":23.550516},{"c":23.39,"h":23.39,"l":23.39,"n":1,"o":23.39,"t":"2026-10-19T20:00:00Z","v":774,"vw":23.39},{"c":23.57,"h":23.581,"l":23.57,"n":17,"o":23.58,"t":"2026-10-20T14:35:00Z","v":1865,"vw":23.57496},{"c":23.57,"h":23.57,"l":23.57,"n":2,"o":23.57,"t":"2026-10-20T14:40:00Z","v":101,"vw":23.57},{"c":23.28,"h":23.29,"l":23.17,"n":145,"o":23.2505,"t":"2026-10-20T19:50:00Z","v":15111,"vw":23.233898},{"c":23.35,"h":23.361,"l":23.12,"n":135,"o":23.12,"t":"2026-10-20T19:55:00Z","v":39107,"vw":23.328409},{"c":23.43,"h":23.43,"l":23.43,"n":1,"o":23.43,"t":"2026-10-20T20:00:00Z","v":426,"vw":23.43},{"c":23,"h":23,"l":23,"n":2,"o":23,"t":"2026-10-21T13:30:00Z","v":301,"vw":23},{"c":22.82,"h":22.82,"l":22.82,"n":1,"o":22.82,"t":"2026-10-21T14:35:00Z","v":100,"vw":22.82},{"c":22.98,"h":22.98,"l":22.98,"n":3,"o":22.98,"t":"2026-10-21T14:45:00Z","v":102,"vw":22.98},{"c":23.04,"h":23.04,"l":23.04,"n":4,"o":23.04,"t":"2026-10-21T16:25:00Z","v":320,"vw":23.04},{"c":23.05,"h":23.05,"l":23.05,"n":1,"o":23.05,"t":"2026-10-21T16:30:00Z","v":100,"vw":23.05},{"c":23.05,"h":23.05,"l":23.05,"n":1,"o":23.05,"t":"2026-10-21T17:20:00Z","v":100,"vw":23.05},{"c":22.81,"h":22.81,"l":22.81,"n":2,"o":22.81,"t":"2026-10-21T19:15:00Z","v":102,"vw":22.81},{"c":22.98,"h":22.98,"l":22.93,"n":99,"o":22.94,"t":"2026-10-21T19:45:00Z","v":21153,"vw":22.963968},{"c":22.975,"h":22.995,"l":22.935,"n":331,"o":22.98,"t":"2026-10-21T19:50:00Z","v":35006,"vw":22.961759},{"c":22.95,"h":22.95,"l":22.87,"n":58,"o":22.95,"t":"2026-10-21T19:55:00Z","v":3993,"vw":22.905185},{"c":22.295,"h":22.295,"l":22.295,"n":2,"o":22.295,"t":"2026-10-22T13:35:00Z","v":131,"vw":22.295},{"c":22.35,"h":22.37,"l":22.35,"n":24,"o":22.36,"t":"2026-10-22T15:20:00Z","v":4523,"vw":22.367669},{"c":22.37,"h":22.37,"l":22.37,"n":1,"o":22.37,"t":"2026-10-22T15:25:00Z","v":100,"vw":22.37},{"c":22.37,"h":22.37,"l":22.335,"n":5,"o":22.335,"t":"2026-10-22T15:30:00Z","v":546,"vw":22.347},{"c":22.37,"h":22.37,"l":22.37,"n":3,"o":22.37,"t":"2026-10-22T15:40:00Z","v":175,"vw":22.37},{"c":22.52,"h":22.52,"l":22.52,"n":3,"o":22.52,"t":"2026-10-22T15:50:00Z","v":800,"vw":22.52},{"c":22.37,"h":22.37,"l":22.37,"n":2,"o":22.37,"t":"2026-10-22T16:15:00Z","v":122,"vw":22.37},{"c":22.17,"h":22.19,"l":22.17,"n":11,"o":22.19,"t":"2026-10-22T17:20:00Z","v":21360,"vw":22.17011},{"c":22.19,"h":22.2,"l":22.17,"n":6,"o":22.19,"t":"2026-10-22T17:25:00Z","v":600,"vw":22.186667},{"c":22.21,"h":22.21,"l":22.17,"n":6,"o":22.21,"t":"2026-10-22T17:30:00Z","v":600,"vw":22.188333},{"c":22.18,"h":22.18,"l":22.18,"n":1,"o":22.18,"t":"2026-10-22T17:35:00Z","v":100,"vw":22.18},{"c":22.19,"h":22.19,"l":22.19,"n":1,"o":22.19,"t":"2026-10-22T17:40:00Z","v":100,"vw":22.19},{"c":21.99,"h":22.02,"l":21.99,"n":4,"o":22.02,"t":"2026-10-22T18:30:00Z","v":400,"vw":22.0125},{"c":22.01,"h":22.01,"l":22.01,"n":1,"o":22.01,"t":"2026-10-22T18:45:00Z","v":100,"vw":22.01},{"c":22.09,"h":22.09,"l":22.06,"n":3,"o":22.06,"t":"2026-10-22T19:05:00Z","v":300,"vw":22.08},{"c":22.055,"h":22.09,"l":22.0455,"n":31,"o":22.07,"t":"2026-10-22T19:45:00Z","v":10936,"vw":22.064683},{"c":22.152,"h":22.1999,"l":22.0855,"n":283,"o":22.09,"t":"2026-10-22T19:50:00Z","v":27965,"vw":22.13676},{"c":22.23,"h":22.429,"l":22.23,"n":50,"o":22.2883,"t":"2026-10-22T19:55:00Z","v":4672,"vw":22.312075}],"history":[{"c":74.5342,"h":74.84,"l":74.31,"n":109,"o":74.84,"t":"2024-10-21T04:00:00Z","v":3330,"vw":74.5229},{"c":74.9395,"h":74.9395,"l":74.8136,"n":46,"o":74.8136,"t":"2024-10-22T04:00:00Z","v":550,"vw":74.8136},{"c":73.5333,"h":74.6201,"l":73.41,"n":59,"o":74.6201,"t":"2024-10-23T04:00:00Z","v":1244,"vw":73.742142},{"c":74.2117,"h":74.2117,"l":74.2117,"n":26,"o":74.2117,"t":"2024-10-24T04:00:00Z","v":325,"vw":74.2117},{"c":74.556,"h":75.47,"l":74.55,"n":51,"o":75.19,"t":"2024-10-25T04:00:00Z","v":1171,"vw":74.892995},{"c":75.4522,"h":75.52,"l":75.4522,"n":46,"o":75.52,"t":"2024-10-28T04:00:00Z","v":1100,"vw":75.511414},{"c":76.8981,"h":76.93,"l":76.04,"n":66,"o":76.04,"t":"2024-10-29T04:00:00Z","v":2102,"vw":76.544864},{"c":77.8101,"h":79.55,"l":77.8101,"n":107,"o":79.14,"t":"2024-10-30T04:00:00Z","v":1946,"vw":78.77699},{"c":76.6727,"h":77.72,"l":76.64,"n":74,"o":77.72,"t":"2024-10-31T04:00:00Z","v":1681,"vw":77.158752},{"c":77.06,"h":77.71,"l":76.82,"n":217,"o":76.82,"t":"2024-11-01T04:00:00Z","v":14342,"vw":77.004892},{"c":76.3137,"h":76.96,"l":75.92,"n":184,"o":76.96,"t":"2024-11-04T05:00:00Z","v":4434,"vw":76.276093},{"c":78.007,"h":78.12,"l":77.56,"n":54,"o":77.56,"t":"2024-11-05T05:00:00Z","v":1062,"vw":77.929533},{"c":82.0065,"h":82.0065,"l":80.52,"n":124,"o":80.52,"t":"2024-11-06T05:00:00Z","v":2707,"vw":81.546429},{"c":84.0017,"h":84.22,"l":82.75,"n":68,"o":82.75,"t":"2024-11-07T05:00:00Z","v":1312,"vw":83.766183},{"c":83.1213,"h":83.75,"l":82.85,"n":90,"o":83.75,"t":"2024-11-08T05:00:00Z","v":2143,"vw":83.054641},{"c":84.0222,"h":84.0222,"l":83.37,"n":50,"o":83.37,"t":"2024-11-11T05:00:00Z","v":749,"vw":83.691538},{"c":84.8097,"h":84.94,"l":83.9,"n":92,"o":83.9,"t":"2024-11-12T05:00:00Z","v":1705,"vw":84.371332},{"c":84.8862,"h":85.24,"l":84.8,"n":105,"o":84.8,"t":"2024-11-13T05:00:00Z","v":2022,"vw":84.940926},{"c":84.6838,"h":84.6838,"l":84.6838,"n":47,"o":84.6838,"t":"2024-11-14T05:00:00Z","v":684,"vw":84.6838},{"c":81.3898,"h":83.5915,"l":81.11,"n":136,"o":82.95,"t":"2024-11-15T05:00:00Z","v":3829,"vw":82.475715},{"c":82.9303,"h":82.9303,"l":81.73,"n":59,"o":81.73,"t":"2024-11-18T05:00:00Z","v":4164,"vw":82.479409},{"c":83.9992,"h":83.9992,"l":83.04,"n":65,"o":83.04,"t":"2024-11-19T05:00:00Z","v":1635,"vw":83.656672},{"c":84.9942,"h":84.9942,"l":83.29,"n":68,"o":83.83,"t":"2024-11-20T05:00:00Z","v":1724,"vw":83.889853},{"c":84.5829,"h":84.64,"l":82.53,"n":55,"o":83.4,"t":"2024-11-21T05:00:00Z","v":1587,"vw":83.425344},{"c":84.2368,"h":84.33,"l":83.94,"n":35,"o":84.1,"t":"2024-11-22T05:00:00Z","v":961,"vw":84.125501},{"c":84.9671,"h":85.03,"l":84.801,"n":66,"o":84.97,"t":"2024-11-25T05:00:00Z","v":1563,"vw":84.958305},{"c":85.7709,"h":85.7709,"l":85.24,"n":52,"o":85.77,"t":"2024-11-26T05:00:00Z","v":755,"vw":85.418929},{"c":85.7485,"h":85.7485,"l":85.63,"n":29,"o":85.63,"t":"2024-11-27T05:00:00Z","v":902,"vw":85.66},{"c":86.6581,"h":86.87,"l":86.45,"n":30,"o":86.45,"t":"2024-11-29T05:00:00Z","v":571,"vw":86.66},{"c":88.0412,"h":88.16,"l":87.74,"n":56,"o":87.8,"t":"2024-12-02T05:00:00Z","v":1961,"vw":87.988578},{"c":89.5705,"h":89.5705,"l":88.06,"n":104,"o":88.37,"t":"2024-12-03T05:00:00Z","v":8441,"vw":88.419954},{"c":89.884,"h":90.06,"l":89.35,"n":57,"o":89.35,"t":"2024-12-04T05:00:00Z","v":2584,"vw":89.73393},{"c":89.4023,"h":90.15,"l":89.4023,"n":46,"o":89.8499,"t":"2024-12-05T05:00:00Z","v":2743,"vw":89.847236},{"c":91.1837,"h":91.41,"l":89.45,"n":65,"o":89.45,"t":"2024-12-06T05:00:00Z","v":3242,"vw":91.13382},{"c":87.1859,"h":91,"l":87.1859,"n":81,"o":91,"t":"2024-12-09T05:00:00Z","v":2367,"vw":88.141999},{"c":89.8294,"h":90.1,"l":89.5393,"n":75,"o":89.72,"t":"2024-12-10T05:00:00Z","v":2219,"vw":89.955162},{"c":92.9264,"h":92.9264,"l":90.64,"n":57,"o":90.64,"t":"2024-12-11T05:00:00Z","v":1231,"vw":92.322242},{"c":93.2381,"h":94.03,"l":93.1596,"n":105,"o":93.56,"t":"2024-12-12T05:00:00Z","v":4802,"vw":93.689792},{"c":90.9619,"h":92.11,"l":90.9619,"n":65,"o":92.11,"t":"2024-12-13T05:00:00Z","v":3385,"vw":91.65288},{"c":91.5089,"h":92.46,"l":91.5,"n":78,"o":91.65,"t":"2024-12-16T05:00:00Z","v":1967,"vw":91.880682},{"c":90.2,"h":91.64,"l":90.2,"n":69,"o":91.64,"t":"2024-12-17T05:00:00Z","v":1544,"vw":90.420585},{"c":85.7037,"h":90.79,"l":85.7037,"n":60,"o":89.89,"t":"2024-12-18T05:00:00Z","v":2012,"vw":90.302302},{"c":84.7102,"h":86.4647,"l":84.7102,"n":130,"o":86.0801,"t":"2024-12-19T05:00:00Z","v":6095,"vw":85.918776},{"c":85.4123,"h":87.25,"l":83.8,"n":68,"o":85,"t":"2024-12-20T05:00:00Z","v":4366,"vw":86.099329},{"c":86.203,"h":86.2431,"l":84.38,"n":59,"o":85.37,"t":"2024-12-23T05:00:00Z","v":3880,"vw":85.754204},{"c":87.7864,"h":87.7864,"l":86.76,"n":18,"o":86.76,"t":"2024-12-24T05:00:00Z","v":439,"vw":86.76},{"c":87.7169,"h":87.83,"l":87.29,"n":50,"o":87.72,"t":"2024-12-26T05:00:00Z","v":2254,"vw":87.58846},{"c":85.9706,"h":85.9706,"l":85.25,"n":44,"o":85.25,"t":"2024-12-27T05:00:00Z","v":1313,"vw":85.308184},{"c":84.3978,"h":84.3978,"l":84.15,"n":34,"o":84.15,"t":"2024-12-30T05:00:00Z","v":572,"vw":84.15},{"c":83.4701,"h":83.4701,"l":83.4701,"n":27,"o":83.4701,"t":"2024-12-31T05:00:00Z","v":586,"vw":83.4701},{"c":84.3661,"h":85.64,"l":83.74,"n":86,"o":84.1,"t":"2025-01-02T05:00:00Z","v":4026,"vw":84.649952},{"c":85.44,"h":86.37,"l":84.77,"n":86,"o":86.37,"t":"2025-01-03T05:00:00Z","v":2563,"vw":85.603005},{"c":87.1717,"h":87.58,"l":85.44,"n":50,"o":85.44,"t":"2025-01-06T05:00:00Z","v":2592,"vw":86.606115},{"c":85.2863,"h":87.69,"l":84.84,"n":64,"o":87.69,"t":"2025-01-07T05:00:00Z","v":3783,"vw":85.942231},{"c":84.301,"h":84.335,"l":83.45,"n":52,"o":83.45,"t":"2025-01-08T05:00:00Z","v":2958,"vw":83.796386},{"c":81.8332,"h":83.1,"l":81.38,"n":104,"o":81.76,"t":"2025-01-10T05:00:00Z","v":4531,"vw":81.840557},{"c":81.7847,"h":81.7847,"l":80.58,"n":98,"o":80.589,"t":"2025-01-13T05:00:00Z","v":3349,"vw":81.054393},{"c":81.0925,"h":82,"l":80.35,"n":52,"o":81.52,"t":"2025-01-14T05:00:00Z","v":2024,"vw":81.146082},{"c":83.9204,"h":84.24,"l":83.45,"n":35,"o":83.45,"t":"2025-01-15T05:00:00Z","v":845,"vw":83.690091},{"c":82.9115,"h":82.9115,"l":82.9115,"n":21,"o":82.9115,"t":"2025-01-16T05:00:00Z","v":156,"vw":82.9115},{"c":84.3,"h":84.54,"l":84.3,"n":44,"o":84.49,"t":"2025-01-17T05:00:00Z","v":9801,"vw":84.469894},{"c":85.7829,"h":86.36,"l":85.37,"n":65,"o":85.64,"t":"2025-01-21T05:00:00Z","v":3363,"vw":85.801563},{"c":87.5554,"h":88.2,"l":87.4,"n":56,"o":87.4,"t":"2025-01-22T05:00:00Z","v":1990,"vw":87.556794},{"c":88.8,"h":88.8,"l":86.45,"n":95,"o":86.45,"t":"2025-01-23T05:00:00Z","v":5240,"vw":87.737866},{"c":89.4831,"h":89.4831,"l":88.23,"n":57,"o":88.79,"t":"2025-01-24T05:00:00Z","v":4306,"vw":88.738641},{"c":90.3372,"h":90.48,"l":86.94,"n":76,"o":86.94,"t":"2025-01-27T05:00:00Z","v":19157,"vw":90.000165},{"c":91.24,"h":91.63,"l":90.9912,"n":98,"o":91.31,"t":"2025-01-28T05:00:00Z","v":4901,"vw":91.285784},{"c":92.0964,"h":92.39,"l":91.84,"n":88,"o":91.98,"t":"2025-01-29T05:00:00Z","v":3041,"vw":92.227966},{"c":92.3007,"h":94.16,"l":92.12,"n":64,"o":94.16,"t":"2025-01-30T05:00:00Z","v":2809,"vw":92.561026},{"c":92.8598,"h":94.5122,"l":92.835,"n":94,"o":94.27,"t":"2025-01-31T05:00:00Z","v":4314,"vw":93.337835},{"c":93.3664,"h":94.0499,"l":88.19,"n":190,"o":88.19,"t":"2025-02-03T05:00:00Z","v":10117,"vw":92.911788},{"c":94.9399,"h":95.44,"l":94.211,"n":186,"o":94.38,"t":"2025-02-04T05:00:00Z","v":9122,"vw":94.969668},{"c":93.09,"h":93.09,"l":91.73,"n":201,"o":93.08,"t":"2025-02-05T05:00:00Z","v":9925,"vw":92.438617},{"c":93.94,"h":93.94,"l":92.52,"n":138,"o":92.52,"t":"2025-02-06T05:00:00Z","v":4703,"vw":93.454762},{"c":93.4453,"h":95.26,"l":93.4453,"n":133,"o":95,"t":"2025-02-07T05:00:00Z","v":4882,"vw":94.176214},{"c":94.2724,"h":94.63,"l":93.776,"n":141,"o":94.51,"t":"2025-02-10T05:00:00Z","v":5389,"vw":94.316486},{"c":94.4193,"h":94.63,"l":93.83,"n":117,"o":93.83,"t":"2025-02-11T05:00:00Z","v":4905,"vw":94.175794},{"c":94.6801,"h":94.96,"l":94.23,"n":83,"o":94.23,"t":"2025-02-12T05:00:00Z","v":2221,"vw":94.790415},{"c":96.896,"h":96.97,"l":93.14,"n":112,"o":95.33,"t":"2025-02-13T05:00:00Z","v":3223,"vw":95.579603},{"c":98.0948,"h":98.425,"l":96.97,"n":108,"o":97.1452,"t":"2025-02-14T05:00:00Z","v":2907,"vw":97.884913},{"c":96.9024,"h":98,"l":96.01,"n":158,"o":98,"t":"2025-02-18T05:00:00Z","v":4784,"vw":96.829088},{"c":97.3082,"h":97.32,"l":96.9599,"n":78,"o":96.96,"t":"2025-02-19T05:00:00Z","v":1400,"vw":97.073466},{"c":96.3067,"h":97.33,"l":95.5006,"n":128,"o":97.33,"t":"2025-02-20T05:00:00Z","v":2572,"vw":96.147692},{"c":93.684,"h":96.8,"l":93.68,"n":115,"o":96.8,"t":"2025-02-21T05:00:00Z","v":3228,"vw":94.483933},{"c":94.0378,"h":96.18,"l":94.0378,"n":152,"o":96.18,"t":"2025-02-24T05:00:00Z","v":7690,"vw":94.424117},{"c":91.1428,"h":91.68,"l":90.34,"n":178,"o":91.38,"t":"2025-02-25T05:00:00Z","v":10181,"vw":91.102245},{"c":90.8057,"h":92.5,"l":90.72,"n":134,"o":92.3301,"t":"2025-02-26T05:00:00Z","v":11247,"vw":91.124486},{"c":89.0959,"h":91.51,"l":89.0959,"n":89,"o":90.55,"t":"2025-02-27T05:00:00Z","v":2782,"vw":90.459575},{"c":91.576,"h":91.576,"l":89.17,"n":90,"o":90,"t":"2025-02-28T05:00:00Z","v":3938,"vw":90.136873},{"c":89.08,"h":93,"l":89.08,"n":134,"o":91.95,"t":"2025-03-03T05:00:00Z","v":25314,"vw":91.40998},{"c":88.4414,"h":89.47,"l":87.09,"n":110,"o":88.3,"t":"2025-03-04T05:00:00Z","v":6070,"vw":88.377352},{"c":90.5933,"h":90.7,"l":87.55,"n":76,"o":88.76,"t":"2025-03-05T05:00:00Z","v":3703,"vw":89.51893},{"c":87.3869,"h":90.34,"l":86.61,"n":96,"o":89.73,"t":"2025-03-06T05:00:00Z","v":4106,"vw":88.208523},{"c":88.6141,"h":88.6141,"l":84.66,"n":98,"o":87.26,"t":"2025-03-07T05:00:00Z","v":6767,"vw":86.553308},{"c":84.065,"h":84.9,"l":82.6,"n":106,"o":84.9,"t":"2025-03-10T04:00:00Z","v":6797,"vw":83.190748},{"c":81.7302,"h":84.58,"l":80.32,"n":69,"o":84.58,"t":"2025-03-11T04:00:00Z","v":2691,"vw":82.295938},{"c":82.4504,"h":82.6801,"l":80.55,"n":91,"o":81.39,"t":"2025-03-12T04:00:00Z","v":5592,"vw":80.983416},{"c":78.9461,"h":81.4,"l":78.83,"n":54,"o":80.73,"t":"2025-03-13T04:00:00Z","v":1555,"vw":80.083808},{"c":81.9605,"h":82.01,"l":80.11,"n":92,"o":80.11,"t":"2025-03-14T04:00:00Z","v":4432,"vw":81.292486},{"c":82.9545,"h":83.4,"l":80.6,"n":73,"o":80.6,"t":"2025-03-17T04:00:00Z","v":4177,"vw":82.778867},{"c":80.5256,"h":80.76,"l":79.4822,"n":135,"o":79.49,"t":"2025-03-18T04:00:00Z","v":5219,"vw":80.088047},{"c":82.29,"h":83.37,"l":80.86,"n":87,"o":80.985,"t":"2025-03-19T04:00:00Z","v":16270,"vw":82.657973},{"c":82.159,"h":83.8855,"l":81.98,"n":85,"o":82.27,"t":"2025-03-20T04:00:00Z","v":4784,"vw":82.833216},{"c":83.3636,"h":83.3636,"l":82.6201,"n":40,"o":82.74,"t":"2025-03-21T04:00:00Z","v":842,"vw":82.829187},{"c":85.7979,"h":85.855,"l":84.945,"n":67,"o":84.97,"t":"2025-03-24T04:00:00Z","v":2577,"vw":85.498481},{"c":87.85,"h":87.85,"l":86.68,"n":59,"o":86.68,"t":"2025-03-25T04:00:00Z","v":2452,"vw":87.356061},{"c":86.2256,"h":87.45,"l":86.2256,"n":57,"o":87.34,"t":"2025-03-26T04:00:00Z","v":1894,"vw":86.845385},{"c":85.5067,"h":86.73,"l":85.4,"n":154,"o":86.49,"t":"2025-03-27T04:00:00Z","v":12635,"vw":85.955121},{"c":80.4104,"h":85.12,"l":80.33,"n":69,"o":85.12,"t":"2025-03-28T04:00:00Z","v":5496,"vw":81.10904},{"c":81.6789,"h":81.83,"l":79.94,"n":188,"o":79.96,"t":"2025-03-31T04:00:00Z","v":3132,"vw":81.238571},{"c":81.4384,"h":81.5,"l":80.58,"n":133,"o":80.58,"t":"2025-04-01T04:00:00Z","v":8801,"vw":80.6439},{"c":82.3641,"h":82.6849,"l":81.03,"n":207,"o":81.03,"t":"2025-04-02T04:00:00Z","v":4405,"vw":82.01122},{"c":74.9333,"h":78.45,"l":74.9333,"n":274,"o":78.07,"t":"2025-04-03T04:00:00Z","v":35763,"vw":75.490307},{"c":66.3268,"h":72,"l":66.3268,"n":226,"o":72,"t":"2025-04-04T04:00:00Z","v":52035,"vw":69.518078},{"c":66.3461,"h":70.44,"l":59.22,"n":227,"o":59.22,"t":"2025-04-07T04:00:00Z","v":16010,"vw":65.70721},{"c":64.3184,"h":70.83,"l":64.28,"n":50,"o":68.58,"t":"2025-04-08T04:00:00Z","v":2512,"vw":68.51779},{"c":75.8176,"h":75.95,"l":62.8,"n":53,"o":62.8,"t":"2025-04-09T04:00:00Z","v":1071,"vw":68.27504},{"c":70.6572,"h":73.91,"l":69.16,"n":92,"o":73.91,"t":"2025-04-10T04:00:00Z","v":4021,"vw":71.31375},{"c":71.69,"h":71.93,"l":69.34,"n":95,"o":70.22,"t":"2025-04-11T04:00:00Z","v":5261,"vw":71.098774},{"c":72.6354,"h":74.47,"l":71.81,"n":81,"o":72.79,"t":"2025-04-14T04:00:00Z","v":3804,"vw":73.264},{"c":73.0518,"h":74.07,"l":72.53,"n":63,"o":72.53,"t":"2025-04-15T04:00:00Z","v":2902,"vw":73.479521},{"c":69.1032,"h":71.72,"l":68.19,"n":97,"o":71.27,"t":"2025-04-16T04:00:00Z","v":3337,"vw":69.496672},{"c":69.9821,"h":70.75,"l":69.58,"n":119,"o":70.2205,"t":"2025-04-17T04:00:00Z","v":1848,"vw":70.164056},{"c":66.7496,"h":67.52,"l":65.75,"n":122,"o":67.52,"t":"2025-04-21T04:00:00Z","v":1812,"vw":66.318333},{"c":70.0719,"h":70.53,"l":69.05,"n":126,"o":69.75,"t":"2025-04-22T04:00:00Z","v":2269,"vw":69.77669},{"c":72.5239,"h":74.48,"l":71.95,"n":92,"o":73.11,"t":"2025-04-23T04:00:00Z","v":3848,"vw":73.038264},{"c":75.4208,"h":75.4208,"l":73.52,"n":110,"o":73.52,"t":"2025-04-24T04:00:00Z","v":3117,"vw":74.592069},{"c":76.1247,"h":76.3,"l":75.4,"n":109,"o":76.24,"t":"2025-04-25T04:00:00Z","v":5093,"vw":75.983591},{"c":76.8869,"h":76.94,"l":75.75,"n":35,"o":76.13,"t":"2025-04-28T04:00:00Z","v":1766,"vw":76.37425},{"c":77.9042,"h":77.92,"l":76.42,"n":71,"o":77.02,"t":"2025-04-29T04:00:00Z","v":2803,"vw":77.441579},{"c":78.0446,"h":78.0446,"l":76.34,"n":40,"o":76.76,"t":"2025-04-30T04:00:00Z","v":1251,"vw":77.376},{"c":78.8762,"h":80.1,"l":78.51,"n":100,"o":78.78,"t":"2025-05-01T04:00:00Z","v":7881,"vw":79.169168},{"c":81.0698,"h":81.57,"l":79.97,"n":78,"o":79.97,"t":"2025-05-02T04:00:00Z","v":3806,"vw":80.980749},{"c":81.44,"h":81.8599,"l":79.83,"n":101,"o":79.83,"t":"2025-05-05T04:00:00Z","v":6650,"vw":81.340568},{"c":81.36,"h":81.78,"l":79.78,"n":65,"o":79.78,"t":"2025-05-06T04:00:00Z","v":1571,"vw":81.095},{"c":81.0194,"h":83.26,"l":79.95,"n":215,"o":83,"t":"2025-05-07T04:00:00Z","v":16377,"vw":82.51343},{"c":81.3727,"h":82.66,"l":81.3727,"n":72,"o":81.44,"t":"2025-05-08T04:00:00Z","v":3204,"vw":82.169383},{"c":80.5606,"h":81.1,"l":80.5606,"n":109,"o":81.1,"t":"2025-05-09T04:00:00Z","v":1079,"vw":80.905},{"c":83.6775,"h":83.86,"l":82.94,"n":70,"o":82.94,"t":"2025-05-12T04:00:00Z","v":3129,"vw":83.474262},{"c":85.3387,"h":86.0199,"l":84.0266,"n":83,"o":84.0266,"t":"2025-05-13T04:00:00Z","v":5179,"vw":85.381408},{"c":86.4053,"h":86.4053,"l":85.25,"n":93,"o":85.47,"t":"2025-05-14T04:00:00Z","v":1426,"vw":85.674286},{"c":86.93,"h":87.75,"l":86.56,"n":114,"o":86.63,"t":"2025-05-15T04:00:00Z","v":5364,"vw":87.277663},{"c":88.0666,"h":88.07,"l":86.74,"n":62,"o":87.38,"t":"2025-05-16T04:00:00Z","v":1910,"vw":87.52165},{"c":88.2,"h":88.2,"l":86.8,"n":48,"o":86.85,"t":"2025-05-19T04:00:00Z","v":1488,"vw":87.692097},{"c":87.7744,"h":88.33,"l":87.36,"n":50,"o":87.96,"t":"2025-05-20T04:00:00Z","v":10537,"vw":87.412472},{"c":86.5639,"h":87.85,"l":86.25,"n":97,"o":87.85,"t":"2025-05-21T04:00:00Z","v":4844,"vw":87.060615},{"c":86.1158,"h":87.42,"l":86.1158,"n":70,"o":87.19,"t":"2025-05-22T04:00:00Z","v":2456,"vw":87.071285},{"c":85.2009,"h":85.83,"l":84.3,"n":131,"o":84.73,"t":"2025-05-23T04:00:00Z","v":5243,"vw":84.95379},{"c":87.94,"h":88.28,"l":86.53,"n":87,"o":86.53,"t":"2025-05-27T04:00:00Z","v":4664,"vw":87.693269},{"c":87.8918,"h":88.85,"l":87.78,"n":60,"o":88.2,"t":"2025-05-28T04:00:00Z","v":3533,"vw":88.491917},{"c":86.4,"h":87.93,"l":83.4201,"n":68,"o":87.93,"t":"2025-05-29T04:00:00Z","v":3012,"vw":85.828954},{"c":87.26,"h":87.26,"l":85.21,"n":60,"o":86.03,"t":"2025-05-30T04:00:00Z","v":3256,"vw":86.105481},{"c":87.8786,"h":87.8786,"l":85.74,"n":87,"o":86.33,"t":"2025-06-02T04:00:00Z","v":4337,"vw":86.359796},{"c":87.5493,"h":87.91,"l":87.065,"n":48,"o":87.09,"t":"2025-06-03T04:00:00Z","v":1638,"vw":87.254407},{"c":88.5753,"h":88.87,"l":88.14,"n":76,"o":88.14,"t":"2025-06-04T04:00:00Z","v":3832,"vw":88.699451},{"c":88.8046,"h":89.91,"l":88.41,"n":77,"o":89.43,"t":"2025-06-05T04:00:00Z","v":2346,"vw":89.335882},{"c":91.0916,"h":91.0916,"l":90.78,"n":95,"o":91.01,"t":"2025-06-06T04:00:00Z","v":999,"vw":90.932881},{"c":90.5029,"h":92,"l":90.5029,"n":127,"o":91.793,"t":"2025-06-09T04:00:00Z","v":7447,"vw":91.584655},{"c":92.6922,"h":93.03,"l":91.38,"n":82,"o":91.74,"t":"2025-06-10T04:00:00Z","v":2456,"vw":92.010579},{"c":92.1759,"h":93,"l":91.85,"n":105,"o":92.57,"t":"2025-06-11T04:00:00Z","v":2163,"vw":92.4825},{"c":90.7039,"h":91.845,"l":90.54,"n":69,"o":91.51,"t":"2025-06-12T04:00:00Z","v":2018,"vw":91.442},{"c":88.6677,"h":90.39,"l":88.6677,"n":58,"o":89.8,"t":"2025-06-13T04:00:00Z","v":3966,"vw":89.526202},{"c":91.804,"h":91.9999,"l":90.705,"n":72,"o":90.705,"t":"2025-06-16T04:00:00Z","v":3672,"vw":91.605917},{"c":90.3216,"h":90.93,"l":89.94,"n":65,"o":90.43,"t":"2025-06-17T04:00:00Z","v":4456,"vw":90.240012},{"c":90.31,"h":91.57,"l":90.31,"n":72,"o":90.88,"t":"2025-06-18T04:00:00Z","v":3473,"vw":91.302132},{"c":89.22,"h":92.25,"l":89.07,"n":99,"o":92.05,"t":"2025-06-20T04:00:00Z","v":4798,"vw":90.607788},{"c":91.4374,"h":91.4374,"l":88.64,"n":118,"o":90.4,"t":"2025-06-23T04:00:00Z","v":5167,"vw":90.01422},{"c":93.7711,"h":93.88,"l":92.62,"n":97,"o":93.08,"t":"2025-06-24T04:00:00Z","v":3413,"vw":93.128632},{"c":93.5167,"h":94.46,"l":93.46,"n":44,"o":94.28,"t":"2025-06-25T04:00:00Z","v":928,"vw":93.9425},{"c":95.7166,"h":95.7166,"l":94.4099,"n":77,"o":94.41,"t":"2025-06-26T04:00:00Z","v":4377,"vw":94.705534},{"c":97.8471,"h":97.8471,"l":96.48,"n":75,"o":97.16,"t":"2025-06-27T04:00:00Z","v":2015,"vw":97.035714},{"c":99.5721,"h":99.62,"l":98.63,"n":49,"o":98.66,"t":"2025-06-30T04:00:00Z","v":1195,"vw":98.794444},{"c":98.0033,"h":99.28,"l":97.52,"n":167,"o":98.73,"t":"2025-07-01T04:00:00Z","v":30941,"vw":98.458406},{"c":97.4639,"h":97.85,"l":97.0701,"n":65,"o":97.76,"t":"2025-07-02T04:00:00Z","v":2923,"vw":97.690838},{"c":98.5598,"h":98.76,"l":97.85,"n":22,"o":97.85,"t":"2025-07-03T04:00:00Z","v":28181,"vw":98.724729},{"c":96.4249,"h":98.4599,"l":95.12,"n":59,"o":95.12,"t":"2025-07-07T04:00:00Z","v":3303,"vw":95.925794},{"c":96.0197,"h":96.6701,"l":95.37,"n":74,"o":96.6701,"t":"2025-07-08T04:00:00Z","v":4597,"vw":95.714748},{"c":96.6973,"h":97.7,"l":96.29,"n":49,"o":96.53,"t":"2025-07-09T04:00:00Z","v":1914,"vw":96.96375},{"c":95.9464,"h":96.22,"l":95.86,"n":33,"o":96.01,"t":"2025-07-10T04:00:00Z","v":1329,"vw":96.038182},{"c":94.6108,"h":94.86,"l":94.01,"n":39,"o":94.01,"t":"2025-07-11T04:00:00Z","v":1282,"vw":94.380265},{"c":96.4801,"h":96.62,"l":96.44,"n":36,"o":96.54,"t":"2025-07-14T04:00:00Z","v":13254,"vw":96.491031},{"c":94.8308,"h":96.33,"l":94.8308,"n":60,"o":96.33,"t":"2025-07-15T04:00:00Z","v":2126,"vw":95.9047},{"c":95.1875,"h":95.99,"l":94.67,"n":69,"o":95.14,"t":"2025-07-16T04:00:00Z","v":21608,"vw":95.193663},{"c":95.6647,"h":95.83,"l":95.455,"n":37,"o":95.78,"t":"2025-07-17T04:00:00Z","v":2872,"vw":95.732549},{"c":94.8137,"h":94.84,"l":94.19,"n":59,"o":94.19,"t":"2025-07-18T04:00:00Z","v":1613,"vw":94.563018},{"c":97.2764,"h":97.2764,"l":96.81,"n":61,"o":96.81,"t":"2025-07-21T04:00:00Z","v":1294,"vw":97.017549},{"c":97.82,"h":98.02,"l":97.425,"n":43,"o":97.916,"t":"2025-07-22T04:00:00Z","v":1653,"vw":97.730371},{"c":98.564,"h":98.564,"l":98.01,"n":28,"o":98.01,"t":"2025-07-23T04:00:00Z","v":339,"vw":98.01},{"c":99.3946,"h":100.45,"l":99.34,"n":61,"o":100.43,"t":"2025-07-24T04:00:00Z","v":2591,"vw":100.28842},{"c":97.0309,"h":97.5,"l":96.9177,"n":44,"o":97.5,"t":"2025-07-25T04:00:00Z","v":3198,"vw":97.142616},{"c":96.2032,"h":96.7701,"l":95.84,"n":83,"o":96.77,"t":"2025-07-28T04:00:00Z","v":20656,"vw":95.917515},{"c":94.4638,"h":95.9099,"l":94.4638,"n":120,"o":95.84,"t":"2025-07-29T04:00:00Z","v":17328,"vw":94.69973},{"c":94.92,"h":95.8899,"l":93.205,"n":337,"o":95.53,"t":"2025-07-30T04:00:00Z","v":19776,"vw":94.713093},{"c":96.82,"h":98.86,"l":96.82,"n":65,"o":98.54,"t":"2025-07-31T04:00:00Z","v":2298,"vw":97.945},{"c":94.3073,"h":95.24,"l":94,"n":87,"o":95.24,"t":"2025-08-01T04:00:00Z","v":4049,"vw":94.363702},{"c":97.9696,"h":97.9696,"l":96.29,"n":85,"o":96.29,"t":"2025-08-04T04:00:00Z","v":4076,"vw":97.515581},{"c":96.5969,"h":98.28,"l":96.55,"n":57,"o":98.28,"t":"2025-08-05T04:00:00Z","v":1690,"vw":97.242857},{"c":97.1592,"h":97.58,"l":96.2,"n":58,"o":96.84,"t":"2025-08-06T04:00:00Z","v":6333,"vw":96.383269},{"c":96,"h":97.15,"l":95.45,"n":109,"o":97.14,"t":"2025-08-07T04:00:00Z","v":3542,"vw":96.109738},{"c":96.7195,"h":96.82,"l":96.66,"n":39,"o":96.75,"t":"2025-08-08T04:00:00Z","v":761,"vw":96.726},{"c":97.5779,"h":98.12,"l":97.22,"n":53,"o":98.1,"t":"2025-08-11T04:00:00Z","v":1940,"vw":97.819375},{"c":101.4706,"h":101.555,"l":100.2,"n":89,"o":100.2,"t":"2025-08-12T04:00:00Z","v":5200,"vw":101.324941},{"c":103.0135,"h":103.14,"l":102.18,"n":78,"o":102.18,"t":"2025-08-13T04:00:00Z","v":4470,"vw":102.820195},{"c":103.3003,"h":103.86,"l":102.77,"n":106,"o":102.77,"t":"2025-08-14T04:00:00Z","v":4042,"vw":103.737596},{"c":103.6078,"h":104.24,"l":103.2801,"n":100,"o":103.2801,"t":"2025-08-15T04:00:00Z","v":3084,"vw":103.908155},{"c":102.453,"h":102.9399,"l":102.143,"n":93,"o":102.9399,"t":"2025-08-18T04:00:00Z","v":8296,"vw":102.518727},{"c":100.9844,"h":101.4,"l":100.36,"n":45,"o":101.38,"t":"2025-08-19T04:00:00Z","v":2213,"vw":101.266926},{"c":100.44,"h":100.79,"l":99.2401,"n":42,"o":99.2401,"t":"2025-08-20T04:00:00Z","v":1465,"vw":99.874533},{"c":100.2455,"h":100.2455,"l":99.65,"n":33,"o":99.65,"t":"2025-08-21T04:00:00Z","v":491,"vw":99.91406},{"c":102.9988,"h":103.78,"l":102.97,"n":39,"o":103.01,"t":"2025-08-22T04:00:00Z","v":861,"vw":103.3575},{"c":103.712,"h":104.08,"l":102.11,"n":84,"o":102.11,"t":"2025-08-25T04:00:00Z","v":8290,"vw":103.467166},{"c":102.5252,"h":103.02,"l":101.98,"n":59,"o":103.02,"t":"2025-08-26T04:00:00Z","v":2719,"vw":102.38768},{"c":102.9752,"h":103.4199,"l":101.96,"n":43,"o":102.04,"t":"2025-08-27T04:00:00Z","v":1270,"vw":102.359686},{"c":103.6281,"h":103.6281,"l":103.5,"n":34,"o":103.5,"t":"2025-08-28T04:00:00Z","v":321,"vw":103.5},{"c":102.9894,"h":102.9894,"l":102.67,"n":53,"o":102.79,"t":"2025-08-29T04:00:00Z","v":1605,"vw":102.798319},{"c":102.6866,"h":102.6866,"l":97.29,"n":109,"o":97.29,"t":"2025-09-02T04:00:00Z","v":6413,"vw":101.297766},{"c":106.1234,"h":106.16,"l":104.96,"n":224,"o":105.05,"t":"2025-09-03T04:00:00Z","v":4087,"vw":105.953398},{"c":108.11,"h":108.11,"l":106.57,"n":135,"o":107.07,"t":"2025-09-04T04:00:00Z","v":3088,"vw":107.149592},{"c":109.0951,"h":109.83,"l":107.84,"n":222,"o":109.42,"t":"2025-09-05T04:00:00Z","v":6077,"vw":108.913902},{"c":109.5087,"h":109.89,"l":109.02,"n":138,"o":109.02,"t":"2025-09-08T04:00:00Z","v":7337,"vw":109.379511},{"c":110.7305,"h":110.87,"l":109.6018,"n":216,"o":109.6018,"t":"2025-09-09T04:00:00Z","v":6863,"vw":110.062947},{"c":109.2073,"h":109.68,"l":108.55,"n":141,"o":109.56,"t":"2025-09-10T04:00:00Z","v":3904,"vw":109.163319},{"c":112.4038,"h":112.76,"l":108.63,"n":110,"o":108.66,"t":"2025-09-11T04:00:00Z","v":2455,"vw":110.351929},{"c":114.2539,"h":114.51,"l":112.63,"n":243,"o":112.785,"t":"2025-09-12T04:00:00Z","v":7374,"vw":113.860279},{"c":117.3034,"h":117.3034,"l":115.55,"n":134,"o":115.55,"t":"2025-09-15T04:00:00Z","v":8710,"vw":116.761374},{"c":116.4544,"h":116.4544,"l":115.25,"n":64,"o":115.25,"t":"2025-09-16T04:00:00Z","v":1945,"vw":115.593803},{"c":116.9672,"h":116.9672,"l":116.68,"n":40,"o":116.68,"t":"2025-09-17T04:00:00Z","v":2181,"vw":116.683175},{"c":117.2388,"h":117.2388,"l":117.2388,"n":42,"o":117.2388,"t":"2025-09-18T04:00:00Z","v":686,"vw":117.2388},{"c":118.3244,"h":118.3244,"l":117.13,"n":60,"o":117.14,"t":"2025-09-19T04:00:00Z","v":1391,"vw":117.314833},{"c":117.3912,"h":118.68,"l":117.07,"n":133,"o":118.51,"t":"2025-09-22T04:00:00Z","v":6966,"vw":117.530021},{"c":116.9691,"h":118.35,"l":116.81,"n":212,"o":118.04,"t":"2025-09-23T04:00:00Z","v":4451,"vw":117.311658},{"c":114.95,"h":115.43,"l":114.7,"n":215,"o":115.43,"t":"2025-09-24T04:00:00Z","v":5138,"vw":114.884119},{"c":114.01,"h":114.99,"l":113.52,"n":92,"o":113.55,"t":"2025-09-25T04:00:00Z","v":3398,"vw":114.179294},{"c":116.2415,"h":116.3,"l":114.8,"n":204,"o":114.8,"t":"2025-09-26T04:00:00Z","v":4277,"vw":115.994116},{"c":116.8654,"h":117.99,"l":116.79,"n":244,"o":117.15,"t":"2025-09-29T04:00:00Z","v":8516,"vw":117.183177},{"c":116.7703,"h":117.137,"l":115.56,"n":134,"o":116.3,"t":"2025-09-30T04:00:00Z","v":8580,"vw":115.859028},{"c":113.373,"h":114.28,"l":112.965,"n":111,"o":113.79,"t":"2025-10-01T04:00:00Z","v":8230,"vw":113.895365},{"c":112.7018,"h":113.01,"l":112.4,"n":55,"o":112.4,"t":"2025-10-02T04:00:00Z","v":1252,"vw":112.873199},{"c":112.5676,"h":112.7,"l":112.28,"n":45,"o":112.7,"t":"2025-10-03T04:00:00Z","v":995,"vw":112.436},{"c":112.8278,"h":112.8278,"l":111.3975,"n":57,"o":111.3975,"t":"2025-10-06T04:00:00Z","v":1062,"vw":112.058589},{"c":111.8775,"h":113.17,"l":111.8775,"n":55,"o":113.17,"t":"2025-10-07T04:00:00Z","v":1645,"vw":112.134935},{"c":110.9525,"h":110.9525,"l":110.77,"n":31,"o":110.77,"t":"2025-10-08T04:00:00Z","v":505,"vw":110.77},{"c":109.5762,"h":110.5,"l":109.47,"n":45,"o":110.5,"t":"2025-10-09T04:00:00Z","v":4538,"vw":110.233458},{"c":105.5195,"h":110.98,"l":105.5195,"n":94,"o":110.98,"t":"2025-10-10T04:00:00Z","v":1200,"vw":108.605025},{"c":107.5555,"h":107.9958,"l":107.36,"n":90,"o":107.78,"t":"2025-10-13T04:00:00Z","v":5154,"vw":107.784397},{"c":108.8183,"h":108.8183,"l":106.3,"n":58,"o":106.34,"t":"2025-10-14T04:00:00Z","v":1385,"vw":107.65557},{"c":110.1232,"h":111.37,"l":109.815,"n":108,"o":111.37,"t":"2025-10-15T04:00:00Z","v":9152,"vw":110.5605},{"c":108.0818,"h":110.82,"l":107.86,"n":49,"o":110.82,"t":"2025-10-16T04:00:00Z","v":1579,"vw":109.151429},{"c":109.4554,"h":109.4554,"l":108.47,"n":36,"o":108.98,"t":"2025-10-17T04:00:00Z","v":834,"vw":108.843333},{"c":111.74,"h":112.13,"l":110.59,"n":79,"o":110.59,"t":"2025-10-20T04:00:00Z","v":3293,"vw":111.483046},{"c":112.87,"h":113.0484,"l":111.644,"n":175,"o":112.76,"t":"2025-10-21T04:00:00Z","v":12759,"vw":112.732657},{"c":110.6456,"h":112.13,"l":110.04,"n":115,"o":112.11,"t":"2025-10-22T04:00:00Z","v":7075,"vw":111.319886},{"c":110.0211,"h":110.77,"l":110.0211,"n":48,"o":110.63,"t":"2025-10-23T04:00:00Z","v":2180,"vw":110.585652},{"c":110.29,"h":111.82,"l":110.29,"n":71,"o":111.82,"t":"2025-10-24T04:00:00Z","v":4658,"vw":110.840855},{"c":113.4618,"h":113.4618,"l":112.53,"n":72,"o":112.73,"t":"2025-10-27T04:00:00Z","v":3885,"vw":112.602504},{"c":112.494,"h":113.89,"l":112.494,"n":50,"o":113.47,"t":"2025-10-28T04:00:00Z","v":1519,"vw":113.490519},{"c":111.784,"h":112.2,"l":111.69,"n":38,"o":112.2,"t":"2025-10-29T04:00:00Z","v":1096,"vw":111.89},{"c":108.2,"h":110.69,"l":108.2,"n":64,"o":110.32,"t":"2025-10-30T04:00:00Z","v":1960,"vw":108.935578},{"c":108.96,"h":109.18,"l":107.54,"n":151,"o":107.56,"t":"2025-10-31T04:00:00Z","v":14769,"vw":108.588548},{"c":106.4669,"h":110.05,"l":105.545,"n":92,"o":110.05,"t":"2025-11-03T05:00:00Z","v":6241,"vw":106.997654},{"c":104.9681,"h":106.02,"l":104.87,"n":61,"o":105,"t":"2025-11-04T05:00:00Z","v":1977,"vw":105.396154},{"c":106.3497,"h":106.83,"l":106.01,"n":67,"o":106.26,"t":"2025-11-05T05:00:00Z","v":2985,"vw":106.452046},{"c":104.2304,"h":106.11,"l":104.2304,"n":60,"o":106.11,"t":"2025-11-06T05:00:00Z","v":1539,"vw":105.036138},{"c":103.622,"h":103.622,"l":102.57,"n":79,"o":102.95,"t":"2025-11-07T05:00:00Z","v":1909,"vw":102.693472},{"c":105.8897,"h":105.8897,"l":104.77,"n":68,"o":105.28,"t":"2025-11-10T05:00:00Z","v":3729,"vw":104.81598},{"c":107.4789,"h":107.4789,"l":105.887,"n":62,"o":105.887,"t":"2025-11-11T05:00:00Z","v":2476,"vw":106.75037},{"c":106.1901,"h":106.87,"l":106.1,"n":43,"o":106.87,"t":"2025-11-12T05:00:00Z","v":991,"vw":106.55},{"c":103.05,"h":103.52,"l":102.99,"n":77,"o":103.503,"t":"2025-11-13T05:00:00Z","v":3206,"vw":103.444565},{"c":102.0263,"h":102.58,"l":101.85,"n":45,"o":101.85,"t":"2025-11-14T05:00:00Z","v":1651,"vw":102.210964},{"c":101.6438,"h":104.21,"l":101.372,"n":57,"o":103.36,"t":"2025-11-17T05:00:00Z","v":2925,"vw":102.818762},{"c":102.87,"h":103.3238,"l":100.555,"n":98,"o":101.496,"t":"2025-11-18T05:00:00Z","v":4535,"vw":102.499183},{"c":101.9218,"h":104.6,"l":101.9218,"n":42,"o":103.48,"t":"2025-11-19T05:00:00Z","v":918,"vw":103.758571},{"c":24.8375,"h":25.99,"l":24.8375,"n":130,"o":25.99,"t":"2025-11-20T05:00:00Z","v":5082,"vw":25.229965},{"c":25.7,"h":25.97,"l":25.28,"n":211,"o":25.419,"t":"2025-11-21T05:00:00Z","v":20341,"vw":25.688011},{"c":26.2658,"h":26.95,"l":26.02,"n":102,"o":26.95,"t":"2025-11-24T05:00:00Z","v":5729,"vw":26.232911},{"c":26.8615,"h":26.96,"l":26.62,"n":188,"o":26.62,"t":"2025-11-25T05:00:00Z","v":11733,"vw":26.745848},{"c":26.9,"h":27.03,"l":25.82,"n":76,"o":25.82,"t":"2025-11-26T05:00:00Z","v":5075,"vw":26.512602},{"c":27.2733,"h":27.2733,"l":27.1499,"n":44,"o":27.15,"t":"2025-11-28T05:00:00Z","v":1118,"vw":27.1612},{"c":27.0182,"h":27.32,"l":26.9,"n":66,"o":27.17,"t":"2025-12-01T05:00:00Z","v":3656,"vw":27.052279},{"c":27.2266,"h":27.34,"l":26.96,"n":212,"o":27,"t":"2025-12-02T05:00:00Z","v":34639,"vw":27.050831},{"c":27.1677,"h":27.33,"l":27.06,"n":152,"o":27.08,"t":"2025-12-03T05:00:00Z","v":13174,"vw":27.197444},{"c":27.4478,"h":27.489,"l":27.13,"n":46,"o":27.297,"t":"2025-12-04T05:00:00Z","v":5382,"vw":27.297182},{"c":28.0883,"h":28.39,"l":27.96,"n":62,"o":27.96,"t":"2025-12-05T05:00:00Z","v":2359,"vw":28.113798},{"c":27.6413,"h":28.27,"l":27.59,"n":59,"o":28.27,"t":"2025-12-08T05:00:00Z","v":2239,"vw":27.928104},{"c":27.7373,"h":27.7583,"l":27.4401,"n":80,"o":27.4401,"t":"2025-12-09T05:00:00Z","v":4148,"vw":27.708256},{"c":28.061,"h":28.07,"l":27.47,"n":41,"o":27.47,"t":"2025-12-10T05:00:00Z","v":1144,"vw":27.803738},{"c":27.9156,"h":28.045,"l":27.9156,"n":45,"o":28.03,"t":"2025-12-11T05:00:00Z","v":1275,"vw":28.001928},{"c":27.7641,"h":27.86,"l":27.76,"n":47,"o":27.86,"t":"2025-12-12T05:00:00Z","v":2476,"vw":27.805811},{"c":27.8406,"h":28,"l":27.7397,"n":53,"o":27.838,"t":"2025-12-15T05:00:00Z","v":3415,"vw":27.887079},{"c":27.92,"h":28.01,"l":27.6301,"n":55,"o":27.82,"t":"2025-12-16T05:00:00Z","v":3684,"vw":27.876235},{"c":27.4243,"h":27.82,"l":27.4243,"n":51,"o":27.82,"t":"2025-12-17T05:00:00Z","v":1844,"vw":27.69017},{"c":27.7437,"h":27.96,"l":27.7437,"n":33,"o":27.96,"t":"2025-12-18T05:00:00Z","v":1396,"vw":27.931169},{"c":27.7228,"h":27.97,"l":27.7228,"n":45,"o":27.88,"t":"2025-12-19T05:00:00Z","v":650,"vw":27.925},{"c":28.0029,"h":28.259,"l":27.92,"n":118,"o":28.2,"t":"2025-12-22T05:00:00Z","v":9424,"vw":28.178999},{"c":28.3362,"h":28.39,"l":28.14,"n":67,"o":28.14,"t":"2025-12-23T05:00:00Z","v":3715,"vw":28.325263},{"c":28.5597,"h":28.5597,"l":28.247,"n":53,"o":28.247,"t":"2025-12-24T05:00:00Z","v":4047,"vw":28.373332},{"c":28.5083,"h":28.85,"l":28.43,"n":40,"o":28.85,"t":"2025-12-26T05:00:00Z","v":3821,"vw":28.613386},{"c":28.4539,"h":28.53,"l":28.24,"n":182,"o":28.47,"t":"2025-12-29T05:00:00Z","v":18181,"vw":28.377677},{"c":28.62,"h":28.77,"l":28.585,"n":345,"o":28.585,"t":"2025-12-30T05:00:00Z","v":42317,"vw":28.642869},{"c":28.4076,"h":28.62,"l":28.36,"n":50,"o":28.5401,"t":"2025-12-31T05:00:00Z","v":1105,"vw":28.441159},{"c":27.9087,"h":28.92,"l":27.7801,"n":230,"o":28.92,"t":"2026-01-02T05:00:00Z","v":41615,"vw":27.97762},{"c":28.3604,"h":28.5499,"l":28.05,"n":136,"o":28.18,"t":"2026-01-05T05:00:00Z","v":18074,"vw":28.231281},{"c":28.158,"h":28.1701,"l":28.02,"n":54,"o":28.11,"t":"2026-01-06T05:00:00Z","v":1966,"vw":28.120153},{"c":28.0259,"h":28.21,"l":27.92,"n":95,"o":27.92,"t":"2026-01-07T05:00:00Z","v":4799,"vw":28.036022},{"c":28.2147,"h":28.25,"l":27.87,"n":59,"o":27.87,"t":"2026-01-08T05:00:00Z","v":1300,"vw":28.104917},{"c":28.43,"h":28.5401,"l":28.2442,"n":170,"o":28.2442,"t":"2026-01-09T05:00:00Z","v":26448,"vw":28.47099},{"c":28.2334,"h":28.43,"l":28.165,"n":84,"o":28.43,"t":"2026-01-12T05:00:00Z","v":11496,"vw":28.306956},{"c":27.8918,"h":28.33,"l":27.71,"n":101,"o":28.33,"t":"2026-01-13T05:00:00Z","v":6466,"vw":27.796175},{"c":27.7752,"h":27.8903,"l":27.59,"n":68,"o":27.8903,"t":"2026-01-14T05:00:00Z","v":1779,"vw":27.667809},{"c":27.5032,"h":27.735,"l":27.5032,"n":60,"o":27.63,"t":"2026-01-15T05:00:00Z","v":3797,"vw":27.673813},{"c":27.0816,"h":27.24,"l":27.0816,"n":76,"o":27.24,"t":"2026-01-16T05:00:00Z","v":2166,"vw":27.2236},{"c":26.2645,"h":26.7,"l":26.17,"n":115,"o":26.17,"t":"2026-01-20T05:00:00Z","v":9778,"vw":26.409849},{"c":26.7736,"h":26.87,"l":26.3399,"n":66,"o":26.3399,"t":"2026-01-21T05:00:00Z","v":4637,"vw":26.479071},{"c":27.5539,"h":27.59,"l":27.265,"n":71,"o":27.265,"t":"2026-01-22T05:00:00Z","v":5425,"vw":27.497639},{"c":27.8591,"h":27.96,"l":27.54,"n":71,"o":27.54,"t":"2026-01-23T05:00:00Z","v":2642,"vw":27.764454},{"c":28.243,"h":28.35,"l":27.955,"n":50,"o":27.98,"t":"2026-01-26T05:00:00Z","v":2629,"vw":28.251118},{"c":27.8319,"h":28.075,"l":27.75,"n":81,"o":28.075,"t":"2026-01-27T05:00:00Z","v":3497,"vw":27.849592},{"c":27.7815,"h":28.04,"l":27.78,"n":102,"o":27.99,"t":"2026-01-28T05:00:00Z","v":7448,"vw":27.898061},{"c":29.2558,"h":29.2558,"l":28.3601,"n":184,"o":28.37,"t":"2026-01-29T05:00:00Z","v":11987,"vw":28.748089},{"c":29.2441,"h":29.26,"l":29.05,"n":78,"o":29.26,"t":"2026-01-30T05:00:00Z","v":1913,"vw":29.161942},{"c":29.0706,"h":29.38,"l":29.062,"n":106,"o":29.13,"t":"2026-02-02T05:00:00Z","v":12667,"vw":29.174016},{"c":28.0997,"h":28.68,"l":27.9005,"n":95,"o":28.67,"t":"2026-02-03T05:00:00Z","v":3960,"vw":28.283759},{"c":27.6496,"h":28.12,"l":27.6496,"n":53,"o":28.12,"t":"2026-02-04T05:00:00Z","v":1017,"vw":27.9875},{"c":27.4109,"h":27.5104,"l":27.13,"n":81,"o":27.27,"t":"2026-02-05T05:00:00Z","v":7816,"vw":27.249161},{"c":27.1961,"h":27.235,"l":27.01,"n":55,"o":27.235,"t":"2026-02-06T05:00:00Z","v":1928,"vw":27.069475},{"c":27.6631,"h":27.6631,"l":27.37,"n":37,"o":27.37,"t":"2026-02-09T05:00:00Z","v":366,"vw":27.37},{"c":28.0278,"h":28.157,"l":28.0278,"n":27,"o":28.085,"t":"2026-02-10T05:00:00Z","v":385,"vw":28.113098},{"c":27.6468,"h":28.24,"l":27.49,"n":179,"o":28.24,"t":"2026-02-11T05:00:00Z","v":14066,"vw":27.65234},{"c":26.6465,"h":27.18,"l":26.61,"n":151,"o":27.18,"t":"2026-02-12T05:00:00Z","v":11090,"vw":26.979658},{"c":26.5583,"h":26.82,"l":26.5583,"n":46,"o":26.56,"t":"2026-02-13T05:00:00Z","v":1888,"vw":26.7307},{"c":26.499,"h":26.665,"l":26.1799,"n":53,"o":26.61,"t":"2026-02-17T05:00:00Z","v":3929,"vw":26.474004},{"c":26.62,"h":26.76,"l":26.3803,"n":98,"o":26.61,"t":"2026-02-18T05:00:00Z","v":7857,"vw":26.537318},{"c":26.805,"h":26.92,"l":26.49,"n":56,"o":26.49,"t":"2026-02-19T05:00:00Z","v":10895,"vw":26.623835},{"c":27.5637,"h":27.64,"l":26.58,"n":141,"o":26.58,"t":"2026-02-20T05:00:00Z","v":9891,"vw":27.352844},{"c":26.91,"h":27.45,"l":26.88,"n":117,"o":27.45,"t":"2026-02-23T05:00:00Z","v":7164,"vw":27.013734},{"c":27.2761,"h":27.2761,"l":26.92,"n":62,"o":26.92,"t":"2026-02-24T05:00:00Z","v":1316,"vw":27.159629},{"c":27.43,"h":27.45,"l":27.29,"n":89,"o":27.33,"t":"2026-02-25T05:00:00Z","v":5556,"vw":27.354902},{"c":27.53,"h":27.69,"l":27.53,"n":62,"o":27.54,"t":"2026-02-26T05:00:00Z","v":3038,"vw":27.615546},{"c":28.15,"h":28.15,"l":27.13,"n":125,"o":27.13,"t":"2026-02-27T05:00:00Z","v":9865,"vw":27.77702},{"c":28.0831,"h":28.13,"l":27.445,"n":64,"o":27.53,"t":"2026-03-02T05:00:00Z","v":4458,"vw":27.779273},{"c":27.99,"h":28.24,"l":27.17,"n":200,"o":27.65,"t":"2026-03-03T05:00:00Z","v":100274,"vw":27.755491},{"c":28.513,"h":28.575,"l":27.99,"n":278,"o":28.02,"t":"2026-03-04T05:00:00Z","v":25296,"vw":28.439536},{"c":28.32,"h":28.6,"l":28.07,"n":211,"o":28.52,"t":"2026-03-05T05:00:00Z","v":16373,"vw":28.341133},{"c":27.8519,"h":27.89,"l":27.36,"n":184,"o":27.89,"t":"2026-03-06T05:00:00Z","v":12836,"vw":27.688662},{"c":27.8797,"h":27.88,"l":26.94,"n":291,"o":27.27,"t":"2026-03-09T04:00:00Z","v":24946,"vw":27.300115},{"c":27.733,"h":28,"l":27.73,"n":137,"o":28,"t":"2026-03-10T04:00:00Z","v":71318,"vw":27.997992},{"c":27.6555,"h":27.83,"l":27.38,"n":59,"o":27.83,"t":"2026-03-11T04:00:00Z","v":2962,"vw":27.65218},{"c":26.78,"h":27.42,"l":26.78,"n":119,"o":27.3748,"t":"2026-03-12T04:00:00Z","v":8274,"vw":27.106067},{"c":26.4201,"h":27.02,"l":26.25,"n":164,"o":26.72,"t":"2026-03-13T04:00:00Z","v":11505,"vw":26.631225},{"c":26.7816,"h":26.865,"l":26.6,"n":44,"o":26.865,"t":"2026-03-16T04:00:00Z","v":666,"vw":26.773621},{"c":26.814,"h":26.95,"l":26.814,"n":41,"o":26.95,"t":"2026-03-17T04:00:00Z","v":503,"vw":26.888537},{"c":26,"h":26.28,"l":26,"n":65,"o":26.23,"t":"2026-03-18T04:00:00Z","v":1636,"vw":26.124545},{"c":25.7725,"h":26.07,"l":25.48,"n":97,"o":25.9645,"t":"2026-03-19T04:00:00Z","v":11801,"vw":25.684438},{"c":25.3293,"h":25.7,"l":25.23,"n":82,"o":25.7,"t":"2026-03-20T04:00:00Z","v":3867,"vw":25.513706},{"c":25.7056,"h":25.91,"l":25.51,"n":62,"o":25.89,"t":"2026-03-23T04:00:00Z","v":2358,"vw":25.760368},{"c":24.9639,"h":25.57,"l":24.9639,"n":44,"o":25.57,"t":"2026-03-24T04:00:00Z","v":817,"vw":25.280821},{"c":25.033,"h":25.23,"l":24.95,"n":71,"o":25.18,"t":"2026-03-25T04:00:00Z","v":5347,"vw":25.112144},{"c":23.85,"h":24.72,"l":23.831,"n":125,"o":24.55,"t":"2026-03-26T04:00:00Z","v":3932,"vw":24.139746},{"c":23.07,"h":23.66,"l":23.05,"n":231,"o":23.66,"t":"2026-03-27T04:00:00Z","v":14999,"vw":23.42674},{"c":23.451,"h":23.695,"l":23.32,"n":72,"o":23.435,"t":"2026-03-30T04:00:00Z","v":2691,"vw":23.512368},{"c":24.7038,"h":24.78,"l":24.04,"n":148,"o":24.04,"t":"2026-03-31T04:00:00Z","v":11061,"vw":24.596102},{"c":24.87,"h":25.09,"l":24.78,"n":87,"o":24.9,"t":"2026-04-01T04:00:00Z","v":5430,"vw":24.907576},{"c":25.0417,"h":25.06,"l":24.82,"n":112,"o":25.01,"t":"2026-04-02T04:00:00Z","v":7751,"vw":24.987141},{"c":25.0708,"h":25.28,"l":25.0708,"n":81,"o":25.1,"t":"2026-04-06T04:00:00Z","v":6115,"vw":25.176102},{"c":25.0875,"h":25.0875,"l":24.8701,"n":51,"o":25.07,"t":"2026-04-07T04:00:00Z","v":1755,"vw":24.97233},{"c":26.02,"h":26.21,"l":25.84,"n":105,"o":25.99,"t":"2026-04-08T04:00:00Z","v":8229,"vw":25.96169},{"c":26.2115,"h":26.28,"l":25.83,"n":61,"o":25.83,"t":"2026-04-09T04:00:00Z","v":4674,"vw":26.010665},{"c":26.0203,"h":26.72,"l":26,"n":50,"o":26.72,"t":"2026-04-10T04:00:00Z","v":5726,"vw":26.314053},{"c":26.4553,"h":26.46,"l":25.74,"n":106,"o":25.82,"t":"2026-04-13T04:00:00Z","v":10911,"vw":25.905426},{"c":27.23,"h":27.315,"l":26.845,"n":44,"o":26.895,"t":"2026-04-14T04:00:00Z","v":2579,"vw":27.097575},{"c":27.6074,"h":27.98,"l":27.58,"n":49,"o":27.65,"t":"2026-04-15T04:00:00Z","v":4816,"vw":27.831746},{"c":28.327,"h":28.33,"l":27.72,"n":154,"o":27.72,"t":"2026-04-16T04:00:00Z","v":10529,"vw":28.213926},{"c":28.4115,"h":28.65,"l":28.3099,"n":132,"o":28.54,"t":"2026-04-17T04:00:00Z","v":47186,"vw":28.463157},{"c":28.2375,"h":28.5,"l":28.2375,"n":152,"o":28.5,"t":"2026-04-20T04:00:00Z","v":19219,"vw":28.393453},{"c":27.4945,"h":28.2701,"l":27.49,"n":121,"o":28.2701,"t":"2026-04-21T04:00:00Z","v":7475,"vw":27.932879},{"c":27.83,"h":27.85,"l":27.6,"n":56,"o":27.85,"t":"2026-04-22T04:00:00Z","v":7407,"vw":27.674335},{"c":27.5759,"h":27.88,"l":27.41,"n":96,"o":27.81,"t":"2026-04-23T04:00:00Z","v":10274,"vw":27.77406},{"c":26.725,"h":26.975,"l":26.68,"n":70,"o":26.975,"t":"2026-04-24T04:00:00Z","v":4609,"vw":26.895786},{"c":26.93,"h":26.93,"l":26.6801,"n":74,"o":26.7616,"t":"2026-04-27T04:00:00Z","v":16567,"vw":26.798563},{"c":26.7725,"h":27.22,"l":26.7725,"n":46,"o":27.22,"t":"2026-04-28T04:00:00Z","v":906,"vw":27.1875},{"c":26.6195,"h":26.6909,"l":26.58,"n":40,"o":26.66,"t":"2026-04-29T04:00:00Z","v":990,"vw":26.630381},{"c":27.1378,"h":27.1378,"l":26.27,"n":57,"o":26.49,"t":"2026-04-30T04:00:00Z","v":3483,"vw":26.389378},{"c":27.3081,"h":27.415,"l":27.21,"n":49,"o":27.27,"t":"2026-05-01T04:00:00Z","v":4075,"vw":27.34274},{"c":26.9556,"h":27.28,"l":26.83,"n":72,"o":26.93,"t":"2026-05-04T04:00:00Z","v":6923,"vw":26.88166},{"c":26.7292,"h":26.88,"l":26.55,"n":59,"o":26.88,"t":"2026-05-05T04:00:00Z","v":3744,"vw":26.664286},{"c":27.5725,"h":27.71,"l":27.51,"n":46,"o":27.71,"t":"2026-05-06T04:00:00Z","v":1219,"vw":27.58125},{"c":27.5567,"h":27.83,"l":27.54,"n":37,"o":27.61,"t":"2026-05-07T04:00:00Z","v":1061,"vw":27.659231},{"c":27.29,"h":27.5,"l":27.06,"n":31,"o":27.5,"t":"2026-05-08T04:00:00Z","v":583,"vw":27.2725},{"c":26.7068,"h":27.06,"l":26.6177,"n":55,"o":27.06,"t":"2026-05-11T04:00:00Z","v":2208,"vw":26.794354},{"c":26.8253,"h":26.83,"l":26.455,"n":58,"o":26.71,"t":"2026-05-12T04:00:00Z","v":4661,"vw":26.659956},{"c":27.2212,"h":27.42,"l":26.85,"n":49,"o":26.85,"t":"2026-05-13T04:00:00Z","v":1881,"vw":27.261178},{"c":27.3699,"h":27.69,"l":27.31,"n":50,"o":27.37,"t":"2026-05-14T04:00:00Z","v":2764,"vw":27.498416},{"c":26.8735,"h":27.16,"l":26.8735,"n":32,"o":27.16,"t":"2026-05-15T04:00:00Z","v":532,"vw":27.105},{"c":27.2244,"h":27.79,"l":26.27,"n":62,"o":26.27,"t":"2026-05-18T04:00:00Z","v":4907,"vw":27.156297},{"c":26.7161,"h":27.3,"l":26.7161,"n":29,"o":27.11,"t":"2026-05-19T04:00:00Z","v":1742,"vw":27.131174},{"c":26.8888,"h":26.8888,"l":26.68,"n":32,"o":26.68,"t":"2026-05-20T04:00:00Z","v":1333,"vw":26.846667},{"c":26.8225,"h":27.07,"l":26.56,"n":42,"o":26.56,"t":"2026-05-21T04:00:00Z","v":1048,"vw":26.839912},{"c":26.6429,"h":27.01,"l":26.6429,"n":36,"o":26.85,"t":"2026-05-22T04:00:00Z","v":2543,"vw":26.875154},{"c":26.5328,"h":26.64,"l":26.42,"n":102,"o":26.64,"t":"2026-05-26T04:00:00Z","v":659,"vw":26.53},{"c":27.0631,"h":27.12,"l":26.6,"n":73,"o":26.6,"t":"2026-05-27T04:00:00Z","v":5220,"vw":27.038572},{"c":27.0914,"h":27.0914,"l":27.0914,"n":59,"o":27.0914,"t":"2026-05-28T04:00:00Z","v":464,"vw":27.0914},{"c":26.5816,"h":26.69,"l":26.5,"n":70,"o":26.5899,"t":"2026-05-29T04:00:00Z","v":1726,"vw":26.58253},{"c":26.6421,"h":26.695,"l":26.23,"n":63,"o":26.45,"t":"2026-06-01T04:00:00Z","v":3173,"vw":26.439917},{"c":25.6309,"h":26.1,"l":25.15,"n":48,"o":25.15,"t":"2026-06-02T04:00:00Z","v":1193,"vw":25.647409},{"c":24.9891,"h":25.49,"l":24.785,"n":52,"o":25.49,"t":"2026-06-03T04:00:00Z","v":3138,"vw":24.990077},{"c":25.4168,"h":25.82,"l":25.4168,"n":66,"o":25.6999,"t":"2026-06-04T04:00:00Z","v":2099,"vw":25.537712},{"c":24.8669,"h":25.1,"l":24.8501,"n":46,"o":25.1,"t":"2026-06-05T04:00:00Z","v":1918,"vw":24.988054},{"c":24.4613,"h":24.63,"l":24.05,"n":59,"o":24.05,"t":"2026-06-08T04:00:00Z","v":2446,"vw":24.354057},{"c":24.6813,"h":24.955,"l":24.22,"n":52,"o":24.78,"t":"2026-06-09T04:00:00Z","v":1045,"vw":24.763768},{"c":24.5056,"h":25.04,"l":24.5056,"n":34,"o":25,"t":"2026-06-10T04:00:00Z","v":773,"vw":25.000967},{"c":24.9597,"h":24.9597,"l":24.12,"n":41,"o":24.19,"t":"2026-06-11T04:00:00Z","v":1561,"vw":24.27087},{"c":24.706,"h":25.03,"l":24.5,"n":32,"o":24.5,"t":"2026-06-12T04:00:00Z","v":1176,"vw":24.96},{"c":24.9088,"h":24.965,"l":24.9088,"n":38,"o":24.965,"t":"2026-06-15T04:00:00Z","v":810,"vw":24.965},{"c":25.0241,"h":25.0241,"l":24.61,"n":60,"o":24.71,"t":"2026-06-16T04:00:00Z","v":5743,"vw":24.759791},{"c":23.6037,"h":24.3,"l":21.8801,"n":76,"o":24.26,"t":"2026-06-17T04:00:00Z","v":2994,"vw":23.645971},{"c":23.7698,"h":23.7698,"l":23.56,"n":52,"o":23.585,"t":"2026-06-18T04:00:00Z","v":1825,"vw":23.600031},{"c":22.7706,"h":23.31,"l":22.5901,"n":88,"o":23.31,"t":"2026-06-22T04:00:00Z","v":5718,"vw":22.660989},{"c":22.9374,"h":22.9374,"l":22.74,"n":48,"o":22.74,"t":"2026-06-23T04:00:00Z","v":792,"vw":22.75},{"c":22.506,"h":22.95,"l":22.5,"n":34,"o":22.95,"t":"2026-06-24T04:00:00Z","v":2385,"vw":22.708647},{"c":22.1784,"h":22.5,"l":22.04,"n":62,"o":22.04,"t":"2026-06-25T04:00:00Z","v":3067,"vw":22.25498},{"c":22.3666,"h":22.72,"l":22.07,"n":63,"o":22.2,"t":"2026-06-26T04:00:00Z","v":4165,"vw":22.525791},{"c":23.1342,"h":23.2699,"l":23.105,"n":87,"o":23.25,"t":"2026-06-29T04:00:00Z","v":1903,"vw":23.188612},{"c":22.8058,"h":23.0199,"l":22.54,"n":62,"o":22.54,"t":"2026-06-30T04:00:00Z","v":3981,"vw":22.826308},{"c":23.8876,"h":24.08,"l":22.8,"n":78,"o":22.8,"t":"2026-07-01T04:00:00Z","v":3565,"vw":23.693555},{"c":23.8424,"h":23.8424,"l":23.72,"n":49,"o":23.82,"t":"2026-07-02T04:00:00Z","v":1511,"vw":23.762105},{"c":24.0715,"h":24.1,"l":23.57,"n":69,"o":24.1,"t":"2026-07-06T04:00:00Z","v":3425,"vw":23.947774},{"c":24.5348,"h":24.86,"l":24.5,"n":44,"o":24.86,"t":"2026-07-07T04:00:00Z","v":1882,"vw":24.745334},{"c":23.76,"h":23.965,"l":23.73,"n":68,"o":23.89,"t":"2026-07-08T04:00:00Z","v":2446,"vw":23.85303},{"c":24.122,"h":24.122,"l":23.44,"n":42,"o":23.44,"t":"2026-07-09T04:00:00Z","v":3059,"vw":23.625196},{"c":24.6403,"h":25.16,"l":24.57,"n":131,"o":25.16,"t":"2026-07-10T04:00:00Z","v":13590,"vw":24.758174},{"c":24.579,"h":24.91,"l":24.43,"n":65,"o":24.43,"t":"2026-07-13T04:00:00Z","v":796,"vw":24.67885},{"c":24.5252,"h":24.5252,"l":24.09,"n":55,"o":24.1,"t":"2026-07-14T04:00:00Z","v":4983,"vw":24.248086},{"c":25.374,"h":25.48,"l":24.8,"n":67,"o":24.8,"t":"2026-07-15T04:00:00Z","v":2054,"vw":25.197233},{"c":25.0115,"h":26.44,"l":25.01,"n":97,"o":26.44,"t":"2026-07-16T04:00:00Z","v":12995,"vw":25.213679},{"c":24.2122,"h":24.2122,"l":24.0286,"n":107,"o":24.199,"t":"2026-07-17T04:00:00Z","v":7065,"vw":24.102658},{"c":24.239,"h":24.44,"l":24.239,"n":77,"o":24.307,"t":"2026-07-20T04:00:00Z","v":4521,"vw":24.30863},{"c":23.8845,"h":24.035,"l":23.86,"n":71,"o":23.94,"t":"2026-07-21T04:00:00Z","v":4268,"vw":23.981009},{"c":23.5168,"h":24.22,"l":23.51,"n":74,"o":24.2,"t":"2026-07-22T04:00:00Z","v":25511,"vw":24.056053},{"c":21.9086,"h":22.4,"l":21.9,"n":96,"o":22.3,"t":"2026-07-23T04:00:00Z","v":5330,"vw":22.125623},{"c":22.1663,"h":22.215,"l":22.1663,"n":71,"o":22.215,"t":"2026-07-24T04:00:00Z","v":1585,"vw":22.18546},{"c":22.7676,"h":23.08,"l":22.5,"n":59,"o":22.55,"t":"2026-07-27T04:00:00Z","v":1902,"vw":22.799813},{"c":23.6913,"h":23.71,"l":23.55,"n":74,"o":23.68,"t":"2026-07-28T04:00:00Z","v":2285,"vw":23.6359},{"c":23.4939,"h":23.95,"l":23.4939,"n":28,"o":23.63,"t":"2026-07-29T04:00:00Z","v":621,"vw":23.691303},{"c":22.3064,"h":22.31,"l":21.94,"n":59,"o":21.94,"t":"2026-07-30T04:00:00Z","v":6191,"vw":22.035296},{"c":22.9817,"h":22.9817,"l":22.63,"n":58,"o":22.63,"t":"2026-07-31T04:00:00Z","v":1026,"vw":22.76451},{"c":24.258,"h":24.38,"l":23.37,"n":100,"o":23.37,"t":"2026-08-03T04:00:00Z","v":27145,"vw":23.9778},{"c":24.5708,"h":24.5708,"l":24.1,"n":46,"o":24.105,"t":"2026-08-04T04:00:00Z","v":2304,"vw":24.13},{"c":24.0782,"h":24.93,"l":23.88,"n":57,"o":24.93,"t":"2026-08-05T04:00:00Z","v":2155,"vw":24.303},{"c":24.1411,"h":24.47,"l":24.065,"n":43,"o":24.47,"t":"2026-08-06T04:00:00Z","v":1517,"vw":24.239073},{"c":24.249,"h":24.365,"l":24.1,"n":50,"o":24.1,"t":"2026-08-07T04:00:00Z","v":3123,"vw":24.261391},{"c":24.42,"h":24.48,"l":23.985,"n":95,"o":24.1,"t":"2026-08-10T04:00:00Z","v":5298,"vw":24.278883},{"c":24.1805,"h":24.52,"l":24.18,"n":47,"o":24.52,"t":"2026-08-11T04:00:00Z","v":1375,"vw":24.446006},{"c":23.799,"h":24.23,"l":23.6601,"n":64,"o":24.23,"t":"2026-08-12T04:00:00Z","v":5129,"vw":23.762871},{"c":24.735,"h":24.74,"l":24.29,"n":57,"o":24.29,"t":"2026-08-13T04:00:00Z","v":2504,"vw":24.528869},{"c":24.9,"h":25.1,"l":24.9,"n":67,"o":25.1,"t":"2026-08-14T04:00:00Z","v":21674,"vw":24.950495},{"c":23.991,"h":24.56,"l":23.98,"n":68,"o":24.56,"t":"2026-08-17T04:00:00Z","v":8520,"vw":24.026365},{"c":23.85,"h":24.18,"l":23.85,"n":50,"o":23.98,"t":"2026-08-18T04:00:00Z","v":2917,"vw":23.954937},{"c":24.1453,"h":24.1453,"l":24.135,"n":41,"o":24.135,"t":"2026-08-19T04:00:00Z","v":319,"vw":24.135},{"c":23.9282,"h":23.9701,"l":23.76,"n":55,"o":23.97,"t":"2026-08-20T04:00:00Z","v":2082,"vw":23.872931},{"c":24.36,"h":24.36,"l":24.2,"n":152,"o":24.325,"t":"2026-08-21T04:00:00Z","v":28051,"vw":24.306961},{"c":24.6186,"h":24.6186,"l":24.59,"n":62,"o":24.59,"t":"2026-08-24T04:00:00Z","v":835,"vw":24.59},{"c":24.9903,"h":24.9903,"l":24.83,"n":43,"o":24.84,"t":"2026-08-25T04:00:00Z","v":918,"vw":24.8843},{"c":24.7547,"h":25.44,"l":24.7547,"n":110,"o":25.44,"t":"2026-08-26T04:00:00Z","v":11483,"vw":24.845278},{"c":24.2149,"h":24.64,"l":24.141,"n":324,"o":24.64,"t":"2026-08-27T04:00:00Z","v":13520,"vw":24.440119},{"c":24.9019,"h":24.95,"l":24.61,"n":63,"o":24.61,"t":"2026-08-28T04:00:00Z","v":5467,"vw":24.925302},{"c":24.22,"h":24.47,"l":24.18,"n":62,"o":24.47,"t":"2026-08-31T04:00:00Z","v":11347,"vw":24.207025},{"c":23.9365,"h":24.22,"l":23.825,"n":89,"o":23.825,"t":"2026-09-01T04:00:00Z","v":5315,"vw":24.075486},{"c":24.5702,"h":24.785,"l":23.85,"n":46,"o":23.85,"t":"2026-09-02T04:00:00Z","v":3643,"vw":24.618631},{"c":24.9806,"h":25.25,"l":24.9806,"n":78,"o":25.25,"t":"2026-09-03T04:00:00Z","v":2522,"vw":25.080871},{"c":24.3949,"h":24.6,"l":24.3949,"n":48,"o":24.6,"t":"2026-09-04T04:00:00Z","v":1078,"vw":24.529025},{"c":24.2404,"h":24.2404,"l":23.95,"n":42,"o":23.95,"t":"2026-09-08T04:00:00Z","v":2540,"vw":24.176952},{"c":23.8498,"h":24.07,"l":23.8498,"n":37,"o":24.06,"t":"2026-09-09T04:00:00Z","v":1502,"vw":23.949798},{"c":24.1176,"h":24.17,"l":24.055,"n":72,"o":24.17,"t":"2026-09-10T04:00:00Z","v":1683,"vw":24.117082},{"c":24.5767,"h":24.68,"l":24.56,"n":82,"o":24.67,"t":"2026-09-11T04:00:00Z","v":3508,"vw":24.61084},{"c":25.6661,"h":25.75,"l":25.1,"n":226,"o":25.1,"t":"2026-09-14T04:00:00Z","v":63823,"vw":25.197368},{"c":25.2,"h":25.8,"l":25.18,"n":251,"o":25.8,"t":"2026-09-15T04:00:00Z","v":21750,"vw":25.265296},{"c":24.73,"h":25.34,"l":24.65,"n":259,"o":25.33,"t":"2026-09-16T04:00:00Z","v":21455,"vw":25.125911},{"c":24.48,"h":24.61,"l":24.41,"n":188,"o":24.57,"t":"2026-09-17T04:00:00Z","v":14478,"vw":24.45825},{"c":23.815,"h":24.21,"l":23.815,"n":418,"o":24.02,"t":"2026-09-18T04:00:00Z","v":53790,"vw":23.993923},{"c":25.7049,"h":25.95,"l":24.27,"n":178,"o":24.27,"t":"2026-09-21T04:00:00Z","v":22713,"vw":25.086224},{"c":25.0906,"h":25.48,"l":25.08,"n":129,"o":25.48,"t":"2026-09-22T04:00:00Z","v":5814,"vw":25.205283},{"c":24.593,"h":24.93,"l":24.51,"n":51,"o":24.51,"t":"2026-09-23T04:00:00Z","v":1694,"vw":24.816618},{"c":25.2398,"h":25.25,"l":23.97,"n":48,"o":24.36,"t":"2026-09-24T04:00:00Z","v":1593,"vw":24.778351},{"c":24.7513,"h":24.885,"l":24.7513,"n":36,"o":24.885,"t":"2026-09-25T04:00:00Z","v":699,"vw":24.795903},{"c":23.904,"h":24.84,"l":23.895,"n":84,"o":24.84,"t":"2026-09-28T04:00:00Z","v":27229,"vw":24.472648},{"c":24.0853,"h":24.09,"l":23.74,"n":88,"o":23.93,"t":"2026-09-29T04:00:00Z","v":9264,"vw":23.825711},{"c":23.93,"h":24.23,"l":23.9,"n":40,"o":24.23,"t":"2026-09-30T04:00:00Z","v":1071,"vw":23.98622},{"c":23.4,"h":23.621,"l":23.3658,"n":79,"o":23.621,"t":"2026-10-01T04:00:00Z","v":2839,"vw":23.467594},{"c":23.5352,"h":23.8656,"l":23.53,"n":48,"o":23.85,"t":"2026-10-02T04:00:00Z","v":1136,"vw":23.679371},{"c":23.95,"h":24.12,"l":23.48,"n":109,"o":23.48,"t":"2026-10-05T04:00:00Z","v":32184,"vw":23.841494},{"c":24.0987,"h":24.1,"l":24.0987,"n":43,"o":24.1,"t":"2026-10-06T04:00:00Z","v":541,"vw":24.1},{"c":23.9798,"h":23.98,"l":23.9798,"n":36,"o":23.98,"t":"2026-10-07T04:00:00Z","v":233,"vw":23.98},{"c":24.2612,"h":24.2612,"l":24.06,"n":66,"o":24.21,"t":"2026-10-08T04:00:00Z","v":9611,"vw":24.214013},{"c":23.5683,"h":24.03,"l":23.5683,"n":38,"o":24.03,"t":"2026-10-09T04:00:00Z","v":1881,"vw":23.892886},{"c":23.979,"h":24.04,"l":23.979,"n":45,"o":24.04,"t":"2026-10-12T04:00:00Z","v":1287,"vw":24.02},{"c":24.3605,"h":24.475,"l":24.36,"n":56,"o":24.42,"t":"2026-10-13T04:00:00Z","v":1786,"vw":24.390514},{"c":23.5961,"h":24.2308,"l":23.5701,"n":546,"o":24.2308,"t":"2026-10-14T04:00:00Z","v":67799,"vw":23.800707},{"c":24.39,"h":25.22,"l":23.61,"n":3616,"o":23.84,"t":"2026-10-15T04:00:00Z","v":400221,"vw":24.549408},{"c":23.45,"h":24.4,"l":22.92,"n":3957,"o":24.4,"t":"2026-10-16T04:00:00Z","v":417965,"vw":23.277643},{"c":23.39,"h":24.2599,"l":23.37,"n":784,"o":23.37,"t":"2026-10-19T04:00:00Z","v":126304,"vw":23.488167},{"c":23.3587,"h":23.581,"l":23.12,"n":367,"o":23.58,"t":"2026-10-20T04:00:00Z","v":56986,"vw":23.310881},{"c":22.95,"h":23.05,"l":22.81,"n":533,"o":23,"t":"2026-10-21T04:00:00Z","v":61433,"vw":22.959526},{"c":22.23,"h":22.52,"l":21.99,"n":520,"o":22.295,"t":"2026-10-22T04:00:00Z","v":74221,"vw":22.167689}],"volatilityBars":[{"c":25.48,"h":25.48,"l":25.48,"n":1,"o":25.48,"t":"2026-09-22T16:00:00Z","v":500,"vw":25.48},{"c":25.23,"h":25.23,"l":25.2299,"n":2,"o":25.2299,"t":"2026-09-22T16:45:00Z","v":200,"vw":25.22995},{"c":25.2401,"h":25.2401,"l":25.24,"n":3,"o":25.24,"t":"2026-09-22T17:15:00Z","v":295,"vw":25.24005},{"c":25.185,"h":25.185,"l":25.185,"n":3,"o":25.185,"t":"2026-09-22T19:15:00Z","v":500,"vw":25.185},{"c":25.2,"h":25.26,"l":25.195,"n":50,"o":25.21,"t":"2026-09-22T19:30:00Z","v":1964,"vw":25.214804},{"c":25.09,"h":25.2,"l":25.08,"n":16,"o":25.2,"t":"2026-09-22T19:45:00Z","v":1600,"vw":25.108406},{"c":24.51,"h":24.51,"l":24.51,"n":1,"o":24.51,"t":"2026-09-23T14:00:00Z","v":100,"vw":24.51},{"c":24.93,"h":24.93,"l":24.93,"n":4,"o":24.93,"t":"2026-09-23T15:15:00Z","v":300,"vw":24.93},{"c":24.9,"h":24.9,"l":24.9,"n":1,"o":24.9,"t":"2026-09-23T16:15:00Z","v":100,"vw":24.9},{"c":24.89,"h":24.89,"l":24.89,"n":1,"o":24.89,"t":"2026-09-23T17:45:00Z","v":100,"vw":24.89},{"c":24.765,"h":24.765,"l":24.765,"n":1,"o":24.765,"t":"2026-09-23T19:15:00Z","v":149,"vw":24.765},{"c":25.1,"h":25.1,"l":25.1,"n":1,"o":25.1,"t":"2026-09-23T21:15:00Z","v":410,"vw":25.1},{"c":24.36,"h":24.36,"l":24.36,"n":3,"o":24.36,"t":"2026-09-24T13:30:00Z","v":125,"vw":24.36},{"c":23.97,"h":23.97,"l":23.97,"n":1,"o":23.97,"t":"2026-09-24T13:45:00Z","v":299,"vw":23.97},{"c":24.93,"h":24.93,"l":24.93,"n":1,"o":24.93,"t":"2026-09-24T15:15:00Z","v":100,"vw":24.93},{"c":25.24,"h":25.25,"l":25.24,"n":3,"o":25.25,"t":"2026-09-24T19:45:00Z","v":613,"vw":25.241667},{"c":24.885,"h":24.885,"l":24.885,"n":6,"o":24.885,"t":"2026-09-25T13:45:00Z","v":162,"vw":24.885},{"c":24.7701,"h":24.7701,"l":24.7701,"n":1,"o":24.7701,"t":"2026-09-25T14:00:00Z","v":404,"vw":24.7701},{"c":24.15,"h":24.84,"l":24.07,"n":41,"o":24.84,"t":"2026-09-28T13:30:00Z","v":26064,"vw":24.493276},{"c":24.1,"h":24.1,"l":24.1,"n":1,"o":24.1,"t":"2026-09-28T14:30:00Z","v":100,"vw":24.1},{"c":24.07,"h":24.07,"l":24.07,"n":1,"o":24.07,"t":"2026-09-28T18:30:00Z","v":100,"vw":24.07},{"c":23.895,"h":23.93,"l":23.895,"n":8,"o":23.93,"t":"2026-09-28T19:45:00Z","v":800,"vw":23.900625},{"c":23.93,"h":23.93,"l":23.93,"n":1,"o":23.93,"t":"2026-09-29T14:00:00Z","v":119,"vw":23.93},{"c":23.97,"h":23.97,"l":23.97,"n":1,"o":23.97,"t":"2026-09-29T14:15:00Z","v":100,"vw":23.97},{"c":23.84,"h":23.87,"l":23.84,"n":2,"o":23.87,"t":"2026-09-29T15:00:00Z","v":305,"vw":23.849836},{"c":23.765,"h":23.795,"l":23.74,"n":13,"o":23.795,"t":"2026-09-29T15:45:00Z","v":6084,"vw":23.785078},{"c":23.94,"h":23.96,"l":23.87,"n":7,"o":23.87,"t":"2026-09-29T17:15:00Z","v":513,"vw":23.923333},{"c":23.9501,"h":23.9501,"l":23.95,"n":2,"o":23.95,"t":"2026-09-29T19:00:00Z","v":200,"vw":23.95005},{"c":24.09,"h":24.09,"l":24.015,"n":9,"o":24.05,"t":"2026-09-29T19:45:00Z","v":780,"vw":24.05988},{"c":24.23,"h":24.23,"l":24.23,"n":1,"o":24.23,"t":"2026-09-30T18:45:00Z","v":131,"vw":24.23},{"c":23.93,"h":23.93,"l":23.9,"n":4,"o":23.92,"t":"2026-09-30T19:45:00Z","v":545,"vw":23.921835},{"c":23.62,"h":23.621,"l":23.62,"n":7,"o":23.621,"t":"2026-10-01T14:15:00Z","v":576,"vw":23.620299},{"c":23.43,"h":23.43,"l":23.43,"n":1,"o":23.43,"t":"2026-10-01T16:00:00Z","v":100,"vw":23.43},{"c":23.41,"h":23.41,"l":23.41,"n":1,"o":23.41,"t":"2026-10-01T17:15:00Z","v":100,"vw":23.41},{"c":23.5,"h":23.5,"l":23.5,"n":2,"o":23.5,"t":"2026-10-01T17:30:00Z","v":171,"vw":23.5},{"c":23.51,"h":23.51,"l":23.51,"n":5,"o":23.51,"t":"2026-10-01T18:15:00Z","v":161,"vw":23.51},{"c":23.4,"h":23.41,"l":23.3658,"n":38,"o":23.41,"t":"2026-10-01T19:45:00Z","v":1465,"vw":23.378611},{"c":23.85,"h":23.8656,"l":23.85,"n":7,"o":23.85,"t":"2026-10-02T14:45:00Z","v":474,"vw":23.8552},{"c":23.57,"h":23.57,"l":23.57,"n":1,"o":23.57,"t":"2026-10-02T16:00:00Z","v":100,"vw":23.57},{"c":23.56,"h":23.56,"l":23.56,"n":1,"o":23.56,"t":"2026-10-02T17:30:00Z","v":100,"vw":23.56},{"c":23.53,"h":23.53,"l":23.53,"n":3,"o":23.53,"t":"2026-10-02T19:45:00Z","v":207,"vw":23.53},{"c":23.642,"h":23.642,"l":23.48,"n":12,"o":23.48,"t":"2026-10-05T13:30:00Z","v":5827,"vw":23.544994},{"c":23.69,"h":23.69,"l":23.651,"n":5,"o":23.66,"t":"2026-10-05T13:45:00Z","v":6967,"vw":23.687947},{"c":23.91,"h":23.93,"l":23.91,"n":3,"o":23.91,"t":"2026-10-05T14:00:00Z","v":5918,"vw":23.910338},{"c":23.915,"h":23.915,"l":23.915,"n":1,"o":23.915,"t":"2026-10-05T14:15:00Z","v":1972,"vw":23.915},{"c":23.94,"h":23.97,"l":23.94,"n":3,"o":23.97,"t":"2026-10-05T14:30:00Z","v":300,"vw":23.96},{"c":23.98,"h":24.01,"l":23.98,"n":29,"o":24.01,"t":"2026-10-05T17:00:00Z","v":2700,"vw":23.998},{"c":24.04,"h":24.04,"l":24.04,"n":1,"o":24.04,"t":"2026-10-05T17:15:00Z","v":100,"vw":24.04},{"c":24.05,"h":24.05,"l":24.05,"n":1,"o":24.05,"t":"2026-10-05T18:00:00Z","v":100,"vw":24.05},{"c":24.07,"h":24.09,"l":24.07,"n":6,"o":24.09,"t":"2026-10-05T18:30:00Z","v":6605,"vw":24.070606},{"c":24.09,"h":24.09,"l":24.09,"n":2,"o":24.09,"t":"2026-10-05T18:45:00Z","v":200,"vw":24.09},{"c":24.1,"h":24.1,"l":24.1,"n":2,"o":24.1,"t":"2026-10-05T19:00:00Z","v":133,"vw":24.1},{"c":24.12,"h":24.12,"l":24.12,"n":1,"o":24.12,"t":"2026-10-05T19:30:00Z","v":100,"vw":24.12},{"c":24.04,"h":24.05,"l":24.04,"n":8,"o":24.05,"t":"2026-10-05T19:45:00Z","v":761,"vw":24.042857},{"c":23.95,"h":23.95,"l":23.95,"n":3,"o":23.95,"t":"2026-10-05T20:00:00Z","v":153,"vw":23.95},{"c":24.1,"h":24.1,"l":24.1,"n":1,"o":24.1,"t":"2026-10-06T19:45:00Z","v":176,"vw":24.1},{"c":23.98,"h":23.98,"l":23.98,"n":1,"o":23.98,"t":"2026-10-07T19:45:00Z","v":174,"vw":23.98},{"c":24.1983,"h":24.23,"l":24.1983,"n":35,"o":24.21,"t":"2026-10-08T14:30:00Z","v":8417,"vw":24.217246},{"c":24.245,"h":24.245,"l":24.245,"n":1,"o":24.245,"t":"2026-10-08T15:00:00Z","v":154,"vw":24.245},{"c":24.06,"h":24.06,"l":24.06,"n":1,"o":24.06,"t":"2026-10-08T16:00:00Z","v":100,"vw":24.06},{"c":24.11,"h":24.11,"l":24.11,"n":5,"o":24.11,"t":"2026-10-08T16:15:00Z","v":400,"vw":24.11},{"c":24.2,"h":24.2,"l":24.2,"n":1,"o":24.2,"t":"2026-10-08T17:30:00Z","v":100,"vw":24.2},{"c":24.26,"h":24.26,"l":24.26,"n":2,"o":24.26,"t":"2026-10-08T19:45:00Z","v":403,"vw":24.26},{"c":24.03,"h":24.03,"l":24.03,"n":1,"o":24.03,"t":"2026-10-09T13:30:00Z","v":500,"vw":24.03},{"c":24.0126,"h":24.0126,"l":24.0126,"n":1,"o":24.0126,"t":"2026-10-09T13:45:00Z","v":400,"vw":24.0126},{"c":23.69,"h":23.69,"l":23.66,"n":3,"o":23.66,"t":"2026-10-09T17:15:00Z","v":401,"vw":23.6825},{"c":23.57,"h":23.57,"l":23.57,"n":2,"o":23.57,"t":"2026-10-09T19:45:00Z","v":188,"vw":23.57},{"c":24.04,"h":24.04,"l":24.04,"n":3,"o":24.04,"t":"2026-10-12T16:45:00Z","v":200,"vw":24.04},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-10-12T19:45:00Z","v":100,"vw":24},{"c":24.1,"h":24.1,"l":24.1,"n":1,"o":24.1,"t":"2026-10-12T20:00:00Z","v":500,"vw":24.1},{"c":24.42,"h":24.42,"l":24.42,"n":1,"o":24.42,"t":"2026-10-13T14:00:00Z","v":100,"vw":24.42},{"c":24.475,"h":24.475,"l":24.475,"n":1,"o":24.475,"t":"2026-10-13T17:00:00Z","v":100,"vw":24.475},{"c":24.36,"h":24.42,"l":24.36,"n":14,"o":24.42,"t":"2026-10-13T19:45:00Z","v":1123,"vw":24.374986},{"c":24.2308,"h":24.2308,"l":24.2308,"n":1,"o":24.2308,"t":"2026-10-14T13:45:00Z","v":100,"vw":24.2308},{"c":23.7601,"h":23.7601,"l":23.7601,"n":1,"o":23.7601,"t":"2026-10-14T15:00:00Z","v":205,"vw":23.7601},{"c":23.745,"h":23.755,"l":23.63,"n":22,"o":23.66,"t":"2026-10-14T16:15:00Z","v":8336,"vw":23.720305},{"c":23.5701,"h":23.89,"l":23.5701,"n":501,"o":23.7699,"t":"2026-10-14T19:45:00Z","v":58949,"vw":23.812091},{"c":23.84,"h":23.84,"l":23.84,"n":3,"o":23.84,"t":"2026-10-15T13:30:00Z","v":440,"vw":23.84},{"c":24.26,"h":24.26,"l":24.26,"n":1,"o":24.26,"t":"2026-10-15T16:45:00Z","v":100,"vw":24.26},{"c":24.57,"h":24.57,"l":24.45,"n":74,"o":24.47,"t":"2026-10-15T19:00:00Z","v":10125,"vw":24.474027},{"c":24.31,"h":24.32,"l":24.31,"n":8,"o":24.31,"t":"2026-10-15T19:30:00Z","v":747,"vw":24.311429},{"c":24.39,"h":25.22,"l":23.61,"n":3478,"o":24.42,"t":"2026-10-15T19:45:00Z","v":388135,"vw":24.552612},{"c":24.5,"h":24.5,"l":24.5,"n":2,"o":24.5,"t":"2026-10-15T20:15:00Z","v":150,"vw":24.5},{"c":24.3301,"h":24.4,"l":24.33,"n":10,"o":24.4,"t":"2026-10-16T13:30:00Z","v":2104,"vw":24.346708},{"c":24.1703,"h":24.21,"l":24.15,"n":19,"o":24.21,"t":"2026-10-16T14:45:00Z","v":1436,"vw":24.169795},{"c":24.1001,"h":24.1302,"l":24.07,"n":14,"o":24.13,"t":"2026-10-16T15:00:00Z","v":1136,"vw":24.089415},{"c":24.11,"h":24.11,"l":24.11,"n":12,"o":24.11,"t":"2026-10-16T15:15:00Z","v":1200,"vw":24.11},{"c":23.9302,"h":23.9302,"l":23.93,"n":6,"o":23.93,"t":"2026-10-16T16:00:00Z","v":268,"vw":23.9301},{"c":23.7701,"h":23.7701,"l":23.77,"n":5,"o":23.77,"t":"2026-10-16T16:30:00Z","v":216,"vw":23.77005},{"c":23.53,"h":23.53,"l":23.53,"n":1,"o":23.53,"t":"2026-10-16T17:00:00Z","v":100,"vw":23.53},{"c":23.5401,"h":23.5401,"l":23.45,"n":14,"o":23.45,"t":"2026-10-16T17:15:00Z","v":1251,"vw":23.531864},{"c":23.37,"h":23.37,"l":23.34,"n":54,"o":23.37,"t":"2026-10-16T18:30:00Z","v":6476,"vw":23.363818},{"c":23.32,"h":23.41,"l":22.92,"n":87,"o":23.3303,"t":"2026-10-16T19:00:00Z","v":13631,"vw":23.054274},{"c":23.49,"h":23.49,"l":23.01,"n":3641,"o":23.305,"t":"2026-10-16T19:45:00Z","v":388149,"vw":23.268269},{"c":23.45,"h":23.45,"l":23.45,"n":3,"o":23.45,"t":"2026-10-16T20:00:00Z","v":112,"vw":23.45},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-10-16T20:15:00Z","v":162,"vw":24},{"c":23.4,"h":23.434,"l":23.37,"n":8,"o":23.37,"t":"2026-10-19T13:30:00Z","v":7100,"vw":23.377239},{"c":23.45,"h":23.45,"l":23.44,"n":4,"o":23.44,"t":"2026-10-19T15:15:00Z","v":4520,"vw":23.440221},{"c":23.44,"h":23.45,"l":23.44,"n":5,"o":23.45,"t":"2026-10-19T15:30:00Z","v":511,"vw":23.444},{"c":23.4,"h":23.4,"l":23.4,"n":1,"o":23.4,"t":"2026-10-19T17:30:00Z","v":100,"vw":23.4},{"c":23.52,"h":23.52,"l":23.52,"n":1,"o":23.52,"t":"2026-10-19T19:30:00Z","v":100,"vw":23.52},{"c":23.41,"h":24.2599,"l":23.409,"n":731,"o":23.525,"t":"2026-10-19T19:45:00Z","v":112756,"vw":23.498616},{"c":23.39,"h":23.39,"l":23.39,"n":1,"o":23.39,"t":"2026-10-19T20:00:00Z","v":774,"vw":23.39},{"c":23.57,"h":23.581,"l":23.57,"n":19,"o":23.58,"t":"2026-10-20T14:30:00Z","v":1966,"vw":23.574648},{"c":23.35,"h":23.361,"l":23.12,"n":280,"o":23.2505,"t":"2026-10-20T19:45:00Z","v":54218,"vw":23.302797},{"c":23.43,"h":23.43,"l":23.43,"n":1,"o":23.43,"t":"2026-10-20T20:00:00Z","v":426,"vw":23.43},{"c":23,"h":23,"l":23,"n":2,"o":23,"t":"2026-10-21T13:30:00Z","v":301,"vw":23},{"c":22.82,"h":22.82,"l":22.82,"n":1,"o":22.82,"t":"2026-10-21T14:30:00Z","v":100,"vw":22.82},{"c":22.98,"h":22.98,"l":22.98,"n":3,"o":22.98,"t":"2026-10-21T14:45:00Z","v":102,"vw":22.98},{"c":23.04,"h":23.04,"l":23.04,"n":4,"o":23.04,"t":"2026-10-21T16:15:00Z","v":320,"vw":23.04},{"c":23.05,"h":23.05,"l":23.05,"n":1,"o":23.05,"t":"2026-10-21T16:30:00Z","v":100,"vw":23.05},{"c":23.05,"h":23.05,"l":23.05,"n":1,"o":23.05,"t":"2026-10-21T17:15:00Z","v":100,"vw":23.05},{"c":22.81,"h":22.81,"l":22.81,"n":2,"o":22.81,"t":"2026-10-21T19:15:00Z","v":102,"vw":22.81},{"c":22.95,"h":22.995,"l":22.87,"n":488,"o":22.94,"t":"2026-10-21T19:45:00Z","v":60152,"vw":22.959036},{"c":22.295,"h":22.295,"l":22.295,"n":2,"o":22.295,"t":"2026-10-22T13:30:00Z","v":131,"vw":22.295},{"c":22.37,"h":22.37,"l":22.35,"n":25,"o":22.36,"t":"2026-10-22T15:15:00Z","v":4623,"vw":22.367722},{"c":22.37,"h":22.37,"l":22.335,"n":8,"o":22.335,"t":"2026-10-22T15:30:00Z","v":721,"vw":22.350833},{"c":22.52,"h":22.52,"l":22.52,"n":3,"o":22.52,"t":"2026-10-22T15:45:00Z","v":800,"vw":22.52},{"c":22.37,"h":22.37,"l":22.37,"n":2,"o":22.37,"t":"2026-10-22T16:15:00Z","v":122,"vw":22.37},{"c":22.19,"h":22.2,"l":22.17,"n":17,"o":22.19,"t":"2026-10-22T17:15:00Z","v":21960,"vw":22.170562},{"c":22.19,"h":22.21,"l":22.17,"n":8,"o":22.21,"t":"2026-10-22T17:30:00Z","v":800,"vw":22.1875},{"c":21.99,"h":22.02,"l":21.99,"n":4,"o":22.02,"t":"2026-10-22T18:30:00Z","v":400,"vw":22.0125},{"c":22.01,"h":22.01,"l":22.01,"n":1,"o":22.01,"t":"2026-10-22T18:45:00Z","v":100,"vw":22.01},{"c":22.09,"h":22.09,"l":22.06,"n":3,"o":22.06,"t":"2026-10-22T19:00:00Z","v":300,"vw":22.08},{"c":22.23,"h":22.429,"l":22.0455,"n":364,"o":22.07,"t":"2026-10-22T19:45:00Z","v":43573,"vw":22.136683}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.35,"strike":39.52522584231315,"iv":1.3799269622818677,"gamma":0.020429732836051706,"theta":-0.026491147082705772,"vega":0.010945720643903964,"rho":0.001449570364855811,"breakevenPct":79.37573478323505},{"delta":0.15,"premium":0.3525659869690068,"strike":28.897360521239726,"iv":0.8019346319641525,"gamma":0.046645842497568174,"theta":-0.020644766364114192,"vega":0.014540175182832727,"rho":0.002289271906868246,"breakevenPct":31.578616771069424},{"delta":0.2,"premium":0.3949698990988137,"strike":26.201204036047454,"iv":0.6154930051811003,"gamma":0.07311915561386599,"theta":-0.019159445889475612,"vega":0.017451223750582563,"rho":0.003097277791363563,"breakevenPct":19.640908390221618},{"delta":0.25,"premium":0.45648559001925,"strike":24.935144099807502,"iv":0.5280070967105657,"gamma":0.09654843320034774,"theta":-0.018798543164653365,"vega":0.019796413288248466,"rho":0.003894336570083986,"breakevenPct":14.222355779697478},{"delta":0.3,"premium":0.5314368417833464,"strike":24.185631582166536,"iv":0.4809068269603562,"gamma":0.11609194877597237,"theta":-0.018810929266233668,"vega":0.021626230343543457,"rho":0.00468604162431149,"breakevenPct":11.187892145523541},{"delta":0.35,"premium":0.605967784523624,"strike":23.626881436509173,"iv":0.44280923047212595,"gamma":0.13401670138906485,"theta":-0.018398343995109933,"vega":0.022945271906528206,"rho":0.00548595983442344,"breakevenPct":9.009668110808803},{"delta":0.4,"premium":0.6803603600587317,"strike":23.13093093294179,"iv":0.4076753456049377,"gamma":0.15140855155594393,"theta":-0.017845856657206505,"vega":0.024096164385540703,"rho":0.006288581844265963,"breakevenPct":7.1133211560977045},{"delta":0.45,"premium":0.8497395833333334,"strike":22.760416666666668,"iv":0.4158895833333333,"gamma":0.1505375,"theta":-0.01853854166666667,"vega":0.024447916666666666,"rho":0.007037402920695769,"breakevenPct":6.208530139451186},{"delta":0.5,"premium":1.0531901041666667,"strike":22.434895833333332,"iv":0.4396526041666666,"gamma":0.143115625,"theta":-0.019677864583333333,"vega":0.024513020833333333,"rho":0.007766925836227534,"breakevenPct":5.6594059266756584},{"delta":0.55,"premium":1.2566406250000002,"strike":22.109375,"iv":0.463415625,"gamma":0.13569375,"theta":-0.0208171875,"vega":0.024578125,"rho":0.0084964487517593,"breakevenPct":5.110281713900129},{"delta":0.6,"premium":1.4798989113530325,"strike":21.741835147744947,"iv":0.47369766718506995,"gamma":0.1288370139968896,"theta":-0.020786936236391912,"vega":0.023902954898911352,"rho":0.009209529331752966,"breakevenPct":4.461241831299944},{"delta":0.65,"premium":1.713180404354588,"strike":21.35303265940902,"iv":0.47715800933125974,"gamma":0.12226625194401244,"theta":-0.020164852255054433,"vega":0.022853188180404355,"rho":0.009914289693763498,"breakevenPct":3.761642212161978},{"delta":0.7,"premium":1.9718824940047956,"strike":20.94484412470024,"iv":0.4847014388489208,"gamma":0.11455155875299762,"theta":-0.019594484412470022,"vega":0.021717985611510792,"rho":0.010600344022403195,"breakevenPct":3.089188568173802},{"delta":0.75,"premium":2.4814748201438848,"strike":20.345323741007196,"iv":0.5325431654676259,"gamma":0.09554676258992807,"theta":-0.01953453237410072,"vega":0.01973956834532374,"rho":0.011101777934730746,"breakevenPct":2.6846538963161404},{"delta":0.8,"premium":3.0182545201668987,"strike":19.705146036161334,"iv":0.5702429763560501,"gamma":0.07805424200278163,"theta":-0.01864492350486787,"vega":0.01742058414464534,"rho":0.011578599527000515,"breakevenPct":2.2195256694927243},{"delta":0.85,"premium":3.591968011126564,"strike":19.009735744089014,"iv":0.594165090403338,"gamma":0.06261613351877608,"theta":-0.01662823365785814,"vega":0.014638942976356052,"rho":0.012021985514663486,"breakevenPct":1.6720816698856422},{"delta":0.9,"premium":4.839198369565217,"strike":17.660326086956523,"iv":0.6801051630434783,"gamma":0.04170203804347826,"theta":-0.013987635869565217,"vega":0.010781929347826087,"rho":0.011938702667783824,"breakevenPct":1.2124357018521759}],"put":[{"delta":0.1,"premium":0.36725139901862097,"strike":15.69005596074484,"iv":1.1062264856707058,"gamma":0.026007939990078534,"theta":-0.020391494891599082,"vega":0.010900501456586782,"rho":-0.002080106639408174,"breakevenPct":31.07150444567603},{"delta":0.15,"premium":0.4305280877381818,"strike":18.110561754763637,"iv":0.8024541784894946,"gamma":0.046733146753743404,"theta":-0.0197789199144834,"vega":0.014528324459255969,"rho":-0.0030364786527196097,"breakevenPct":20.46768480870242},{"delta":0.2,"premium":0.5030983801746675,"strike":19.374645068995566,"iv":0.6649616694485583,"gamma":0.06803118063093481,"theta":-0.019406597698302663,"vega":0.017396965376558014,"rho":-0.004001098740098886,"breakevenPct":15.107752187040498},{"delta":0.25,"premium":0.5883076273388743,"strike":20.21890072765071,"iv":0.5830545996551254,"gamma":0.08738530405276394,"theta":-0.01917585311127067,"vega":0.01973597963263974,"rho":-0.0049655193402071305,"breakevenPct":11.69323841515144},{"delta":0.3,"premium":0.6928124994039551,"strike":20.816071425165457,"iv":0.5375235601634393,"gamma":0.10345158535799027,"theta":-0.01927076663476404,"vega":0.02169623985233413,"rho":-0.005927645676674159,"breakevenPct":9.47701787781601},{"delta":0.35,"premium":0.8202159187129551,"strike":21.29297205757832,"iv":0.5110486875529212,"gamma":0.11487468247248094,"theta":-0.0193,"vega":0.022973835732430142,"rho":-0.006916726473920945,"breakevenPct":7.904830684366322},{"delta":0.4,"premium":0.9578111769686707,"strike":21.716342082980525,"iv":0.4930554614733277,"gamma":0.12423116003386961,"theta":-0.0193,"vega":0.023947586790855208,"rho":-0.0079178043433067,"breakevenPct":6.619294169987166},{"delta":0.45,"premium":1.1109305760709012,"strike":22.1218611521418,"iv":0.47847747415066466,"gamma":0.13120679468242247,"theta":-0.019141580502215656,"vega":0.0246,"rho":-0.00892828239924077,"breakevenPct":5.483893045115161},{"delta":0.5,"premium":1.295568685376662,"strike":22.491137370753325,"iv":0.4708334564254062,"gamma":0.13334859675036928,"theta":-0.01866152141802068,"vega":0.0246,"rho":-0.009957845682409303,"breakevenPct":4.653312256515247},{"delta":0.55,"premium":1.4802067946824229,"strike":22.860413589364846,"iv":0.46318943870014767,"gamma":0.13549039881831612,"theta":-0.0181814623338257,"vega":0.0246,"rho":-0.010987408965577837,"breakevenPct":3.822731467915333},{"delta":0.6,"premium":1.6937684911242605,"strike":23.230029585798817,"iv":0.4547792899408284,"gamma":0.13402270710059172,"theta":-0.01717189349112426,"vega":0.02393291420118343,"rho":-0.012034920469553859,"breakevenPct":3.120732817478385},{"delta":0.65,"premium":1.9249075443786985,"strike":23.599852071005916,"iv":0.445903550295858,"gamma":0.13036146449704142,"theta":-0.015840532544378696,"vega":0.02286042899408284,"rho":-0.013093339413184595,"breakevenPct":2.496875723674233},{"delta":0.7,"premium":2.1560465976331358,"strike":23.96967455621302,"iv":0.4370278106508876,"gamma":0.12670022189349114,"theta":-0.014509171597633135,"vega":0.021787943786982247,"rho":-0.014151758356815328,"breakevenPct":1.873018629870083},{"delta":0.75,"premium":2.6416866028708137,"strike":24.54904306220096,"iv":0.4542537081339713,"gamma":0.11119150717703348,"theta":-0.013356818181818182,"vega":0.01977834928229665,"rho":-0.015396514203701892,"breakevenPct":1.451387947232822},{"delta":0.8,"premium":3.254848484848486,"strike":25.24848484848485,"iv":0.4806787878787879,"gamma":0.09308424242424239,"theta":-0.01220181818181818,"vega":0.017504242424242422,"rho":-0.016737900082993012,"breakevenPct":1.0632642211589538},{"delta":0.85,"premium":4.49269005847953,"strike":26.561403508771928,"iv":0.5433777777777776,"gamma":0.06943801169590647,"theta":-0.010888304093567253,"vega":0.01448304093567252,"rho":-0.018562862625962503,"breakevenPct":0.7255355362465251},{"delta":0.9,"premium":6.612573099415206,"strike":28.754385964912284,"iv":0.6503222222222224,"gamma":0.043414619883040906,"theta":-0.009280116959064326,"vega":0.010901169590643273,"rho":-0.02108072652866745,"breakevenPct":0.3967032591224722}]},"raw":{"call":[{"delta":0.1,"premium":0.35,"strike":39.52522584231315,"iv":1.3799269622818677,"gamma":0.020429732836051706,"theta":-0.026491147082705772,"vega":0.010945720643903964,"rho":0.001449570364855811,"breakevenPct":79.37573478323505},{"delta":0.15,"premium":0.3525659869690068,"strike":28.897360521239726,"iv":0.8019346319641525,"gamma":0.046645842497568174,"theta":-0.020644766364114192,"vega":0.014540175182832727,"rho":0.002289271906868246,"breakevenPct":31.578616771069424},{"delta":0.2,"premium":0.3949698990988137,"strike":26.201204036047454,"iv":0.6154930051811003,"gamma":0.07311915561386599,"theta":-0.019159445889475612,"vega":0.017451223750582563,"rho":0.003097277791363563,"breakevenPct":19.640908390221618},{"delta":0.25,"premium":0.45648559001925,"strike":24.935144099807502,"iv":0.5280070967105657,"gamma":0.09654843320034774,"theta":-0.018798543164653365,"vega":0.019796413288248466,"rho":0.003894336570083986,"breakevenPct":14.222355779697478},{"delta":0.3,"premium":0.5314368417833464,"strike":24.185631582166536,"iv":0.4809068269603562,"gamma":0.11609194877597237,"theta":-0.018810929266233668,"vega":0.021626230343543457,"rho":0.00468604162431149,"breakevenPct":11.187892145523541},{"delta":0.35,"premium":0.605967784523624,"strike":23.626881436509173,"iv":0.44280923047212595,"gamma":0.13401670138906485,"theta":-0.018398343995109933,"vega":0.022945271906528206,"rho":0.00548595983442344,"breakevenPct":9.009668110808803},{"delta":0.4,"premium":0.6803603600587317,"strike":23.13093093294179,"iv":0.4076753456049377,"gamma":0.15140855155594393,"theta":-0.017845856657206505,"vega":0.024096164385540703,"rho":0.006288581844265963,"breakevenPct":7.1133211560977045},{"delta":0.45,"premium":0.8497395833333334,"strike":22.760416666666668,"iv":0.4158895833333333,"gamma":0.1505375,"theta":-0.01853854166666667,"vega":0.024447916666666666,"rho":0.007037402920695769,"breakevenPct":6.208530139451186},{"delta":0.5,"premium":1.0531901041666667,"strike":22.434895833333332,"iv":0.4396526041666666,"gamma":0.143115625,"theta":-0.019677864583333333,"vega":0.024513020833333333,"rho":0.007766925836227534,"breakevenPct":5.6594059266756584},{"delta":0.55,"premium":1.2566406250000002,"strike":22.109375,"iv":0.463415625,"gamma":0.13569375,"theta":-0.0208171875,"vega":0.024578125,"rho":0.0084964487517593,"breakevenPct":5.110281713900129},{"delta":0.6,"premium":1.4798989113530325,"strike":21.741835147744947,"iv":0.47369766718506995,"gamma":0.1288370139968896,"theta":-0.020786936236391912,"vega":0.023902954898911352,"rho":0.009209529331752966,"breakevenPct":4.461241831299944},{"delta":0.65,"premium":1.713180404354588,"strike":21.35303265940902,"iv":0.47715800933125974,"gamma":0.12226625194401244,"theta":-0.020164852255054433,"vega":0.022853188180404355,"rho":0.009914289693763498,"breakevenPct":3.761642212161978},{"delta":0.7,"premium":1.9718824940047956,"strike":20.94484412470024,"iv":0.4847014388489208,"gamma":0.11455155875299762,"theta":-0.019594484412470022,"vega":0.021717985611510792,"rho":0.010600344022403195,"breakevenPct":3.089188568173802},{"delta":0.75,"premium":2.4814748201438848,"strike":20.345323741007196,"iv":0.5325431654676259,"gamma":0.09554676258992807,"theta":-0.01953453237410072,"vega":0.01973956834532374,"rho":0.011101777934730746,"breakevenPct":2.6846538963161404},{"delta":0.8,"premium":3.0182545201668987,"strike":19.705146036161334,"iv":0.5702429763560501,"gamma":0.07805424200278163,"theta":-0.01864492350486787,"vega":0.01742058414464534,"rho":0.011578599527000515,"breakevenPct":2.2195256694927243},{"delta":0.85,"premium":3.591968011126564,"strike":19.009735744089014,"iv":0.594165090403338,"gamma":0.06261613351877608,"theta":-0.01662823365785814,"vega":0.014638942976356052,"rho":0.012021985514663486,"breakevenPct":1.6720816698856422},{"delta":0.9,"premium":4.839198369565217,"strike":17.660326086956523,"iv":0.6801051630434783,"gamma":0.04170203804347826,"theta":-0.013987635869565217,"vega":0.010781929347826087,"rho":0.011938702667783824,"breakevenPct":1.2124357018521759}],"put":[{"delta":0.1,"premium":0.36725139901862097,"strike":15.69005596074484,"iv":1.1062264856707058,"gamma":0.026007939990078534,"theta":-0.020391494891599082,"vega":0.010900501456586782,"rho":-0.002080106639408174,"breakevenPct":31.07150444567603},{"delta":0.15,"premium":0.4305280877381818,"strike":18.110561754763637,"iv":0.8024541784894946,"gamma":0.046733146753743404,"theta":-0.0197789199144834,"vega":0.014528324459255969,"rho":-0.0030364786527196097,"breakevenPct":20.46768480870242},{"delta":0.2,"premium":0.5030983801746675,"strike":19.374645068995566,"iv":0.6649616694485583,"gamma":0.06803118063093481,"theta":-0.019406597698302663,"vega":0.017396965376558014,"rho":-0.004001098740098886,"breakevenPct":15.107752187040498},{"delta":0.25,"premium":0.5883076273388743,"strike":20.21890072765071,"iv":0.5830545996551254,"gamma":0.08738530405276394,"theta":-0.01917585311127067,"vega":0.01973597963263974,"rho":-0.0049655193402071305,"breakevenPct":11.69323841515144},{"delta":0.3,"premium":0.6928124994039551,"strike":20.816071425165457,"iv":0.5375235601634393,"gamma":0.10345158535799027,"theta":-0.01927076663476404,"vega":0.02169623985233413,"rho":-0.005927645676674159,"breakevenPct":9.47701787781601},{"delta":0.35,"premium":0.8202159187129551,"strike":21.29297205757832,"iv":0.5110486875529212,"gamma":0.11487468247248094,"theta":-0.0193,"vega":0.022973835732430142,"rho":-0.006916726473920945,"breakevenPct":7.904830684366322},{"delta":0.4,"premium":0.9578111769686707,"strike":21.716342082980525,"iv":0.4930554614733277,"gamma":0.12423116003386961,"theta":-0.0193,"vega":0.023947586790855208,"rho":-0.0079178043433067,"breakevenPct":6.619294169987166},{"delta":0.45,"premium":1.1109305760709012,"strike":22.1218611521418,"iv":0.47847747415066466,"gamma":0.13120679468242247,"theta":-0.019141580502215656,"vega":0.0246,"rho":-0.00892828239924077,"breakevenPct":5.483893045115161},{"delta":0.5,"premium":1.295568685376662,"strike":22.491137370753325,"iv":0.4708334564254062,"gamma":0.13334859675036928,"theta":-0.01866152141802068,"vega":0.0246,"rho":-0.009957845682409303,"breakevenPct":4.653312256515247},{"delta":0.55,"premium":1.4802067946824229,"strike":22.860413589364846,"iv":0.46318943870014767,"gamma":0.13549039881831612,"theta":-0.0181814623338257,"vega":0.0246,"rho":-0.010987408965577837,"breakevenPct":3.822731467915333},{"delta":0.6,"premium":1.6937684911242605,"strike":23.230029585798817,"iv":0.4547792899408284,"gamma":0.13402270710059172,"theta":-0.01717189349112426,"vega":0.02393291420118343,"rho":-0.012034920469553859,"breakevenPct":3.120732817478385},{"delta":0.65,"premium":1.9249075443786985,"strike":23.599852071005916,"iv":0.445903550295858,"gamma":0.13036146449704142,"theta":-0.015840532544378696,"vega":0.02286042899408284,"rho":-0.013093339413184595,"breakevenPct":2.496875723674233},{"delta":0.7,"premium":2.1560465976331358,"strike":23.96967455621302,"iv":0.4370278106508876,"gamma":0.12670022189349114,"theta":-0.014509171597633135,"vega":0.021787943786982247,"rho":-0.014151758356815328,"breakevenPct":1.873018629870083},{"delta":0.75,"premium":2.6416866028708137,"strike":24.54904306220096,"iv":0.4542537081339713,"gamma":0.11119150717703348,"theta":-0.013356818181818182,"vega":0.01977834928229665,"rho":-0.015396514203701892,"breakevenPct":1.451387947232822},{"delta":0.8,"premium":3.254848484848486,"strike":25.24848484848485,"iv":0.4806787878787879,"gamma":0.09308424242424239,"theta":-0.01220181818181818,"vega":0.017504242424242422,"rho":-0.016737900082993012,"breakevenPct":1.0632642211589538},{"delta":0.85,"premium":4.49269005847953,"strike":26.561403508771928,"iv":0.5433777777777776,"gamma":0.06943801169590647,"theta":-0.010888304093567253,"vega":0.01448304093567252,"rho":-0.018562862625962503,"breakevenPct":0.7255355362465251},{"delta":0.9,"premium":6.612573099415206,"strike":28.754385964912284,"iv":0.6503222222222224,"gamma":0.043414619883040906,"theta":-0.009280116959064326,"vega":0.010901169590643273,"rho":-0.02108072652866745,"breakevenPct":0.3967032591224722}]}},"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"}}