{"symbol":"NERD","url":"https://intraalpha.com/companies/NERD","capturedAt":"2026-10-23T03:17:03.121Z","state":"ready","quote":{"symbol":"NERD","last_price":23.2234,"prev_close":23.27,"regular_close":23.2234,"change":-0.0466,"change_pct":-0.2003,"regular_change":-0.0466,"regular_change_pct":-0.2003,"extended_change":0,"extended_change_pct":0,"bid":22.87,"ask":29.11,"bid_size":100,"ask_size":100,"volume":1167,"vwap":23.153452,"open":23.07,"high":23.2234,"low":23.07,"close":23.2234,"trade_count":52,"last_trade_at":"2026-10-23T00:00:04.911594523Z","last_quote_at":"2026-10-23T00:00:00.399273454Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:00.879268511-04:00","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":13900000,"net_expense_ratio":0.005,"portfolio_turnover":0.64,"dividend_yield":0.0157,"inception_date":"2019-06-03","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:10:31.065303+00:00"},"optionObservedAt":"2026-10-22T19:54:42.244Z","bars":[{"c":23.36,"h":23.36,"l":23.36,"n":2,"o":23.36,"t":"2026-10-16T13:30:00Z","v":406,"vw":23.36},{"c":23.02,"h":23.02,"l":23.02,"n":2,"o":23.02,"t":"2026-10-16T17:15:00Z","v":700,"vw":23.02},{"c":23.41,"h":23.41,"l":23.41,"n":2,"o":23.41,"t":"2026-10-20T17:25:00Z","v":210,"vw":23.41},{"c":23.37,"h":23.3801,"l":23.37,"n":8,"o":23.38,"t":"2026-10-20T17:40:00Z","v":1200,"vw":23.375025},{"c":23.4099,"h":23.4099,"l":23.39,"n":2,"o":23.39,"t":"2026-10-20T17:45:00Z","v":500,"vw":23.39398},{"c":23.4189,"h":23.42,"l":23.4189,"n":6,"o":23.4199,"t":"2026-10-20T19:35:00Z","v":1096,"vw":23.419491},{"c":23.2614,"h":23.2614,"l":23.2614,"n":1,"o":23.2614,"t":"2026-10-21T18:50:00Z","v":106,"vw":23.2614},{"c":23.07,"h":23.07,"l":23.07,"n":3,"o":23.07,"t":"2026-10-22T13:30:00Z","v":154,"vw":23.07},{"c":23.17,"h":23.1702,"l":23.17,"n":6,"o":23.1702,"t":"2026-10-22T18:05:00Z","v":700,"vw":23.170143}],"history":[{"c":17.665,"h":17.68,"l":17.5602,"n":89,"o":17.68,"t":"2024-10-21T04:00:00Z","v":6379,"vw":17.625921},{"c":17.56,"h":17.5614,"l":17.53,"n":54,"o":17.53,"t":"2024-10-22T04:00:00Z","v":1995,"vw":17.548992},{"c":17.53,"h":17.63,"l":17.47,"n":45,"o":17.63,"t":"2024-10-23T04:00:00Z","v":967,"vw":17.579464},{"c":17.5,"h":17.61,"l":17.5,"n":38,"o":17.53,"t":"2024-10-24T04:00:00Z","v":1114,"vw":17.535531},{"c":17.55,"h":17.6099,"l":17.53,"n":50,"o":17.58,"t":"2024-10-25T04:00:00Z","v":1409,"vw":17.572791},{"c":17.77,"h":17.81,"l":17.55,"n":76,"o":17.55,"t":"2024-10-28T04:00:00Z","v":2753,"vw":17.743014},{"c":18,"h":18,"l":17.93,"n":45,"o":17.93,"t":"2024-10-29T04:00:00Z","v":3044,"vw":17.959526},{"c":18.02,"h":18.13,"l":18,"n":67,"o":18,"t":"2024-10-30T04:00:00Z","v":2824,"vw":18.046818},{"c":18.2,"h":18.2,"l":18.1,"n":54,"o":18.15,"t":"2024-10-31T04:00:00Z","v":3945,"vw":18.132317},{"c":18.08,"h":18.14,"l":18.02,"n":39,"o":18.02,"t":"2024-11-01T04:00:00Z","v":920,"vw":18.088714},{"c":17.99,"h":18.08,"l":17.99,"n":46,"o":18.08,"t":"2024-11-04T05:00:00Z","v":2748,"vw":18.012727},{"c":18.25,"h":18.28,"l":17.95,"n":64,"o":17.95,"t":"2024-11-05T05:00:00Z","v":2715,"vw":18.19348},{"c":18.31,"h":18.31,"l":18.24,"n":68,"o":18.24,"t":"2024-11-06T05:00:00Z","v":3281,"vw":18.266642},{"c":19.42,"h":19.42,"l":19.01,"n":121,"o":19.01,"t":"2024-11-07T05:00:00Z","v":5142,"vw":19.242654},{"c":19.49,"h":19.49,"l":19.19,"n":65,"o":19.19,"t":"2024-11-08T05:00:00Z","v":4275,"vw":19.350541},{"c":19.42,"h":19.42,"l":19.15,"n":102,"o":19.37,"t":"2024-11-11T05:00:00Z","v":6509,"vw":19.300631},{"c":19.23,"h":19.28,"l":19.16,"n":94,"o":19.16,"t":"2024-11-12T05:00:00Z","v":1945,"vw":19.217349},{"c":18.98,"h":19.0601,"l":18.93,"n":56,"o":19.06,"t":"2024-11-13T05:00:00Z","v":3871,"vw":19.052307},{"c":19.07,"h":19.16,"l":19.07,"n":45,"o":19.16,"t":"2024-11-14T05:00:00Z","v":882,"vw":19.152857},{"c":18.99,"h":19,"l":18.84,"n":112,"o":18.84,"t":"2024-11-15T05:00:00Z","v":10206,"vw":18.952255},{"c":19.275,"h":19.275,"l":19.03,"n":57,"o":19.03,"t":"2024-11-18T05:00:00Z","v":2866,"vw":19.212649},{"c":19.58,"h":19.58,"l":19.08,"n":86,"o":19.08,"t":"2024-11-19T05:00:00Z","v":6101,"vw":19.409917},{"c":19.74,"h":19.75,"l":19.74,"n":42,"o":19.75,"t":"2024-11-20T05:00:00Z","v":778,"vw":19.745},{"c":19.66,"h":19.74,"l":19.64,"n":52,"o":19.72,"t":"2024-11-21T05:00:00Z","v":1419,"vw":19.709898},{"c":19.89,"h":19.93,"l":19.55,"n":59,"o":19.55,"t":"2024-11-22T05:00:00Z","v":2063,"vw":19.774787},{"c":19.87,"h":20.29,"l":19.8,"n":83,"o":20.29,"t":"2024-11-25T05:00:00Z","v":1661,"vw":19.962902},{"c":20.08,"h":20.08,"l":19.91,"n":55,"o":19.91,"t":"2024-11-26T05:00:00Z","v":2723,"vw":20.047463},{"c":20.2,"h":20.2399,"l":20.08,"n":49,"o":20.19,"t":"2024-11-27T05:00:00Z","v":3148,"vw":20.125861},{"c":20.61,"h":20.64,"l":20.33,"n":54,"o":20.33,"t":"2024-11-29T05:00:00Z","v":2779,"vw":20.616042},{"c":20.88,"h":20.88,"l":20.66,"n":85,"o":20.66,"t":"2024-12-02T05:00:00Z","v":7707,"vw":20.834201},{"c":21.14,"h":21.156,"l":20.8721,"n":90,"o":20.8721,"t":"2024-12-03T05:00:00Z","v":5383,"vw":21.069056},{"c":21.59,"h":21.61,"l":21.445,"n":95,"o":21.45,"t":"2024-12-04T05:00:00Z","v":6447,"vw":21.543929},{"c":21.67,"h":21.8849,"l":21.4,"n":114,"o":21.41,"t":"2024-12-05T05:00:00Z","v":8187,"vw":21.769896},{"c":21.87,"h":22.08,"l":21.6301,"n":88,"o":21.72,"t":"2024-12-06T05:00:00Z","v":4506,"vw":21.956743},{"c":20.98,"h":21.76,"l":20.94,"n":147,"o":21.76,"t":"2024-12-09T05:00:00Z","v":12366,"vw":21.096614},{"c":20.55,"h":21.05,"l":20.55,"n":71,"o":21.05,"t":"2024-12-10T05:00:00Z","v":4177,"vw":20.853673},{"c":21.08,"h":21.08,"l":20.85,"n":59,"o":20.85,"t":"2024-12-11T05:00:00Z","v":1388,"vw":20.919179},{"c":20.89,"h":21.08,"l":20.89,"n":43,"o":21.08,"t":"2024-12-12T05:00:00Z","v":2140,"vw":20.970353},{"c":20.75,"h":20.95,"l":20.75,"n":87,"o":20.91,"t":"2024-12-13T05:00:00Z","v":4493,"vw":20.843822},{"c":20.875,"h":20.9151,"l":20.205,"n":122,"o":20.67,"t":"2024-12-16T05:00:00Z","v":10949,"vw":20.784292},{"c":21.15,"h":21.15,"l":20.98,"n":56,"o":21.07,"t":"2024-12-17T05:00:00Z","v":1170,"vw":21.053755},{"c":20.26,"h":20.931,"l":20.19,"n":61,"o":20.9023,"t":"2024-12-18T05:00:00Z","v":7943,"vw":20.414277},{"c":20.38,"h":20.51,"l":20.29,"n":87,"o":20.51,"t":"2024-12-19T05:00:00Z","v":7496,"vw":20.379251},{"c":20.41,"h":20.57,"l":20.14,"n":72,"o":20.14,"t":"2024-12-20T05:00:00Z","v":7081,"vw":20.468031},{"c":20.46,"h":20.49,"l":20.24,"n":88,"o":20.49,"t":"2024-12-23T05:00:00Z","v":4059,"vw":20.372599},{"c":20.4194,"h":20.47,"l":20.39,"n":46,"o":20.4,"t":"2024-12-24T05:00:00Z","v":2696,"vw":20.448774},{"c":20.47,"h":20.5109,"l":20.27,"n":64,"o":20.27,"t":"2024-12-26T05:00:00Z","v":3124,"vw":20.421582},{"c":20.3819,"h":20.3819,"l":20.29,"n":65,"o":20.32,"t":"2024-12-27T05:00:00Z","v":2978,"vw":20.317408},{"c":19.87,"h":19.99,"l":19.7,"n":96,"o":19.7,"t":"2024-12-30T05:00:00Z","v":7094,"vw":19.858287},{"c":19.75,"h":19.93,"l":19.74,"n":171,"o":19.84,"t":"2024-12-31T05:00:00Z","v":8053,"vw":19.847205},{"c":20.07,"h":20.07,"l":19.91,"n":55,"o":19.91,"t":"2025-01-02T05:00:00Z","v":794,"vw":19.944161},{"c":20.27,"h":20.29,"l":20.27,"n":47,"o":20.2826,"t":"2025-01-03T05:00:00Z","v":1145,"vw":20.288476},{"c":20.39,"h":20.47,"l":20.33,"n":72,"o":20.33,"t":"2025-01-06T05:00:00Z","v":3881,"vw":20.419597},{"c":19.78,"h":20.0804,"l":19.78,"n":60,"o":20.0804,"t":"2025-01-07T05:00:00Z","v":1663,"vw":20.00942},{"c":19.6366,"h":19.6366,"l":19.57,"n":61,"o":19.57,"t":"2025-01-08T05:00:00Z","v":2246,"vw":19.608512},{"c":19.4003,"h":19.4932,"l":19.3474,"n":196,"o":19.43,"t":"2025-01-10T05:00:00Z","v":18943,"vw":19.407246},{"c":19.36,"h":19.36,"l":19.29,"n":50,"o":19.31,"t":"2025-01-13T05:00:00Z","v":1083,"vw":19.298844},{"c":19.55,"h":19.63,"l":19.4899,"n":42,"o":19.59,"t":"2025-01-14T05:00:00Z","v":978,"vw":19.528551},{"c":19.95,"h":20.07,"l":19.93,"n":53,"o":20.0529,"t":"2025-01-15T05:00:00Z","v":2225,"vw":20.041248},{"c":19.91,"h":20.02,"l":19.81,"n":107,"o":19.81,"t":"2025-01-16T05:00:00Z","v":4550,"vw":19.873569},{"c":19.96,"h":19.96,"l":19.9185,"n":49,"o":19.9594,"t":"2025-01-17T05:00:00Z","v":1079,"vw":19.932621},{"c":20.08,"h":20.19,"l":19.97,"n":58,"o":19.97,"t":"2025-01-21T05:00:00Z","v":3484,"vw":20.140811},{"c":20.21,"h":20.3001,"l":20.08,"n":47,"o":20.08,"t":"2025-01-22T05:00:00Z","v":2086,"vw":20.243351},{"c":20.18,"h":20.1901,"l":20.05,"n":73,"o":20.05,"t":"2025-01-23T05:00:00Z","v":4769,"vw":20.134963},{"c":20.425,"h":20.5,"l":20.35,"n":68,"o":20.35,"t":"2025-01-24T05:00:00Z","v":2859,"vw":20.46076},{"c":20.18,"h":20.295,"l":20.11,"n":72,"o":20.2,"t":"2025-01-27T05:00:00Z","v":3872,"vw":20.221631},{"c":20.7,"h":20.72,"l":20.4514,"n":66,"o":20.4514,"t":"2025-01-28T05:00:00Z","v":2068,"vw":20.638762},{"c":20.64,"h":20.72,"l":20.545,"n":124,"o":20.5497,"t":"2025-01-29T05:00:00Z","v":9809,"vw":20.653204},{"c":20.935,"h":21,"l":20.935,"n":69,"o":20.96,"t":"2025-01-30T05:00:00Z","v":1078,"vw":20.974555},{"c":20.72,"h":20.94,"l":20.72,"n":111,"o":20.94,"t":"2025-01-31T05:00:00Z","v":2446,"vw":20.904903},{"c":20.7688,"h":20.83,"l":20.5,"n":170,"o":20.5,"t":"2025-02-03T05:00:00Z","v":2746,"vw":20.706574},{"c":21.12,"h":21.15,"l":21.015,"n":103,"o":21.015,"t":"2025-02-04T05:00:00Z","v":5508,"vw":21.116684},{"c":21.72,"h":21.73,"l":21.6299,"n":90,"o":21.66,"t":"2025-02-05T05:00:00Z","v":4852,"vw":21.67097},{"c":21.93,"h":21.93,"l":21.75,"n":80,"o":21.75,"t":"2025-02-06T05:00:00Z","v":3253,"vw":21.781857},{"c":21.89,"h":22.2,"l":21.89,"n":96,"o":22.04,"t":"2025-02-07T05:00:00Z","v":3330,"vw":22.023881},{"c":22.325,"h":22.39,"l":22.26,"n":88,"o":22.27,"t":"2025-02-10T05:00:00Z","v":4013,"vw":22.348769},{"c":22.3,"h":22.37,"l":22.26,"n":62,"o":22.3624,"t":"2025-02-11T05:00:00Z","v":2103,"vw":22.32175},{"c":22,"h":22.17,"l":21.94,"n":105,"o":21.94,"t":"2025-02-12T05:00:00Z","v":7973,"vw":22.077374},{"c":22.97,"h":23.2,"l":22.69,"n":239,"o":22.84,"t":"2025-02-13T05:00:00Z","v":18251,"vw":22.968918},{"c":23.36,"h":23.38,"l":23.05,"n":137,"o":23.05,"t":"2025-02-14T05:00:00Z","v":10537,"vw":23.261891},{"c":23.36,"h":23.51,"l":23.2162,"n":141,"o":23.51,"t":"2025-02-18T05:00:00Z","v":20115,"vw":23.339589},{"c":23.34,"h":23.49,"l":23.25,"n":118,"o":23.49,"t":"2025-02-19T05:00:00Z","v":5508,"vw":23.344246},{"c":23.25,"h":23.39,"l":23.037,"n":107,"o":23.39,"t":"2025-02-20T05:00:00Z","v":4065,"vw":23.116283},{"c":22.99,"h":23.33,"l":22.9401,"n":119,"o":23.33,"t":"2025-02-21T05:00:00Z","v":5034,"vw":23.160231},{"c":22.8,"h":22.97,"l":22.62,"n":224,"o":22.97,"t":"2025-02-24T05:00:00Z","v":15385,"vw":22.767417},{"c":22.47,"h":22.75,"l":22.31,"n":219,"o":22.75,"t":"2025-02-25T05:00:00Z","v":14411,"vw":22.518342},{"c":22.05,"h":22.203,"l":21.91,"n":131,"o":22.12,"t":"2025-02-26T05:00:00Z","v":10230,"vw":22.059227},{"c":21.86,"h":22.33,"l":21.84,"n":68,"o":22.33,"t":"2025-02-27T05:00:00Z","v":3027,"vw":22.124385},{"c":21.76,"h":21.83,"l":21.65,"n":88,"o":21.7,"t":"2025-02-28T05:00:00Z","v":5161,"vw":21.761905},{"c":21.77,"h":22.185,"l":21.73,"n":125,"o":22.04,"t":"2025-03-03T05:00:00Z","v":9361,"vw":22.006616},{"c":21.68,"h":21.68,"l":21.18,"n":133,"o":21.42,"t":"2025-03-04T05:00:00Z","v":12031,"vw":21.368058},{"c":21.86,"h":21.96,"l":21.63,"n":116,"o":21.63,"t":"2025-03-05T05:00:00Z","v":15214,"vw":21.866707},{"c":21.17,"h":21.74,"l":21.17,"n":79,"o":21.64,"t":"2025-03-06T05:00:00Z","v":7474,"vw":21.608124},{"c":21,"h":21.05,"l":20.59,"n":102,"o":20.81,"t":"2025-03-07T05:00:00Z","v":8729,"vw":20.892277},{"c":20.23,"h":20.4722,"l":20.14,"n":123,"o":20.46,"t":"2025-03-10T04:00:00Z","v":6854,"vw":20.265877},{"c":20.43,"h":20.52,"l":20.18,"n":68,"o":20.34,"t":"2025-03-11T04:00:00Z","v":3627,"vw":20.299776},{"c":20.66,"h":20.77,"l":20.53,"n":53,"o":20.53,"t":"2025-03-12T04:00:00Z","v":2616,"vw":20.719502},{"c":20.61,"h":20.67,"l":20.61,"n":44,"o":20.65,"t":"2025-03-13T04:00:00Z","v":3339,"vw":20.649871},{"c":20.95,"h":21,"l":20.87,"n":81,"o":20.89,"t":"2025-03-14T04:00:00Z","v":7585,"vw":20.940523},{"c":21.18,"h":21.29,"l":20.9,"n":77,"o":20.9,"t":"2025-03-17T04:00:00Z","v":8201,"vw":21.135},{"c":20.76,"h":21.12,"l":20.67,"n":106,"o":21.12,"t":"2025-03-18T04:00:00Z","v":13850,"vw":20.760472},{"c":21.23,"h":21.23,"l":20.86,"n":49,"o":20.89,"t":"2025-03-19T04:00:00Z","v":2683,"vw":20.892253},{"c":21.22,"h":21.22,"l":20.98,"n":55,"o":20.98,"t":"2025-03-20T04:00:00Z","v":3883,"vw":21.184323},{"c":21.51,"h":21.51,"l":21.3778,"n":41,"o":21.3778,"t":"2025-03-21T04:00:00Z","v":1174,"vw":21.404364},{"c":21.65,"h":21.65,"l":21.59,"n":68,"o":21.63,"t":"2025-03-24T04:00:00Z","v":3489,"vw":21.609243},{"c":22.06,"h":22.06,"l":21.8701,"n":98,"o":21.8701,"t":"2025-03-25T04:00:00Z","v":8815,"vw":22.009145},{"c":21.78,"h":22.05,"l":21.73,"n":83,"o":22.05,"t":"2025-03-26T04:00:00Z","v":3688,"vw":21.810362},{"c":21.09,"h":21.6546,"l":21.09,"n":55,"o":21.64,"t":"2025-03-27T04:00:00Z","v":2345,"vw":21.471765},{"c":21.11,"h":21.23,"l":21.04,"n":85,"o":21.23,"t":"2025-03-28T04:00:00Z","v":6620,"vw":21.094867},{"c":20.49,"h":20.51,"l":20.151,"n":101,"o":20.3,"t":"2025-03-31T04:00:00Z","v":12354,"vw":20.327375},{"c":20.78,"h":20.78,"l":20.37,"n":189,"o":20.66,"t":"2025-04-01T04:00:00Z","v":4970,"vw":20.513418},{"c":21,"h":21.03,"l":20.62,"n":87,"o":20.62,"t":"2025-04-02T04:00:00Z","v":7564,"vw":20.93878},{"c":20.4,"h":20.61,"l":20.38,"n":120,"o":20.59,"t":"2025-04-03T04:00:00Z","v":16499,"vw":20.534023},{"c":19.23,"h":19.98,"l":19.05,"n":180,"o":19.88,"t":"2025-04-04T04:00:00Z","v":12162,"vw":19.263759},{"c":19.19,"h":19.73,"l":18.58,"n":102,"o":18.6997,"t":"2025-04-07T04:00:00Z","v":4853,"vw":19.034663},{"c":19.12,"h":19.87,"l":18.9046,"n":142,"o":19.87,"t":"2025-04-08T04:00:00Z","v":2602,"vw":19.27896},{"c":20.56,"h":20.63,"l":17.85,"n":91,"o":19.01,"t":"2025-04-09T04:00:00Z","v":3987,"vw":19.986636},{"c":20.19,"h":20.3741,"l":20.19,"n":47,"o":20.19,"t":"2025-04-10T04:00:00Z","v":2000,"vw":20.291575},{"c":20.64,"h":20.662,"l":20.2958,"n":49,"o":20.2958,"t":"2025-04-11T04:00:00Z","v":2217,"vw":20.577812},{"c":20.77,"h":21.02,"l":20.71,"n":103,"o":20.95,"t":"2025-04-14T04:00:00Z","v":10658,"vw":20.905692},{"c":20.89,"h":20.91,"l":20.77,"n":48,"o":20.79,"t":"2025-04-15T04:00:00Z","v":2378,"vw":20.844956},{"c":20.62,"h":20.89,"l":20.56,"n":53,"o":20.78,"t":"2025-04-16T04:00:00Z","v":4064,"vw":20.812866},{"c":21.04,"h":21.179,"l":21.03,"n":78,"o":21.065,"t":"2025-04-17T04:00:00Z","v":2471,"vw":21.078777},{"c":20.89,"h":20.89,"l":20.7735,"n":54,"o":20.8573,"t":"2025-04-21T04:00:00Z","v":1790,"vw":20.800878},{"c":21.27,"h":21.27,"l":21.14,"n":32,"o":21.14,"t":"2025-04-22T04:00:00Z","v":452,"vw":21.14},{"c":21.46,"h":21.82,"l":21.46,"n":36,"o":21.58,"t":"2025-04-23T04:00:00Z","v":733,"vw":21.711514},{"c":22.08,"h":22.1,"l":21.64,"n":77,"o":21.64,"t":"2025-04-24T04:00:00Z","v":2137,"vw":21.782077},{"c":22.18,"h":22.18,"l":22.0708,"n":46,"o":22.0708,"t":"2025-04-25T04:00:00Z","v":717,"vw":22.0708},{"c":22.4,"h":22.4,"l":22.08,"n":127,"o":22.276,"t":"2025-04-28T04:00:00Z","v":13819,"vw":22.232449},{"c":22.49,"h":22.49,"l":22.37,"n":44,"o":22.37,"t":"2025-04-29T04:00:00Z","v":1158,"vw":22.444963},{"c":22.51,"h":22.57,"l":22.3276,"n":80,"o":22.3276,"t":"2025-04-30T04:00:00Z","v":1958,"vw":22.482243},{"c":22.5827,"h":22.75,"l":22.5827,"n":65,"o":22.75,"t":"2025-05-01T04:00:00Z","v":1779,"vw":22.692528},{"c":23.42,"h":23.42,"l":23.2201,"n":118,"o":23.2201,"t":"2025-05-02T04:00:00Z","v":6012,"vw":23.351288},{"c":23.41,"h":23.49,"l":23.33,"n":94,"o":23.33,"t":"2025-05-05T04:00:00Z","v":4100,"vw":23.439009},{"c":23.47,"h":23.53,"l":23.445,"n":47,"o":23.445,"t":"2025-05-06T04:00:00Z","v":5469,"vw":23.461334},{"c":23.22,"h":23.39,"l":23.22,"n":141,"o":23.39,"t":"2025-05-07T04:00:00Z","v":14369,"vw":23.303734},{"c":23.31,"h":23.49,"l":23.295,"n":155,"o":23.48,"t":"2025-05-08T04:00:00Z","v":11579,"vw":23.384631},{"c":23.285,"h":23.47,"l":23.2501,"n":92,"o":23.47,"t":"2025-05-09T04:00:00Z","v":5745,"vw":23.307865},{"c":23.43,"h":23.4675,"l":23.3399,"n":105,"o":23.4675,"t":"2025-05-12T04:00:00Z","v":4477,"vw":23.413006},{"c":23.63,"h":23.7317,"l":23.32,"n":135,"o":23.32,"t":"2025-05-13T04:00:00Z","v":14375,"vw":23.662517},{"c":23.55,"h":23.63,"l":23.5001,"n":56,"o":23.629,"t":"2025-05-14T04:00:00Z","v":2359,"vw":23.558212},{"c":23.57,"h":23.67,"l":23.49,"n":69,"o":23.605,"t":"2025-05-15T04:00:00Z","v":4046,"vw":23.605289},{"c":23.94,"h":23.94,"l":23.8296,"n":99,"o":23.87,"t":"2025-05-16T04:00:00Z","v":11040,"vw":23.872245},{"c":23.92,"h":23.99,"l":23.59,"n":149,"o":23.59,"t":"2025-05-19T04:00:00Z","v":24706,"vw":23.892879},{"c":23.93,"h":24,"l":23.83,"n":205,"o":23.91,"t":"2025-05-20T04:00:00Z","v":14068,"vw":23.906835},{"c":23.67,"h":24,"l":23.67,"n":100,"o":23.96,"t":"2025-05-21T04:00:00Z","v":4955,"vw":23.949605},{"c":23.47,"h":23.63,"l":23.47,"n":81,"o":23.52,"t":"2025-05-22T04:00:00Z","v":11268,"vw":23.547863},{"c":23.8,"h":23.8,"l":23.22,"n":119,"o":23.22,"t":"2025-05-23T04:00:00Z","v":5610,"vw":23.675101},{"c":24.62,"h":24.62,"l":24.32,"n":220,"o":24.32,"t":"2025-05-27T04:00:00Z","v":4671,"vw":24.43931},{"c":24.58,"h":24.58,"l":24.47,"n":77,"o":24.47,"t":"2025-05-28T04:00:00Z","v":2147,"vw":24.51685},{"c":24.5,"h":24.6899,"l":24.4,"n":100,"o":24.67,"t":"2025-05-29T04:00:00Z","v":4500,"vw":24.498628},{"c":24.51,"h":24.51,"l":24.13,"n":70,"o":24.43,"t":"2025-05-30T04:00:00Z","v":5221,"vw":24.291858},{"c":24.96,"h":24.96,"l":24.47,"n":105,"o":24.6,"t":"2025-06-02T04:00:00Z","v":4669,"vw":24.684089},{"c":24.81,"h":24.81,"l":24.731,"n":94,"o":24.775,"t":"2025-06-03T04:00:00Z","v":3647,"vw":24.778345},{"c":25.25,"h":25.3199,"l":24.96,"n":209,"o":24.96,"t":"2025-06-04T04:00:00Z","v":8146,"vw":25.192846},{"c":25.19,"h":25.3505,"l":25.19,"n":111,"o":25.22,"t":"2025-06-05T04:00:00Z","v":5661,"vw":25.266353},{"c":25.41,"h":25.44,"l":25.34,"n":119,"o":25.34,"t":"2025-06-06T04:00:00Z","v":3255,"vw":25.372397},{"c":25.05,"h":25.33,"l":25.05,"n":107,"o":25.33,"t":"2025-06-09T04:00:00Z","v":3595,"vw":25.201037},{"c":25.22,"h":25.28,"l":25.075,"n":117,"o":25.26,"t":"2025-06-10T04:00:00Z","v":5470,"vw":25.203426},{"c":25.08,"h":25.23,"l":25.08,"n":123,"o":25.22,"t":"2025-06-11T04:00:00Z","v":4418,"vw":25.180537},{"c":25.4,"h":25.41,"l":25.29,"n":105,"o":25.35,"t":"2025-06-12T04:00:00Z","v":5056,"vw":25.356675},{"c":25.26,"h":25.335,"l":25.12,"n":91,"o":25.12,"t":"2025-06-13T04:00:00Z","v":4044,"vw":25.270321},{"c":25.43,"h":25.54,"l":25.36,"n":208,"o":25.47,"t":"2025-06-16T04:00:00Z","v":8059,"vw":25.441534},{"c":25.25,"h":25.45,"l":25.125,"n":101,"o":25.45,"t":"2025-06-17T04:00:00Z","v":5453,"vw":25.305368},{"c":25.76,"h":25.906,"l":25.475,"n":138,"o":25.475,"t":"2025-06-18T04:00:00Z","v":14116,"vw":25.809016},{"c":25.39,"h":25.77,"l":25.39,"n":147,"o":25.77,"t":"2025-06-20T04:00:00Z","v":20043,"vw":25.660557},{"c":25.83,"h":25.83,"l":25.38,"n":162,"o":25.38,"t":"2025-06-23T04:00:00Z","v":11745,"vw":25.65739},{"c":26.5,"h":26.5899,"l":26.24,"n":159,"o":26.42,"t":"2025-06-24T04:00:00Z","v":8831,"vw":26.472262},{"c":26.33,"h":26.46,"l":26.29,"n":132,"o":26.46,"t":"2025-06-25T04:00:00Z","v":7535,"vw":26.335565},{"c":26.29,"h":26.38,"l":26.15,"n":180,"o":26.26,"t":"2025-06-26T04:00:00Z","v":11510,"vw":26.265114},{"c":26.26,"h":26.4249,"l":26.26,"n":132,"o":26.385,"t":"2025-06-27T04:00:00Z","v":7112,"vw":26.376509},{"c":26.68,"h":26.75,"l":26.515,"n":211,"o":26.59,"t":"2025-06-30T04:00:00Z","v":9716,"vw":26.611573},{"c":26.15,"h":26.83,"l":26.14,"n":221,"o":26.55,"t":"2025-07-01T04:00:00Z","v":22279,"vw":26.370969},{"c":25.86,"h":25.91,"l":25.78,"n":221,"o":25.83,"t":"2025-07-02T04:00:00Z","v":19070,"vw":25.839062},{"c":25.78,"h":25.8099,"l":25.68,"n":234,"o":25.74,"t":"2025-07-03T04:00:00Z","v":9729,"vw":25.7767},{"c":25.74,"h":25.83,"l":25.585,"n":125,"o":25.67,"t":"2025-07-07T04:00:00Z","v":4893,"vw":25.733602},{"c":25.73,"h":25.81,"l":25.67,"n":60,"o":25.81,"t":"2025-07-08T04:00:00Z","v":2798,"vw":25.75248},{"c":25.82,"h":25.8602,"l":25.77,"n":79,"o":25.77,"t":"2025-07-09T04:00:00Z","v":6142,"vw":25.81831},{"c":25.51,"h":25.7,"l":25.4001,"n":159,"o":25.7,"t":"2025-07-10T04:00:00Z","v":13527,"vw":25.488145},{"c":25.28,"h":25.43,"l":25.28,"n":157,"o":25.4,"t":"2025-07-11T04:00:00Z","v":6230,"vw":25.347384},{"c":25.39,"h":25.4451,"l":25.15,"n":164,"o":25.15,"t":"2025-07-14T04:00:00Z","v":7323,"vw":25.317688},{"c":25.13,"h":25.19,"l":25.1,"n":111,"o":25.17,"t":"2025-07-15T04:00:00Z","v":4292,"vw":25.147753},{"c":25.635,"h":25.64,"l":25.3104,"n":178,"o":25.32,"t":"2025-07-16T04:00:00Z","v":6098,"vw":25.537886},{"c":25.9417,"h":25.97,"l":25.7659,"n":133,"o":25.7659,"t":"2025-07-17T04:00:00Z","v":14948,"vw":25.903551},{"c":25.86,"h":25.96,"l":25.801,"n":124,"o":25.96,"t":"2025-07-18T04:00:00Z","v":3903,"vw":25.873644},{"c":26.015,"h":26.178,"l":25.925,"n":232,"o":25.96,"t":"2025-07-21T04:00:00Z","v":17093,"vw":26.098339},{"c":25.605,"h":25.76,"l":25.41,"n":150,"o":25.76,"t":"2025-07-22T04:00:00Z","v":9143,"vw":25.527414},{"c":25.7561,"h":25.7561,"l":25.61,"n":195,"o":25.66,"t":"2025-07-23T04:00:00Z","v":2329,"vw":25.693468},{"c":25.5758,"h":25.69,"l":25.5758,"n":103,"o":25.65,"t":"2025-07-24T04:00:00Z","v":3370,"vw":25.672439},{"c":25.4989,"h":25.515,"l":25.32,"n":164,"o":25.32,"t":"2025-07-25T04:00:00Z","v":2802,"vw":25.474054},{"c":25.285,"h":25.3,"l":25.17,"n":127,"o":25.3,"t":"2025-07-28T04:00:00Z","v":31922,"vw":25.22121},{"c":25.1207,"h":25.43,"l":25.1207,"n":100,"o":25.43,"t":"2025-07-29T04:00:00Z","v":3577,"vw":25.188479},{"c":25.2785,"h":25.4001,"l":25.07,"n":121,"o":25.07,"t":"2025-07-30T04:00:00Z","v":3983,"vw":25.241636},{"c":25.5735,"h":25.78,"l":25.5735,"n":112,"o":25.76,"t":"2025-07-31T04:00:00Z","v":4022,"vw":25.70992},{"c":25.2351,"h":25.42,"l":25.12,"n":205,"o":25.42,"t":"2025-08-01T04:00:00Z","v":15152,"vw":25.199073},{"c":26.0817,"h":26.0817,"l":25.74,"n":191,"o":25.74,"t":"2025-08-04T04:00:00Z","v":13600,"vw":26.036349},{"c":25.9754,"h":26.17,"l":25.9754,"n":128,"o":26.17,"t":"2025-08-05T04:00:00Z","v":3442,"vw":26.10046},{"c":26.3848,"h":26.3848,"l":26.11,"n":126,"o":26.26,"t":"2025-08-06T04:00:00Z","v":3740,"vw":26.235631},{"c":26.9862,"h":27.06,"l":26.6999,"n":272,"o":26.74,"t":"2025-08-07T04:00:00Z","v":16147,"vw":26.876101},{"c":27.1294,"h":27.23,"l":27.1075,"n":124,"o":27.1445,"t":"2025-08-08T04:00:00Z","v":2828,"vw":27.192697},{"c":27.2991,"h":27.4,"l":27.08,"n":148,"o":27.08,"t":"2025-08-11T04:00:00Z","v":7436,"vw":27.31107},{"c":27.635,"h":27.635,"l":27.41,"n":125,"o":27.41,"t":"2025-08-12T04:00:00Z","v":4867,"vw":27.547796},{"c":27.3609,"h":27.55,"l":27.2,"n":157,"o":27.55,"t":"2025-08-13T04:00:00Z","v":5563,"vw":27.33679},{"c":27.1033,"h":27.25,"l":27.073,"n":140,"o":27.12,"t":"2025-08-14T04:00:00Z","v":3788,"vw":27.128246},{"c":27.0118,"h":27.0118,"l":26.87,"n":104,"o":26.99,"t":"2025-08-15T04:00:00Z","v":4205,"vw":26.947196},{"c":27.1673,"h":27.1673,"l":26.96,"n":97,"o":27.06,"t":"2025-08-18T04:00:00Z","v":3914,"vw":27.003997},{"c":26.7,"h":27.03,"l":26.68,"n":169,"o":27.03,"t":"2025-08-19T04:00:00Z","v":6805,"vw":26.751883},{"c":26.4073,"h":26.48,"l":26.11,"n":149,"o":26.48,"t":"2025-08-20T04:00:00Z","v":11759,"vw":26.198933},{"c":26.3291,"h":26.47,"l":26.3,"n":108,"o":26.4,"t":"2025-08-21T04:00:00Z","v":9775,"vw":26.399246},{"c":26.9354,"h":27.0495,"l":26.68,"n":140,"o":26.68,"t":"2025-08-22T04:00:00Z","v":4456,"vw":26.944672},{"c":26.9697,"h":27.0501,"l":26.9,"n":117,"o":26.9,"t":"2025-08-25T04:00:00Z","v":6223,"vw":27.018447},{"c":27.1045,"h":27.1209,"l":26.22,"n":133,"o":26.9,"t":"2025-08-26T04:00:00Z","v":6469,"vw":26.923707},{"c":26.8681,"h":26.88,"l":26.78,"n":141,"o":26.84,"t":"2025-08-27T04:00:00Z","v":7038,"vw":26.818238},{"c":27.14,"h":27.14,"l":27.01,"n":97,"o":27.01,"t":"2025-08-28T04:00:00Z","v":3307,"vw":27.111539},{"c":26.8236,"h":26.87,"l":26.725,"n":80,"o":26.87,"t":"2025-08-29T04:00:00Z","v":2502,"vw":26.76356},{"c":26.6669,"h":26.6669,"l":26.18,"n":133,"o":26.18,"t":"2025-09-02T04:00:00Z","v":4694,"vw":26.481541},{"c":26.845,"h":26.9,"l":26.8,"n":132,"o":26.8712,"t":"2025-09-03T04:00:00Z","v":6566,"vw":26.836804},{"c":27.1017,"h":27.1056,"l":26.9008,"n":112,"o":27.03,"t":"2025-09-04T04:00:00Z","v":2031,"vw":26.985992},{"c":27.0904,"h":27.14,"l":26.8318,"n":96,"o":27.14,"t":"2025-09-05T04:00:00Z","v":1853,"vw":27.015858},{"c":28.0146,"h":28.0146,"l":27.72,"n":234,"o":27.72,"t":"2025-09-08T04:00:00Z","v":14058,"vw":27.890784},{"c":28.0647,"h":28.0647,"l":27.92,"n":153,"o":27.96,"t":"2025-09-09T04:00:00Z","v":5533,"vw":27.984053},{"c":28.0785,"h":28.22,"l":28,"n":135,"o":28.13,"t":"2025-09-10T04:00:00Z","v":5137,"vw":28.152486},{"c":28.3629,"h":28.375,"l":28.32,"n":83,"o":28.375,"t":"2025-09-11T04:00:00Z","v":1347,"vw":28.346495},{"c":28.3981,"h":28.46,"l":27.8301,"n":125,"o":28.46,"t":"2025-09-12T04:00:00Z","v":4588,"vw":28.326325},{"c":28.765,"h":28.81,"l":28.59,"n":196,"o":28.67,"t":"2025-09-15T04:00:00Z","v":35406,"vw":28.71345},{"c":28.6324,"h":28.7,"l":28.52,"n":97,"o":28.7,"t":"2025-09-16T04:00:00Z","v":4087,"vw":28.612263},{"c":28.6968,"h":28.6968,"l":28.47,"n":99,"o":28.5201,"t":"2025-09-17T04:00:00Z","v":1962,"vw":28.521662},{"c":28.605,"h":28.6605,"l":28.58,"n":129,"o":28.6,"t":"2025-09-18T04:00:00Z","v":4372,"vw":28.605216},{"c":28.2123,"h":28.2625,"l":28.16,"n":154,"o":28.2625,"t":"2025-09-19T04:00:00Z","v":10888,"vw":28.198149},{"c":28.295,"h":28.295,"l":28.23,"n":98,"o":28.23,"t":"2025-09-22T04:00:00Z","v":1836,"vw":28.252024},{"c":28.035,"h":28.22,"l":28.035,"n":105,"o":28.22,"t":"2025-09-23T04:00:00Z","v":2560,"vw":28.108574},{"c":27.6902,"h":27.825,"l":27.66,"n":90,"o":27.825,"t":"2025-09-24T04:00:00Z","v":4802,"vw":27.731194},{"c":27.5045,"h":27.55,"l":27.38,"n":101,"o":27.46,"t":"2025-09-25T04:00:00Z","v":2456,"vw":27.480119},{"c":27.9684,"h":27.9684,"l":27.441,"n":147,"o":27.441,"t":"2025-09-26T04:00:00Z","v":9867,"vw":27.799134},{"c":28.3028,"h":28.3401,"l":28.22,"n":120,"o":28.3,"t":"2025-09-29T04:00:00Z","v":7028,"vw":28.300855},{"c":28.0334,"h":28.15,"l":27.865,"n":102,"o":28.15,"t":"2025-09-30T04:00:00Z","v":2409,"vw":27.984811},{"c":28.09,"h":28.2904,"l":28.08,"n":124,"o":28.2904,"t":"2025-10-01T04:00:00Z","v":7563,"vw":28.191428},{"c":27.99,"h":28.08,"l":27.91,"n":112,"o":28.08,"t":"2025-10-02T04:00:00Z","v":3935,"vw":27.998631},{"c":27.805,"h":27.9927,"l":27.805,"n":113,"o":27.95,"t":"2025-10-03T04:00:00Z","v":5174,"vw":27.898408},{"c":27.81,"h":27.9063,"l":27.79,"n":133,"o":27.88,"t":"2025-10-06T04:00:00Z","v":4440,"vw":27.869671},{"c":27.539,"h":27.7201,"l":27.33,"n":102,"o":27.72,"t":"2025-10-07T04:00:00Z","v":4275,"vw":27.616601},{"c":27.575,"h":27.67,"l":27.55,"n":69,"o":27.64,"t":"2025-10-08T04:00:00Z","v":4270,"vw":27.604713},{"c":27.34,"h":27.48,"l":27.19,"n":116,"o":27.48,"t":"2025-10-09T04:00:00Z","v":7919,"vw":27.351667},{"c":26.592,"h":27.26,"l":26.5487,"n":134,"o":27.26,"t":"2025-10-10T04:00:00Z","v":5603,"vw":26.776575},{"c":26.9629,"h":27.02,"l":26.87,"n":106,"o":26.99,"t":"2025-10-13T04:00:00Z","v":5268,"vw":26.935958},{"c":26.8909,"h":27.11,"l":26.6,"n":102,"o":26.6,"t":"2025-10-14T04:00:00Z","v":4774,"vw":26.899084},{"c":27.253,"h":27.38,"l":27.18,"n":93,"o":27.27,"t":"2025-10-15T04:00:00Z","v":2559,"vw":27.29875},{"c":26.9693,"h":27.17,"l":26.915,"n":109,"o":27.17,"t":"2025-10-16T04:00:00Z","v":4629,"vw":27.019243},{"c":26.9788,"h":27.0324,"l":26.85,"n":105,"o":26.86,"t":"2025-10-17T04:00:00Z","v":4954,"vw":26.917413},{"c":27.3,"h":27.355,"l":27.16,"n":122,"o":27.23,"t":"2025-10-20T04:00:00Z","v":7522,"vw":27.271754},{"c":27.4478,"h":27.54,"l":27.4478,"n":75,"o":27.54,"t":"2025-10-21T04:00:00Z","v":1452,"vw":27.503061},{"c":26.9105,"h":27.235,"l":26.9105,"n":60,"o":27.2,"t":"2025-10-22T04:00:00Z","v":1979,"vw":27.055426},{"c":27.0959,"h":27.0959,"l":26.94,"n":86,"o":26.94,"t":"2025-10-23T04:00:00Z","v":3851,"vw":27.06664},{"c":26.9545,"h":27.0969,"l":26.93,"n":102,"o":27.0969,"t":"2025-10-24T04:00:00Z","v":3219,"vw":27.023906},{"c":27.0978,"h":27.14,"l":27.08,"n":172,"o":27.13,"t":"2025-10-27T04:00:00Z","v":6680,"vw":27.114139},{"c":27.1409,"h":27.19,"l":27.1,"n":108,"o":27.19,"t":"2025-10-28T04:00:00Z","v":1936,"vw":27.138138},{"c":26.906,"h":27.1099,"l":26.79,"n":182,"o":26.93,"t":"2025-10-29T04:00:00Z","v":19950,"vw":27.034676},{"c":26.05,"h":26.33,"l":26.05,"n":131,"o":26.33,"t":"2025-10-30T04:00:00Z","v":4770,"vw":26.203944},{"c":26.4922,"h":26.54,"l":26.38,"n":121,"o":26.54,"t":"2025-10-31T04:00:00Z","v":9894,"vw":26.432568},{"c":26.5264,"h":26.68,"l":26.38,"n":90,"o":26.68,"t":"2025-11-03T05:00:00Z","v":2877,"vw":26.497755},{"c":26.325,"h":26.5,"l":26.235,"n":80,"o":26.31,"t":"2025-11-04T05:00:00Z","v":1930,"vw":26.346087},{"c":26.4141,"h":26.42,"l":26.3,"n":96,"o":26.41,"t":"2025-11-05T05:00:00Z","v":2658,"vw":26.3565},{"c":26.2146,"h":26.45,"l":26.21,"n":86,"o":26.45,"t":"2025-11-06T05:00:00Z","v":2903,"vw":26.289368},{"c":26.101,"h":26.101,"l":25.77,"n":126,"o":25.97,"t":"2025-11-07T05:00:00Z","v":10469,"vw":25.966404},{"c":26.2049,"h":26.2049,"l":26.051,"n":124,"o":26.12,"t":"2025-11-10T05:00:00Z","v":5797,"vw":26.105686},{"c":26.3292,"h":26.3292,"l":26.2,"n":45,"o":26.2,"t":"2025-11-11T05:00:00Z","v":1711,"vw":26.283571},{"c":26.4438,"h":26.4438,"l":26.4093,"n":49,"o":26.43,"t":"2025-11-12T05:00:00Z","v":601,"vw":26.420888},{"c":25.8752,"h":26.2,"l":25.86,"n":52,"o":26.2,"t":"2025-11-13T05:00:00Z","v":1271,"vw":25.978333},{"c":25.9348,"h":25.9944,"l":25.73,"n":67,"o":25.73,"t":"2025-11-14T05:00:00Z","v":1659,"vw":25.897106},{"c":25.491,"h":25.76,"l":25.491,"n":756,"o":25.65,"t":"2025-11-17T05:00:00Z","v":5650,"vw":25.633071},{"c":25.46,"h":25.509,"l":25.29,"n":210,"o":25.29,"t":"2025-11-18T05:00:00Z","v":2139,"vw":25.46529},{"c":25.0958,"h":25.1839,"l":25.04,"n":228,"o":25.15,"t":"2025-11-19T05:00:00Z","v":1425,"vw":25.124225},{"c":24.6322,"h":25.14,"l":24.6322,"n":777,"o":25.06,"t":"2025-11-20T05:00:00Z","v":2202,"vw":25.023114},{"c":25.0763,"h":25.17,"l":24.96,"n":404,"o":24.99,"t":"2025-11-21T05:00:00Z","v":1287,"vw":25.051899},{"c":25.4988,"h":25.4988,"l":25.21,"n":609,"o":25.23,"t":"2025-11-24T05:00:00Z","v":3346,"vw":25.322416},{"c":25.4707,"h":25.4707,"l":25.19,"n":305,"o":25.28,"t":"2025-11-25T05:00:00Z","v":5326,"vw":25.385985},{"c":25.5829,"h":25.61,"l":25.56,"n":608,"o":25.56,"t":"2025-11-26T05:00:00Z","v":1259,"vw":25.585},{"c":25.7417,"h":25.755,"l":25.68,"n":731,"o":25.68,"t":"2025-11-28T05:00:00Z","v":2700,"vw":25.72861},{"c":25.7748,"h":25.855,"l":25.64,"n":82,"o":25.7,"t":"2025-12-01T05:00:00Z","v":5585,"vw":25.731964},{"c":25.631,"h":25.7,"l":25.6009,"n":72,"o":25.64,"t":"2025-12-02T05:00:00Z","v":3199,"vw":25.639483},{"c":25.4043,"h":25.4368,"l":25.3607,"n":58,"o":25.39,"t":"2025-12-03T05:00:00Z","v":1257,"vw":25.389311},{"c":25.4375,"h":25.4375,"l":25.31,"n":73,"o":25.405,"t":"2025-12-04T05:00:00Z","v":2014,"vw":25.361097},{"c":25.3885,"h":25.51,"l":25.34,"n":75,"o":25.51,"t":"2025-12-05T05:00:00Z","v":5855,"vw":25.436625},{"c":25.3811,"h":25.3811,"l":25.34,"n":60,"o":25.38,"t":"2025-12-08T05:00:00Z","v":1459,"vw":25.34579},{"c":25.3348,"h":25.3348,"l":25.24,"n":68,"o":25.25,"t":"2025-12-09T05:00:00Z","v":3940,"vw":25.262065},{"c":25.2084,"h":25.2424,"l":25.17,"n":72,"o":25.195,"t":"2025-12-10T05:00:00Z","v":2180,"vw":25.214611},{"c":25.045,"h":25.23,"l":25.045,"n":101,"o":25.11,"t":"2025-12-11T05:00:00Z","v":6938,"vw":25.127796},{"c":24.7293,"h":24.85,"l":24.7293,"n":78,"o":24.8156,"t":"2025-12-12T05:00:00Z","v":2909,"vw":24.817277},{"c":24.6975,"h":24.83,"l":24.67,"n":64,"o":24.83,"t":"2025-12-15T05:00:00Z","v":2626,"vw":24.729981},{"c":24.5393,"h":24.56,"l":24.44,"n":65,"o":24.56,"t":"2025-12-16T05:00:00Z","v":1809,"vw":24.518599},{"c":24.1704,"h":24.48,"l":24.1704,"n":91,"o":24.48,"t":"2025-12-17T05:00:00Z","v":3412,"vw":24.317361},{"c":24.3409,"h":24.42,"l":24.3409,"n":67,"o":24.42,"t":"2025-12-18T05:00:00Z","v":1022,"vw":24.410049},{"c":24.2666,"h":24.3099,"l":24.2666,"n":83,"o":24.3099,"t":"2025-12-19T05:00:00Z","v":1652,"vw":24.302366},{"c":24.1674,"h":24.21,"l":24.09,"n":66,"o":24.09,"t":"2025-12-22T05:00:00Z","v":2511,"vw":24.16341},{"c":24.2762,"h":24.2762,"l":24.211,"n":54,"o":24.26,"t":"2025-12-23T05:00:00Z","v":1985,"vw":24.234547},{"c":24.3132,"h":24.32,"l":24.2,"n":85,"o":24.295,"t":"2025-12-24T05:00:00Z","v":91650,"vw":24.202502},{"c":24.4911,"h":24.4911,"l":24.426,"n":82,"o":24.43,"t":"2025-12-26T05:00:00Z","v":3420,"vw":24.442814},{"c":24.4575,"h":24.485,"l":23.8524,"n":78,"o":24.38,"t":"2025-12-29T05:00:00Z","v":4734,"vw":24.422915},{"c":24.337,"h":24.37,"l":24.3308,"n":77,"o":24.37,"t":"2025-12-30T05:00:00Z","v":2960,"vw":24.337948},{"c":24.1683,"h":24.25,"l":24.1675,"n":124,"o":24.2,"t":"2025-12-31T05:00:00Z","v":5580,"vw":24.199658},{"c":24.47,"h":24.6027,"l":24.36,"n":98,"o":24.54,"t":"2026-01-02T05:00:00Z","v":5373,"vw":24.503078},{"c":24.64,"h":24.665,"l":24.41,"n":89,"o":24.41,"t":"2026-01-05T05:00:00Z","v":4515,"vw":24.6054},{"c":24.4966,"h":24.62,"l":24.48,"n":66,"o":24.62,"t":"2026-01-06T05:00:00Z","v":1379,"vw":24.499912},{"c":24.132,"h":24.22,"l":24.085,"n":89,"o":24.22,"t":"2026-01-07T05:00:00Z","v":3500,"vw":24.158825},{"c":24.1,"h":24.18,"l":24.02,"n":90,"o":24.18,"t":"2026-01-08T05:00:00Z","v":6027,"vw":24.060845},{"c":24.148,"h":24.22,"l":24.09,"n":79,"o":24.09,"t":"2026-01-09T05:00:00Z","v":4829,"vw":24.136656},{"c":24.5843,"h":24.5843,"l":24.28,"n":84,"o":24.28,"t":"2026-01-12T05:00:00Z","v":3864,"vw":24.426471},{"c":24.381,"h":24.44,"l":24.345,"n":97,"o":24.43,"t":"2026-01-13T05:00:00Z","v":4814,"vw":24.378433},{"c":24.4193,"h":24.58,"l":24.385,"n":88,"o":24.58,"t":"2026-01-14T05:00:00Z","v":3495,"vw":24.456945},{"c":24.5102,"h":24.63,"l":24.445,"n":80,"o":24.445,"t":"2026-01-15T05:00:00Z","v":1493,"vw":24.555588},{"c":24.452,"h":24.653,"l":24.44,"n":75,"o":24.53,"t":"2026-01-16T05:00:00Z","v":2203,"vw":24.575324},{"c":23.983,"h":24.17,"l":23.98,"n":95,"o":24.04,"t":"2026-01-20T05:00:00Z","v":7338,"vw":24.06938},{"c":23.748,"h":23.85,"l":23.655,"n":101,"o":23.85,"t":"2026-01-21T05:00:00Z","v":1623,"vw":23.755947},{"c":23.6807,"h":23.72,"l":23.64,"n":64,"o":23.69,"t":"2026-01-22T05:00:00Z","v":753,"vw":23.6875},{"c":24.0407,"h":24.06,"l":23.78,"n":120,"o":23.78,"t":"2026-01-23T05:00:00Z","v":6071,"vw":23.915618},{"c":24.303,"h":24.335,"l":24.23,"n":52,"o":24.23,"t":"2026-01-26T05:00:00Z","v":1483,"vw":24.30693},{"c":24.42,"h":24.5,"l":24.42,"n":81,"o":24.475,"t":"2026-01-27T05:00:00Z","v":2818,"vw":24.442228},{"c":24.5193,"h":24.5816,"l":24.5166,"n":65,"o":24.5816,"t":"2026-01-28T05:00:00Z","v":1616,"vw":24.527521},{"c":24.263,"h":24.263,"l":23.96,"n":84,"o":24.24,"t":"2026-01-29T05:00:00Z","v":1971,"vw":24.157182},{"c":23.14,"h":23.56,"l":23.05,"n":247,"o":23.56,"t":"2026-01-30T05:00:00Z","v":13471,"vw":23.214104},{"c":23.22,"h":23.29,"l":23.02,"n":115,"o":23.03,"t":"2026-02-02T05:00:00Z","v":4435,"vw":23.170808},{"c":22.4908,"h":22.4908,"l":22.281,"n":142,"o":22.451,"t":"2026-02-03T05:00:00Z","v":5498,"vw":22.363202},{"c":21.7454,"h":21.88,"l":21.7454,"n":75,"o":21.88,"t":"2026-02-04T05:00:00Z","v":1740,"vw":21.84696},{"c":21.3188,"h":21.67,"l":21.3188,"n":111,"o":21.63,"t":"2026-02-05T05:00:00Z","v":2505,"vw":21.586853},{"c":21.8669,"h":21.8839,"l":21.51,"n":94,"o":21.61,"t":"2026-02-06T05:00:00Z","v":4644,"vw":21.645945},{"c":22.37,"h":22.415,"l":21.92,"n":92,"o":21.92,"t":"2026-02-09T05:00:00Z","v":2969,"vw":22.030065},{"c":22.73,"h":22.8099,"l":22.71,"n":62,"o":22.72,"t":"2026-02-10T05:00:00Z","v":2522,"vw":22.779788},{"c":22.3651,"h":22.3651,"l":22.3651,"n":52,"o":22.3651,"t":"2026-02-11T05:00:00Z","v":528,"vw":22.3651},{"c":21.7,"h":22.21,"l":21.7,"n":94,"o":22.18,"t":"2026-02-12T05:00:00Z","v":6622,"vw":21.776382},{"c":21.5335,"h":21.605,"l":21.5335,"n":73,"o":21.54,"t":"2026-02-13T05:00:00Z","v":1052,"vw":21.568634},{"c":21.595,"h":21.62,"l":21.52,"n":71,"o":21.52,"t":"2026-02-17T05:00:00Z","v":2518,"vw":21.558471},{"c":21.6072,"h":21.78,"l":21.54,"n":64,"o":21.54,"t":"2026-02-18T05:00:00Z","v":822,"vw":21.677405},{"c":21.6526,"h":21.705,"l":21.63,"n":55,"o":21.67,"t":"2026-02-19T05:00:00Z","v":1809,"vw":21.666612},{"c":21.6333,"h":21.6333,"l":21.47,"n":75,"o":21.47,"t":"2026-02-20T05:00:00Z","v":1463,"vw":21.55785},{"c":21.4293,"h":21.49,"l":21.4293,"n":71,"o":21.49,"t":"2026-02-23T05:00:00Z","v":912,"vw":21.49},{"c":21.499,"h":21.499,"l":21.19,"n":51,"o":21.19,"t":"2026-02-24T05:00:00Z","v":1385,"vw":21.437083},{"c":21.7523,"h":21.7523,"l":21.625,"n":58,"o":21.6298,"t":"2026-02-25T05:00:00Z","v":2126,"vw":21.646405},{"c":21.85,"h":21.88,"l":21.75,"n":86,"o":21.75,"t":"2026-02-26T05:00:00Z","v":5780,"vw":21.830224},{"c":21.7717,"h":21.81,"l":21.77,"n":65,"o":21.77,"t":"2026-02-27T05:00:00Z","v":1620,"vw":21.778301},{"c":21.4584,"h":21.4801,"l":21.23,"n":66,"o":21.23,"t":"2026-03-02T05:00:00Z","v":861,"vw":21.349197},{"c":21.15,"h":21.23,"l":20.58,"n":77,"o":20.87,"t":"2026-03-03T05:00:00Z","v":2890,"vw":20.822832},{"c":21.5309,"h":21.62,"l":21.38,"n":54,"o":21.38,"t":"2026-03-04T05:00:00Z","v":2413,"vw":21.522587},{"c":20.85,"h":20.85,"l":20.67,"n":55,"o":20.67,"t":"2026-03-05T05:00:00Z","v":1245,"vw":20.798398},{"c":20.9038,"h":20.9038,"l":20.81,"n":65,"o":20.81,"t":"2026-03-06T05:00:00Z","v":1794,"vw":20.828629},{"c":21.5547,"h":21.5547,"l":21.1,"n":60,"o":21.1,"t":"2026-03-09T04:00:00Z","v":941,"vw":21.1},{"c":21.4358,"h":21.63,"l":21.4358,"n":38,"o":21.62,"t":"2026-03-10T04:00:00Z","v":2106,"vw":21.569717},{"c":21.437,"h":21.437,"l":21.437,"n":26,"o":21.437,"t":"2026-03-11T04:00:00Z","v":163,"vw":21.437},{"c":21.1459,"h":21.21,"l":21.1459,"n":43,"o":21.21,"t":"2026-03-12T04:00:00Z","v":1750,"vw":21.203811},{"c":21.3386,"h":21.61,"l":21.335,"n":56,"o":21.51,"t":"2026-03-13T04:00:00Z","v":1031,"vw":21.500764},{"c":21.7333,"h":21.7333,"l":21.7333,"n":32,"o":21.7333,"t":"2026-03-16T04:00:00Z","v":172,"vw":21.7333},{"c":21.5221,"h":21.6675,"l":21.5221,"n":43,"o":21.6675,"t":"2026-03-17T04:00:00Z","v":669,"vw":21.6675},{"c":21.0854,"h":21.2998,"l":21.0854,"n":53,"o":21.28,"t":"2026-03-18T04:00:00Z","v":5586,"vw":21.223902},{"c":20.988,"h":20.988,"l":20.82,"n":37,"o":20.82,"t":"2026-03-19T04:00:00Z","v":1251,"vw":20.923584},{"c":20.478,"h":20.88,"l":20.44,"n":72,"o":20.88,"t":"2026-03-20T04:00:00Z","v":2112,"vw":20.638479},{"c":20.875,"h":21,"l":20.755,"n":57,"o":20.84,"t":"2026-03-23T04:00:00Z","v":1803,"vw":20.884807},{"c":20.3767,"h":20.4,"l":20.33,"n":79,"o":20.39,"t":"2026-03-24T04:00:00Z","v":2360,"vw":20.390262},{"c":20.4509,"h":20.6099,"l":20.4509,"n":32,"o":20.55,"t":"2026-03-25T04:00:00Z","v":1778,"vw":20.557133},{"c":20.1044,"h":20.135,"l":20.1044,"n":35,"o":20.135,"t":"2026-03-26T04:00:00Z","v":611,"vw":20.135},{"c":20.2555,"h":20.36,"l":20.215,"n":37,"o":20.36,"t":"2026-03-27T04:00:00Z","v":1051,"vw":20.30802},{"c":20.2225,"h":20.23,"l":20.18,"n":61,"o":20.23,"t":"2026-03-30T04:00:00Z","v":1885,"vw":20.215714},{"c":20.903,"h":20.903,"l":20.56,"n":50,"o":20.56,"t":"2026-03-31T04:00:00Z","v":1262,"vw":20.592217},{"c":20.9986,"h":21.12,"l":20.9986,"n":39,"o":21.04,"t":"2026-04-01T04:00:00Z","v":645,"vw":21.062857},{"c":20.7681,"h":20.7681,"l":20.52,"n":52,"o":20.52,"t":"2026-04-02T04:00:00Z","v":1037,"vw":20.540044},{"c":20.6223,"h":20.6223,"l":20.62,"n":54,"o":20.62,"t":"2026-04-06T04:00:00Z","v":478,"vw":20.62},{"c":20.61,"h":20.61,"l":20.5,"n":41,"o":20.5,"t":"2026-04-07T04:00:00Z","v":393,"vw":20.5},{"c":20.8906,"h":21.03,"l":20.86,"n":54,"o":21.03,"t":"2026-04-08T04:00:00Z","v":791,"vw":20.965809},{"c":20.623,"h":20.69,"l":20.51,"n":61,"o":20.59,"t":"2026-04-09T04:00:00Z","v":3759,"vw":20.553625},{"c":20.5242,"h":20.5242,"l":20.45,"n":60,"o":20.46,"t":"2026-04-10T04:00:00Z","v":3187,"vw":20.46002},{"c":20.83,"h":20.83,"l":20.44,"n":42,"o":20.44,"t":"2026-04-13T04:00:00Z","v":1311,"vw":20.602374},{"c":21.1045,"h":21.11,"l":21.03,"n":64,"o":21.05,"t":"2026-04-14T04:00:00Z","v":2000,"vw":21.064663},{"c":21.467,"h":21.467,"l":21.2,"n":51,"o":21.2,"t":"2026-04-15T04:00:00Z","v":775,"vw":21.274881},{"c":21.702,"h":21.702,"l":21.66,"n":41,"o":21.7,"t":"2026-04-16T04:00:00Z","v":713,"vw":21.683333},{"c":21.9998,"h":22.1101,"l":21.995,"n":62,"o":22.11,"t":"2026-04-17T04:00:00Z","v":735,"vw":22.052525},{"c":22.0887,"h":22.0887,"l":22,"n":53,"o":22,"t":"2026-04-20T04:00:00Z","v":656,"vw":22.02},{"c":21.4339,"h":21.73,"l":21.4339,"n":37,"o":21.73,"t":"2026-04-21T04:00:00Z","v":717,"vw":21.676809},{"c":21.593,"h":21.635,"l":21.593,"n":50,"o":21.635,"t":"2026-04-22T04:00:00Z","v":1918,"vw":21.621207},{"c":20.9834,"h":21.35,"l":20.87,"n":66,"o":21.35,"t":"2026-04-23T04:00:00Z","v":2293,"vw":21.15446},{"c":21.08,"h":21.08,"l":20.9,"n":32,"o":20.98,"t":"2026-04-24T04:00:00Z","v":811,"vw":20.969379},{"c":21.187,"h":21.1901,"l":21.08,"n":49,"o":21.08,"t":"2026-04-27T04:00:00Z","v":1034,"vw":21.122256},{"c":21.1511,"h":21.215,"l":21.1511,"n":48,"o":21.215,"t":"2026-04-28T04:00:00Z","v":709,"vw":21.194452},{"c":21.1111,"h":21.1111,"l":21.0602,"n":42,"o":21.0602,"t":"2026-04-29T04:00:00Z","v":614,"vw":21.0602},{"c":21.181,"h":21.181,"l":21.065,"n":59,"o":21.07,"t":"2026-04-30T04:00:00Z","v":1395,"vw":21.117871},{"c":20.999,"h":21.02,"l":20.86,"n":75,"o":20.86,"t":"2026-05-01T04:00:00Z","v":1053,"vw":20.946316},{"c":21.007,"h":21.04,"l":20.98,"n":71,"o":20.99,"t":"2026-05-04T04:00:00Z","v":1151,"vw":20.996863},{"c":20.8822,"h":20.96,"l":20.86,"n":48,"o":20.9,"t":"2026-05-05T04:00:00Z","v":1680,"vw":20.910535},{"c":21.0398,"h":21.0398,"l":20.98,"n":60,"o":20.98,"t":"2026-05-06T04:00:00Z","v":1470,"vw":20.996361},{"c":20.763,"h":20.985,"l":20.763,"n":42,"o":20.985,"t":"2026-05-07T04:00:00Z","v":894,"vw":20.922616},{"c":20.6566,"h":20.99,"l":20.635,"n":95,"o":20.99,"t":"2026-05-08T04:00:00Z","v":10145,"vw":20.737669},{"c":20.7,"h":20.81,"l":20.7,"n":81,"o":20.75,"t":"2026-05-11T04:00:00Z","v":2829,"vw":20.732653},{"c":20.611,"h":20.71,"l":20.611,"n":60,"o":20.71,"t":"2026-05-12T04:00:00Z","v":632,"vw":20.71},{"c":20.661,"h":20.661,"l":20.6101,"n":58,"o":20.6101,"t":"2026-05-13T04:00:00Z","v":1306,"vw":20.623756},{"c":20.591,"h":20.61,"l":20.591,"n":53,"o":20.61,"t":"2026-05-14T04:00:00Z","v":862,"vw":20.61},{"c":20.3878,"h":20.43,"l":20.3878,"n":63,"o":20.43,"t":"2026-05-15T04:00:00Z","v":428,"vw":20.43},{"c":20.4706,"h":20.4706,"l":20.2,"n":54,"o":20.2,"t":"2026-05-18T04:00:00Z","v":793,"vw":20.321626},{"c":20.5566,"h":20.66,"l":20.5566,"n":40,"o":20.66,"t":"2026-05-19T04:00:00Z","v":952,"vw":20.630535},{"c":20.6589,"h":20.66,"l":20.625,"n":46,"o":20.64,"t":"2026-05-20T04:00:00Z","v":2650,"vw":20.648152},{"c":20.3372,"h":20.3701,"l":20.1,"n":76,"o":20.1,"t":"2026-05-21T04:00:00Z","v":3162,"vw":20.197895},{"c":20.4061,"h":20.53,"l":20.33,"n":41,"o":20.4,"t":"2026-05-22T04:00:00Z","v":1257,"vw":20.427054},{"c":20.258,"h":20.305,"l":20.23,"n":70,"o":20.23,"t":"2026-05-26T04:00:00Z","v":1559,"vw":20.256036},{"c":20.2993,"h":20.35,"l":20.21,"n":72,"o":20.21,"t":"2026-05-27T04:00:00Z","v":1642,"vw":20.336135},{"c":20.352,"h":20.352,"l":20.14,"n":101,"o":20.14,"t":"2026-05-28T04:00:00Z","v":2725,"vw":20.210993},{"c":20.4013,"h":20.49,"l":20.31,"n":64,"o":20.31,"t":"2026-05-29T04:00:00Z","v":733,"vw":20.359587},{"c":20.637,"h":20.7,"l":20.52,"n":75,"o":20.7,"t":"2026-06-01T04:00:00Z","v":2566,"vw":20.618709},{"c":20.7639,"h":20.78,"l":20.75,"n":67,"o":20.78,"t":"2026-06-02T04:00:00Z","v":1203,"vw":20.762},{"c":20.302,"h":20.302,"l":20.24,"n":45,"o":20.24,"t":"2026-06-03T04:00:00Z","v":1210,"vw":20.244227},{"c":20.2027,"h":20.29,"l":20.2027,"n":53,"o":20.26,"t":"2026-06-04T04:00:00Z","v":1474,"vw":20.22953},{"c":19.8579,"h":20.21,"l":19.8579,"n":54,"o":20.21,"t":"2026-06-05T04:00:00Z","v":1041,"vw":20.129531},{"c":19.9558,"h":19.9701,"l":19.9558,"n":50,"o":19.97,"t":"2026-06-08T04:00:00Z","v":764,"vw":19.97005},{"c":19.7992,"h":19.845,"l":19.7992,"n":58,"o":19.845,"t":"2026-06-09T04:00:00Z","v":487,"vw":19.845},{"c":19.6686,"h":19.84,"l":19.6686,"n":67,"o":19.8,"t":"2026-06-10T04:00:00Z","v":1475,"vw":19.787357},{"c":19.8972,"h":19.8972,"l":19.6001,"n":37,"o":19.61,"t":"2026-06-11T04:00:00Z","v":2861,"vw":19.647399},{"c":19.8148,"h":19.8148,"l":19.53,"n":94,"o":19.55,"t":"2026-06-12T04:00:00Z","v":17928,"vw":19.562739},{"c":19.86,"h":19.91,"l":19.81,"n":91,"o":19.81,"t":"2026-06-15T04:00:00Z","v":5008,"vw":19.866936},{"c":20.1142,"h":20.1142,"l":19.94,"n":44,"o":19.94,"t":"2026-06-16T04:00:00Z","v":1608,"vw":19.974251},{"c":19.8742,"h":20.1502,"l":19.8742,"n":46,"o":20.15,"t":"2026-06-17T04:00:00Z","v":692,"vw":20.1501},{"c":19.8301,"h":19.93,"l":19.72,"n":68,"o":19.76,"t":"2026-06-18T04:00:00Z","v":6707,"vw":19.88112},{"c":19.78,"h":19.8801,"l":19.74,"n":64,"o":19.8,"t":"2026-06-22T04:00:00Z","v":2210,"vw":19.807818},{"c":19.5843,"h":19.69,"l":19.47,"n":45,"o":19.47,"t":"2026-06-23T04:00:00Z","v":2171,"vw":19.594802},{"c":19.311,"h":19.45,"l":19.311,"n":41,"o":19.45,"t":"2026-06-24T04:00:00Z","v":1008,"vw":19.424507},{"c":19.087,"h":19.2,"l":19.01,"n":48,"o":19.2,"t":"2026-06-25T04:00:00Z","v":1414,"vw":19.099113},{"c":19.3916,"h":19.3916,"l":19.09,"n":43,"o":19.09,"t":"2026-06-26T04:00:00Z","v":2651,"vw":19.27227},{"c":20,"h":20.01,"l":19.995,"n":57,"o":19.995,"t":"2026-06-29T04:00:00Z","v":1133,"vw":20.002261},{"c":20.0316,"h":20.13,"l":20.01,"n":61,"o":20.01,"t":"2026-06-30T04:00:00Z","v":1902,"vw":20.052722},{"c":20.5538,"h":20.5701,"l":20.5538,"n":55,"o":20.57,"t":"2026-07-01T04:00:00Z","v":1498,"vw":20.569136},{"c":20.637,"h":20.637,"l":20.51,"n":43,"o":20.59,"t":"2026-07-02T04:00:00Z","v":1952,"vw":20.553103},{"c":20.8493,"h":20.8493,"l":20.59,"n":56,"o":20.59,"t":"2026-07-06T04:00:00Z","v":2242,"vw":20.693808},{"c":20.9985,"h":21.11,"l":20.97,"n":62,"o":21.05,"t":"2026-07-07T04:00:00Z","v":2596,"vw":21.077248},{"c":20.8573,"h":20.8573,"l":20.8573,"n":34,"o":20.8573,"t":"2026-07-08T04:00:00Z","v":146,"vw":20.8573},{"c":20.8493,"h":20.8493,"l":20.68,"n":49,"o":20.68,"t":"2026-07-09T04:00:00Z","v":1278,"vw":20.737856},{"c":20.7453,"h":20.89,"l":20.7453,"n":43,"o":20.89,"t":"2026-07-10T04:00:00Z","v":824,"vw":20.89},{"c":20.71,"h":20.8401,"l":20.71,"n":38,"o":20.75,"t":"2026-07-13T04:00:00Z","v":1770,"vw":20.79085},{"c":20.5401,"h":20.55,"l":20.54,"n":41,"o":20.55,"t":"2026-07-14T04:00:00Z","v":1216,"vw":20.542196},{"c":20.6175,"h":20.6175,"l":20.61,"n":32,"o":20.61,"t":"2026-07-15T04:00:00Z","v":535,"vw":20.61},{"c":20.5496,"h":20.67,"l":20.5496,"n":49,"o":20.67,"t":"2026-07-16T04:00:00Z","v":865,"vw":20.650952},{"c":20.5593,"h":20.5601,"l":20.5593,"n":41,"o":20.56,"t":"2026-07-17T04:00:00Z","v":1337,"vw":20.56005},{"c":20.6542,"h":20.78,"l":20.6542,"n":35,"o":20.69,"t":"2026-07-20T04:00:00Z","v":1922,"vw":20.698889},{"c":20.4298,"h":20.4298,"l":20.4298,"n":34,"o":20.4298,"t":"2026-07-21T04:00:00Z","v":325,"vw":20.4298},{"c":19.9944,"h":19.9944,"l":19.9944,"n":54,"o":19.9944,"t":"2026-07-22T04:00:00Z","v":452,"vw":19.9944},{"c":19.7983,"h":19.7983,"l":19.75,"n":36,"o":19.75,"t":"2026-07-23T04:00:00Z","v":394,"vw":19.75},{"c":19.9514,"h":19.9514,"l":19.9199,"n":25,"o":19.92,"t":"2026-07-24T04:00:00Z","v":2240,"vw":19.920905},{"c":20.77,"h":20.77,"l":20.49,"n":38,"o":20.53,"t":"2026-07-27T04:00:00Z","v":1409,"vw":20.611142},{"c":21.1819,"h":21.1819,"l":21,"n":30,"o":21,"t":"2026-07-28T04:00:00Z","v":508,"vw":21.093333},{"c":21.6817,"h":21.8,"l":21.62,"n":53,"o":21.62,"t":"2026-07-29T04:00:00Z","v":2205,"vw":21.726476},{"c":21.9048,"h":21.9048,"l":21.6499,"n":66,"o":21.69,"t":"2026-07-30T04:00:00Z","v":3846,"vw":21.769549},{"c":21.2058,"h":21.2058,"l":21.17,"n":37,"o":21.17,"t":"2026-07-31T04:00:00Z","v":311,"vw":21.17},{"c":21.4069,"h":21.48,"l":21.31,"n":41,"o":21.31,"t":"2026-08-03T04:00:00Z","v":915,"vw":21.434353},{"c":21.4557,"h":21.5,"l":21.34,"n":39,"o":21.34,"t":"2026-08-04T04:00:00Z","v":1071,"vw":21.445645},{"c":21.1623,"h":21.27,"l":21.1623,"n":36,"o":21.27,"t":"2026-08-05T04:00:00Z","v":370,"vw":21.27},{"c":21.6385,"h":21.76,"l":21.6385,"n":38,"o":21.76,"t":"2026-08-06T04:00:00Z","v":339,"vw":21.76},{"c":22.369,"h":22.369,"l":22,"n":81,"o":22,"t":"2026-08-07T04:00:00Z","v":2485,"vw":22.171319},{"c":22.5093,"h":22.515,"l":22.37,"n":62,"o":22.37,"t":"2026-08-10T04:00:00Z","v":2604,"vw":22.475251},{"c":22.4616,"h":22.4616,"l":22.4616,"n":50,"o":22.4616,"t":"2026-08-11T04:00:00Z","v":382,"vw":22.4616},{"c":22.2086,"h":22.35,"l":22.17,"n":45,"o":22.35,"t":"2026-08-12T04:00:00Z","v":1641,"vw":22.225244},{"c":22.3604,"h":22.3604,"l":22.22,"n":44,"o":22.22,"t":"2026-08-13T04:00:00Z","v":2908,"vw":22.223441},{"c":22.96,"h":23,"l":22.915,"n":74,"o":22.98,"t":"2026-08-14T04:00:00Z","v":5417,"vw":22.966803},{"c":22.6192,"h":22.77,"l":22.6192,"n":41,"o":22.72,"t":"2026-08-17T04:00:00Z","v":3391,"vw":22.765608},{"c":22.5262,"h":22.63,"l":22.5262,"n":34,"o":22.6,"t":"2026-08-18T04:00:00Z","v":1021,"vw":22.609201},{"c":22.7175,"h":22.785,"l":22.7175,"n":30,"o":22.785,"t":"2026-08-19T04:00:00Z","v":236,"vw":22.785},{"c":22.5776,"h":22.65,"l":22.56,"n":41,"o":22.65,"t":"2026-08-20T04:00:00Z","v":1885,"vw":22.624201},{"c":22.7098,"h":22.7901,"l":22.7098,"n":64,"o":22.79,"t":"2026-08-21T04:00:00Z","v":3981,"vw":22.765127},{"c":22.4966,"h":22.62,"l":22.4966,"n":43,"o":22.62,"t":"2026-08-24T04:00:00Z","v":489,"vw":22.62},{"c":22.7307,"h":22.7307,"l":22.7307,"n":25,"o":22.7307,"t":"2026-08-25T04:00:00Z","v":95,"vw":22.7307},{"c":22.4814,"h":22.575,"l":22.4814,"n":54,"o":22.56,"t":"2026-08-26T04:00:00Z","v":2182,"vw":22.562719},{"c":22.3411,"h":22.3411,"l":22.32,"n":39,"o":22.32,"t":"2026-08-27T04:00:00Z","v":947,"vw":22.32},{"c":22.5555,"h":22.64,"l":22.555,"n":57,"o":22.64,"t":"2026-08-28T04:00:00Z","v":1691,"vw":22.603512},{"c":22.4613,"h":22.4613,"l":22.46,"n":38,"o":22.46,"t":"2026-08-31T04:00:00Z","v":182,"vw":22.46},{"c":22.357,"h":22.56,"l":22.357,"n":46,"o":22.56,"t":"2026-09-01T04:00:00Z","v":701,"vw":22.432387},{"c":22.3345,"h":22.3345,"l":22.285,"n":32,"o":22.285,"t":"2026-09-02T04:00:00Z","v":351,"vw":22.285},{"c":22.4052,"h":22.485,"l":22.4052,"n":66,"o":22.415,"t":"2026-09-03T04:00:00Z","v":2102,"vw":22.453715},{"c":22.6145,"h":22.6145,"l":22.515,"n":34,"o":22.515,"t":"2026-09-04T04:00:00Z","v":901,"vw":22.519122},{"c":22.5756,"h":22.5756,"l":22.47,"n":40,"o":22.47,"t":"2026-09-08T04:00:00Z","v":850,"vw":22.512436},{"c":22.0628,"h":22.0628,"l":22.0628,"n":27,"o":22.0628,"t":"2026-09-09T04:00:00Z","v":70,"vw":22.0628},{"c":22.0386,"h":22.09,"l":21.94,"n":64,"o":21.94,"t":"2026-09-10T04:00:00Z","v":6533,"vw":22.029832},{"c":22.5466,"h":22.59,"l":22.54,"n":38,"o":22.59,"t":"2026-09-11T04:00:00Z","v":745,"vw":22.572},{"c":23.0022,"h":23.04,"l":22.77,"n":56,"o":22.77,"t":"2026-09-14T04:00:00Z","v":2441,"vw":22.895431},{"c":22.7173,"h":22.75,"l":22.69,"n":52,"o":22.69,"t":"2026-09-15T04:00:00Z","v":947,"vw":22.719397},{"c":22.2939,"h":22.5096,"l":22.215,"n":36,"o":22.5096,"t":"2026-09-16T04:00:00Z","v":1100,"vw":22.325705},{"c":22.5238,"h":22.538,"l":22.5238,"n":34,"o":22.5356,"t":"2026-09-17T04:00:00Z","v":738,"vw":22.5376},{"c":22.3309,"h":22.3309,"l":22.27,"n":43,"o":22.27,"t":"2026-09-18T04:00:00Z","v":597,"vw":22.295625},{"c":22.655,"h":22.655,"l":22.51,"n":62,"o":22.51,"t":"2026-09-21T04:00:00Z","v":639,"vw":22.585393},{"c":22.7269,"h":22.83,"l":22.67,"n":45,"o":22.83,"t":"2026-09-22T04:00:00Z","v":1181,"vw":22.710902},{"c":22.4538,"h":22.4538,"l":22.36,"n":50,"o":22.4,"t":"2026-09-23T04:00:00Z","v":702,"vw":22.380823},{"c":22.1965,"h":22.43,"l":22.12,"n":48,"o":22.31,"t":"2026-09-24T04:00:00Z","v":1185,"vw":22.20993},{"c":22.0602,"h":22.0602,"l":22.06,"n":40,"o":22.06,"t":"2026-09-25T04:00:00Z","v":504,"vw":22.06},{"c":21.9923,"h":22.05,"l":21.98,"n":65,"o":22.05,"t":"2026-09-28T04:00:00Z","v":1457,"vw":22.008822},{"c":21.9338,"h":21.97,"l":21.9338,"n":38,"o":21.97,"t":"2026-09-29T04:00:00Z","v":875,"vw":21.97},{"c":22.1061,"h":22.14,"l":22.1061,"n":37,"o":22.14,"t":"2026-09-30T04:00:00Z","v":566,"vw":22.136667},{"c":22.2701,"h":22.2701,"l":22.25,"n":39,"o":22.25,"t":"2026-10-01T04:00:00Z","v":2163,"vw":22.25},{"c":22.3823,"h":22.425,"l":22.28,"n":46,"o":22.425,"t":"2026-10-02T04:00:00Z","v":754,"vw":22.306508},{"c":22.4352,"h":22.4352,"l":22.17,"n":54,"o":22.17,"t":"2026-10-05T04:00:00Z","v":5633,"vw":22.207778},{"c":22.3062,"h":22.3062,"l":22.28,"n":46,"o":22.28,"t":"2026-10-06T04:00:00Z","v":526,"vw":22.28},{"c":22.3516,"h":22.3516,"l":22.21,"n":53,"o":22.21,"t":"2026-10-07T04:00:00Z","v":790,"vw":22.214196},{"c":22.3239,"h":22.3239,"l":22.21,"n":34,"o":22.21,"t":"2026-10-08T04:00:00Z","v":386,"vw":22.21005},{"c":22.8742,"h":22.8742,"l":22.81,"n":44,"o":22.81,"t":"2026-10-09T04:00:00Z","v":775,"vw":22.8102},{"c":22.8516,"h":22.86,"l":22.8,"n":57,"o":22.8,"t":"2026-10-12T04:00:00Z","v":1981,"vw":22.854997},{"c":22.848,"h":22.848,"l":22.848,"n":23,"o":22.848,"t":"2026-10-13T04:00:00Z","v":212,"vw":22.848},{"c":22.5425,"h":22.58,"l":22.49,"n":47,"o":22.51,"t":"2026-10-14T04:00:00Z","v":2835,"vw":22.572487},{"c":23.1302,"h":23.1302,"l":22.915,"n":77,"o":22.915,"t":"2026-10-15T04:00:00Z","v":4507,"vw":23.054831},{"c":23.0317,"h":23.36,"l":23.02,"n":32,"o":23.36,"t":"2026-10-16T04:00:00Z","v":1334,"vw":23.151644},{"c":23.01,"h":23.01,"l":23.01,"n":25,"o":23.01,"t":"2026-10-19T04:00:00Z","v":193,"vw":23.01},{"c":23.4048,"h":23.42,"l":23.37,"n":38,"o":23.41,"t":"2026-10-20T04:00:00Z","v":3140,"vw":23.396759},{"c":23.27,"h":23.27,"l":23.2614,"n":31,"o":23.2614,"t":"2026-10-21T04:00:00Z","v":197,"vw":23.2614},{"c":23.2234,"h":23.2234,"l":23.07,"n":52,"o":23.07,"t":"2026-10-22T04:00:00Z","v":1167,"vw":23.153452}],"volatilityBars":[{"c":22.83,"h":22.83,"l":22.83,"n":3,"o":22.83,"t":"2026-09-22T13:30:00Z","v":106,"vw":22.83},{"c":22.67,"h":22.67,"l":22.67,"n":3,"o":22.67,"t":"2026-09-22T17:15:00Z","v":508,"vw":22.67},{"c":22.74,"h":22.74,"l":22.74,"n":1,"o":22.74,"t":"2026-09-22T18:30:00Z","v":100,"vw":22.74},{"c":22.76,"h":22.76,"l":22.76,"n":1,"o":22.76,"t":"2026-09-22T19:45:00Z","v":100,"vw":22.76},{"c":22.4,"h":22.4,"l":22.4,"n":2,"o":22.4,"t":"2026-09-23T14:00:00Z","v":115,"vw":22.4},{"c":22.38,"h":22.38,"l":22.36,"n":6,"o":22.36,"t":"2026-09-23T17:00:00Z","v":350,"vw":22.37},{"c":22.31,"h":22.31,"l":22.31,"n":3,"o":22.31,"t":"2026-09-24T15:00:00Z","v":209,"vw":22.31},{"c":22.43,"h":22.43,"l":22.43,"n":1,"o":22.43,"t":"2026-09-24T16:15:00Z","v":100,"vw":22.43},{"c":22.19,"h":22.19,"l":22.12,"n":3,"o":22.12,"t":"2026-09-24T19:15:00Z","v":581,"vw":22.135293},{"c":22.06,"h":22.06,"l":22.06,"n":4,"o":22.06,"t":"2026-09-25T18:15:00Z","v":314,"vw":22.06},{"c":22.05,"h":22.05,"l":22.05,"n":12,"o":22.05,"t":"2026-09-28T13:30:00Z","v":265,"vw":22.05},{"c":22.0101,"h":22.0101,"l":22.01,"n":4,"o":22.01,"t":"2026-09-28T17:45:00Z","v":618,"vw":22.01005},{"c":21.98,"h":21.98,"l":21.98,"n":5,"o":21.98,"t":"2026-09-28T19:00:00Z","v":269,"vw":21.98},{"c":21.97,"h":21.97,"l":21.97,"n":1,"o":21.97,"t":"2026-09-29T13:30:00Z","v":500,"vw":21.97},{"c":22.14,"h":22.14,"l":22.14,"n":3,"o":22.14,"t":"2026-09-30T15:30:00Z","v":272,"vw":22.14},{"c":22.13,"h":22.13,"l":22.13,"n":1,"o":22.13,"t":"2026-09-30T19:30:00Z","v":100,"vw":22.13},{"c":22.25,"h":22.25,"l":22.25,"n":2,"o":22.25,"t":"2026-10-01T13:45:00Z","v":2000,"vw":22.25},{"c":22.425,"h":22.425,"l":22.425,"n":1,"o":22.425,"t":"2026-10-02T14:45:00Z","v":100,"vw":22.425},{"c":22.28,"h":22.28,"l":22.28,"n":1,"o":22.28,"t":"2026-10-02T16:30:00Z","v":447,"vw":22.28},{"c":22.25,"h":22.25,"l":22.25,"n":1,"o":22.25,"t":"2026-10-05T13:15:00Z","v":100,"vw":22.25},{"c":22.31,"h":22.31,"l":22.17,"n":8,"o":22.17,"t":"2026-10-05T13:30:00Z","v":5178,"vw":22.207778},{"c":22.28,"h":22.28,"l":22.28,"n":2,"o":22.28,"t":"2026-10-06T18:00:00Z","v":200,"vw":22.28},{"c":22.21,"h":22.21,"l":22.21,"n":4,"o":22.21,"t":"2026-10-07T13:30:00Z","v":106,"vw":22.21},{"c":22.2101,"h":22.2101,"l":22.21,"n":4,"o":22.21,"t":"2026-10-07T15:15:00Z","v":289,"vw":22.21005},{"c":22.23,"h":22.23,"l":22.23,"n":2,"o":22.23,"t":"2026-10-07T15:30:00Z","v":106,"vw":22.23},{"c":22.2101,"h":22.2101,"l":22.21,"n":2,"o":22.21,"t":"2026-10-08T14:30:00Z","v":200,"vw":22.21005},{"c":22.8104,"h":22.8104,"l":22.81,"n":2,"o":22.81,"t":"2026-10-09T14:00:00Z","v":400,"vw":22.8102},{"c":22.8,"h":22.8,"l":22.8,"n":3,"o":22.8,"t":"2026-10-12T14:00:00Z","v":118,"vw":22.8},{"c":22.86,"h":22.86,"l":22.86,"n":5,"o":22.86,"t":"2026-10-12T15:45:00Z","v":1390,"vw":22.86},{"c":22.85,"h":22.85,"l":22.85,"n":2,"o":22.85,"t":"2026-10-12T16:15:00Z","v":258,"vw":22.85},{"c":22.51,"h":22.51,"l":22.51,"n":3,"o":22.51,"t":"2026-10-14T15:00:00Z","v":102,"vw":22.51},{"c":22.49,"h":22.49,"l":22.49,"n":2,"o":22.49,"t":"2026-10-14T15:30:00Z","v":129,"vw":22.49},{"c":22.58,"h":22.58,"l":22.58,"n":2,"o":22.58,"t":"2026-10-14T19:15:00Z","v":404,"vw":22.58},{"c":22.58,"h":22.58,"l":22.57,"n":7,"o":22.57,"t":"2026-10-14T19:30:00Z","v":1995,"vw":22.579492},{"c":24.1,"h":24.1,"l":24.1,"n":1,"o":24.1,"t":"2026-10-15T12:30:00Z","v":100,"vw":24.1},{"c":22.915,"h":22.915,"l":22.915,"n":1,"o":22.915,"t":"2026-10-15T14:15:00Z","v":100,"vw":22.915},{"c":22.95,"h":22.95,"l":22.95,"n":1,"o":22.95,"t":"2026-10-15T14:30:00Z","v":700,"vw":22.95},{"c":22.96,"h":22.96,"l":22.96,"n":1,"o":22.96,"t":"2026-10-15T16:00:00Z","v":100,"vw":22.96},{"c":23.0201,"h":23.0201,"l":23.02,"n":2,"o":23.02,"t":"2026-10-15T17:00:00Z","v":200,"vw":23.02005},{"c":23.07,"h":23.07,"l":23.07,"n":2,"o":23.07,"t":"2026-10-15T18:45:00Z","v":231,"vw":23.07},{"c":23.12,"h":23.12,"l":23.08,"n":16,"o":23.08,"t":"2026-10-15T19:00:00Z","v":2392,"vw":23.100922},{"c":23.0835,"h":23.0835,"l":23.0835,"n":1,"o":23.0835,"t":"2026-10-15T19:30:00Z","v":134,"vw":23.0835},{"c":23.36,"h":23.36,"l":23.36,"n":2,"o":23.36,"t":"2026-10-16T13:30:00Z","v":406,"vw":23.36},{"c":23.02,"h":23.02,"l":23.02,"n":2,"o":23.02,"t":"2026-10-16T17:15:00Z","v":700,"vw":23.02},{"c":23.41,"h":23.41,"l":23.41,"n":2,"o":23.41,"t":"2026-10-20T17:15:00Z","v":210,"vw":23.41},{"c":23.37,"h":23.3801,"l":23.37,"n":8,"o":23.38,"t":"2026-10-20T17:30:00Z","v":1200,"vw":23.375025},{"c":23.4099,"h":23.4099,"l":23.39,"n":2,"o":23.39,"t":"2026-10-20T17:45:00Z","v":500,"vw":23.39398},{"c":23.4189,"h":23.42,"l":23.4189,"n":6,"o":23.4199,"t":"2026-10-20T19:30:00Z","v":1096,"vw":23.419491},{"c":23.2614,"h":23.2614,"l":23.2614,"n":1,"o":23.2614,"t":"2026-10-21T18:45:00Z","v":106,"vw":23.2614},{"c":23.07,"h":23.07,"l":23.07,"n":3,"o":23.07,"t":"2026-10-22T13:30:00Z","v":154,"vw":23.07},{"c":23.17,"h":23.1702,"l":23.17,"n":6,"o":23.1702,"t":"2026-10-22T18:00:00Z","v":700,"vw":23.170143}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.45,"strike":27.84696940868907,"iv":0.6760151512190757,"gamma":0.06374081226610447,"theta":-0.02194749026716785,"vega":0.018237685519439405,"rho":0.0032153988848054064,"breakevenPct":21.846798525147335},{"delta":0.25,"premium":0.45,"strike":25.875841931704997,"iv":0.4977828160151713,"gamma":0.09865969895922827,"theta":-0.01854153325709825,"vega":0.02068699369828078,"rho":0.004080306769927098,"breakevenPct":13.359120248133319},{"delta":0.3,"premium":0.4616469688228775,"strike":24.883530311771224,"iv":0.39635571905620903,"gamma":0.13519249062855104,"theta":-0.016317968744593604,"vega":0.022559762112558626,"rho":0.0049335403277908415,"breakevenPct":9.136376588243326},{"delta":0.35,"premium":0.5105942120946014,"strike":24.394057879053985,"iv":0.3556505321273507,"gamma":0.16133907815977155,"theta":-0.01564177396767629,"vega":0.02391538500094511,"rho":0.00577253678074638,"breakevenPct":7.239474371317661},{"delta":0.4,"premium":0.5622435650298406,"strike":23.951025739880638,"iv":0.3191312102239058,"gamma":0.18532211850571761,"theta":-0.014967741300857308,"vega":0.025023226597943392,"rho":0.00661251182930458,"breakevenPct":5.554179426399568},{"delta":0.45,"premium":0.6250525111518169,"strike":23.69978995539273,"iv":0.2998993254104267,"gamma":0.2003698048377318,"theta":-0.014302638052946837,"vega":0.025107742440064775,"rho":0.007456528434342693,"breakevenPct":4.742813139094828},{"delta":0.5,"premium":0.6878614572737933,"strike":23.448554170904828,"iv":0.28066744059694765,"gamma":0.215417491169746,"theta":-0.013637534805036367,"vega":0.025192258282186162,"rho":0.008300545039380807,"breakevenPct":3.931446851790088},{"delta":0.55,"premium":0.7506704033957697,"strike":23.19731838641692,"iv":0.2614355557834686,"gamma":0.23046517750176024,"theta":-0.012972431557125897,"vega":0.025276774124307545,"rho":0.009144561644418923,"breakevenPct":3.120080564485347},{"delta":0.6,"premium":0.8307218032169468,"strike":22.952735687358544,"iv":0.2457387325761449,"gamma":0.23903722030155228,"theta":-0.012282273891327414,"vega":0.024967724501567246,"rho":0.009986908593263696,"breakevenPct":2.4116085094150264},{"delta":0.65,"premium":0.9738744145861224,"strike":22.732500900636737,"iv":0.24297897007588026,"gamma":0.22391072462389341,"theta":-0.011500426020008087,"vega":0.023218366086965477,"rho":0.010823145197809084,"breakevenPct":2.07969253090786},{"delta":0.7,"premium":1.1170270259552977,"strike":22.512266113914926,"iv":0.2402192075756156,"gamma":0.20878422894623455,"theta":-0.010718578148688759,"vega":0.02146900767236371,"rho":0.011659381802354471,"breakevenPct":1.747776552400694},{"delta":0.75,"premium":1.2601796373244734,"strike":22.29203132719312,"iv":0.23745944507535094,"gamma":0.19365773326857566,"theta":-0.009936730277369429,"vega":0.019719649257761943,"rho":0.012495618406899861,"breakevenPct":1.4158605738935275},{"delta":0.8,"premium":1.403332248693649,"strike":22.07179654047131,"iv":0.23469968257508628,"gamma":0.17853123759091677,"theta":-0.009154882406050101,"vega":0.017970290843160173,"rho":0.013331855011445251,"breakevenPct":1.083944595386361},{"delta":0.85,"premium":1.7326654240447341,"strike":21.68592730661696,"iv":0.24341062441752098,"gamma":0.14514501397949678,"theta":-0.008083410997204101,"vega":0.014887418452935695,"rho":0.014036201201381377,"breakevenPct":0.8405002310673484},{"delta":0.9,"premium":2.1520503261882573,"strike":21.219944082013047,"iv":0.25766971109040077,"gamma":0.10292693383038208,"theta":-0.006871854613233922,"vega":0.011159552656104377,"rho":0.014676754698197894,"breakevenPct":0.6398477750945343}],"put":[{"delta":0.1,"premium":0.45,"strike":15.80088394143675,"iv":1.2520308828090303,"gamma":0.02158571623804011,"theta":-0.0245216113639504,"vega":0.01143252290648196,"rho":-0.002220354070237235,"breakevenPct":33.89906757220412},{"delta":0.15,"premium":0.45,"strike":18.929024065845887,"iv":0.8017487046839431,"gamma":0.04473374688359362,"theta":-0.02068118449277686,"vega":0.015189756700225971,"rho":-0.0031723198622197776,"breakevenPct":20.42929086246679},{"delta":0.2,"premium":0.4853796920627105,"strike":20.415187682508417,"iv":0.6194479949580941,"gamma":0.07031252630145855,"theta":-0.01885351386591592,"vega":0.01819243633905074,"rho":-0.004156059914613647,"breakevenPct":14.182212809297061},{"delta":0.25,"premium":0.5257769203352507,"strike":21.343692271136675,"iv":0.509485122501424,"gamma":0.09694893658441274,"theta":-0.01733765361271212,"vega":0.020586283328125794,"rho":-0.005145380581315165,"breakevenPct":10.358021001225385},{"delta":0.3,"premium":0.5766958353511047,"strike":22.016958353511047,"iv":0.4360299769206687,"gamma":0.12255752694163644,"theta":-0.016230090485051432,"vega":0.02263362269827601,"rho":-0.006141400939527702,"breakevenPct":7.678193037367734},{"delta":0.35,"premium":0.6164996746492439,"strike":22.414996746492438,"iv":0.3878264625260186,"gamma":0.1496931843266896,"theta":-0.01483188800381413,"vega":0.023801167324611103,"rho":-0.007130708443672742,"breakevenPct":6.135634438354446},{"delta":0.4,"premium":0.6563035139473832,"strike":22.813035139473833,"iv":0.33962294813136845,"gamma":0.1768288417117428,"theta":-0.013433685522576825,"vega":0.024968711950946198,"rho":-0.008120015947817784,"breakevenPct":4.5930758393411555},{"delta":0.45,"premium":0.7175609012613592,"strike":23.113495736696958,"iv":0.3083574833309586,"gamma":0.19451479957070306,"theta":-0.012257466133545827,"vega":0.02535628817704489,"rho":-0.009107615643009688,"breakevenPct":3.563066409588621},{"delta":0.5,"premium":0.7978214272726196,"strike":23.32752380606032,"iv":0.2920954158922916,"gamma":0.20383039600462313,"theta":-0.011277875082472475,"vega":0.025052983450573406,"rho":-0.01009370259399812,"breakevenPct":2.98706313981718},{"delta":0.55,"premium":0.8780819532838802,"strike":23.54155187542368,"iv":0.2758333484536246,"gamma":0.2131459924385432,"theta":-0.01029828403139912,"vega":0.02474967872410192,"rho":-0.011079789544986552,"breakevenPct":2.4110598700457384},{"delta":0.6,"premium":0.9583424792951405,"strike":23.75557994478704,"iv":0.2595712810149577,"gamma":0.22246158887246326,"theta":-0.00931869298032577,"vega":0.024446373997630437,"rho":-0.012065876495974983,"breakevenPct":1.8350566002742985},{"delta":0.65,"premium":1.038603005306401,"strike":23.969608014150403,"iv":0.2433092135762907,"gamma":0.23177718530638336,"theta":-0.008339101929252416,"vega":0.02414306927115895,"rho":-0.013051963446963416,"breakevenPct":1.2590533305028573},{"delta":0.7,"premium":1.2780444587628863,"strike":24.276417525773194,"iv":0.24926488402061853,"gamma":0.21065489690721653,"theta":-0.00759188144329897,"vega":0.02230328608247423,"rho":-0.014130644979290879,"breakevenPct":0.968966357164295},{"delta":0.75,"premium":1.5438305412371134,"strike":24.598582474226802,"iv":0.25889761597938143,"gamma":0.18449510309278352,"theta":-0.006883118556701031,"vega":0.020209213917525774,"rho":-0.015224651022749044,"breakevenPct":0.7261988641211501},{"delta":0.8,"premium":1.8096166237113405,"strike":24.920747422680414,"iv":0.2685303479381443,"gamma":0.1583353092783505,"theta":-0.006174355670103092,"vega":0.01811514175257732,"rho":-0.016318657066207214,"breakevenPct":0.48343137107800527},{"delta":0.85,"premium":3.538888888888887,"strike":26.638888888888886,"iv":0.43084722222222205,"gamma":0.08370833333333338,"theta":-0.008738888888888886,"vega":0.015241666666666669,"rho":-0.01850411366151543,"breakevenPct":0.5313606104188024},{"delta":0.9,"premium":8.580000000000014,"strike":31.680000000000014,"iv":0.7829120000000008,"gamma":0.03427999999999995,"theta":-0.012340000000000007,"vega":0.011527999999999995,"rho":-0.02333284928934793,"breakevenPct":0.5313606104188024}]},"raw":{"call":[{"delta":0.2,"premium":0.45,"strike":27.84696940868907,"iv":0.6760151512190757,"gamma":0.06374081226610447,"theta":-0.02194749026716785,"vega":0.018237685519439405,"rho":0.0032153988848054064,"breakevenPct":21.846798525147335},{"delta":0.25,"premium":0.45,"strike":25.875841931704997,"iv":0.4977828160151713,"gamma":0.09865969895922827,"theta":-0.01854153325709825,"vega":0.02068699369828078,"rho":0.004080306769927098,"breakevenPct":13.359120248133319},{"delta":0.3,"premium":0.4616469688228775,"strike":24.883530311771224,"iv":0.39635571905620903,"gamma":0.13519249062855104,"theta":-0.016317968744593604,"vega":0.022559762112558626,"rho":0.0049335403277908415,"breakevenPct":9.136376588243326},{"delta":0.35,"premium":0.5105942120946014,"strike":24.394057879053985,"iv":0.3556505321273507,"gamma":0.16133907815977155,"theta":-0.01564177396767629,"vega":0.02391538500094511,"rho":0.00577253678074638,"breakevenPct":7.239474371317661},{"delta":0.4,"premium":0.5622435650298406,"strike":23.951025739880638,"iv":0.3191312102239058,"gamma":0.18532211850571761,"theta":-0.014967741300857308,"vega":0.025023226597943392,"rho":0.00661251182930458,"breakevenPct":5.554179426399568},{"delta":0.45,"premium":0.6250525111518169,"strike":23.69978995539273,"iv":0.2998993254104267,"gamma":0.2003698048377318,"theta":-0.014302638052946837,"vega":0.025107742440064775,"rho":0.007456528434342693,"breakevenPct":4.742813139094828},{"delta":0.5,"premium":0.6878614572737933,"strike":23.448554170904828,"iv":0.28066744059694765,"gamma":0.215417491169746,"theta":-0.013637534805036367,"vega":0.025192258282186162,"rho":0.008300545039380807,"breakevenPct":3.931446851790088},{"delta":0.55,"premium":0.7506704033957697,"strike":23.19731838641692,"iv":0.2614355557834686,"gamma":0.23046517750176024,"theta":-0.012972431557125897,"vega":0.025276774124307545,"rho":0.009144561644418923,"breakevenPct":3.120080564485347},{"delta":0.6,"premium":0.8307218032169468,"strike":22.952735687358544,"iv":0.2457387325761449,"gamma":0.23903722030155228,"theta":-0.012282273891327414,"vega":0.024967724501567246,"rho":0.009986908593263696,"breakevenPct":2.4116085094150264},{"delta":0.65,"premium":0.9738744145861224,"strike":22.732500900636737,"iv":0.24297897007588026,"gamma":0.22391072462389341,"theta":-0.011500426020008087,"vega":0.023218366086965477,"rho":0.010823145197809084,"breakevenPct":2.07969253090786},{"delta":0.7,"premium":1.1170270259552977,"strike":22.512266113914926,"iv":0.2402192075756156,"gamma":0.20878422894623455,"theta":-0.010718578148688759,"vega":0.02146900767236371,"rho":0.011659381802354471,"breakevenPct":1.747776552400694},{"delta":0.75,"premium":1.2601796373244734,"strike":22.29203132719312,"iv":0.23745944507535094,"gamma":0.19365773326857566,"theta":-0.009936730277369429,"vega":0.019719649257761943,"rho":0.012495618406899861,"breakevenPct":1.4158605738935275},{"delta":0.8,"premium":1.403332248693649,"strike":22.07179654047131,"iv":0.23469968257508628,"gamma":0.17853123759091677,"theta":-0.009154882406050101,"vega":0.017970290843160173,"rho":0.013331855011445251,"breakevenPct":1.083944595386361},{"delta":0.85,"premium":1.7326654240447341,"strike":21.68592730661696,"iv":0.24341062441752098,"gamma":0.14514501397949678,"theta":-0.008083410997204101,"vega":0.014887418452935695,"rho":0.014036201201381377,"breakevenPct":0.8405002310673484},{"delta":0.9,"premium":2.1520503261882573,"strike":21.219944082013047,"iv":0.25766971109040077,"gamma":0.10292693383038208,"theta":-0.006871854613233922,"vega":0.011159552656104377,"rho":0.014676754698197894,"breakevenPct":0.6398477750945343}],"put":[{"delta":0.1,"premium":0.45,"strike":15.80088394143675,"iv":1.2520308828090303,"gamma":0.02158571623804011,"theta":-0.0245216113639504,"vega":0.01143252290648196,"rho":-0.002220354070237235,"breakevenPct":33.89906757220412},{"delta":0.15,"premium":0.45,"strike":18.929024065845887,"iv":0.8017487046839431,"gamma":0.04473374688359362,"theta":-0.02068118449277686,"vega":0.015189756700225971,"rho":-0.0031723198622197776,"breakevenPct":20.42929086246679},{"delta":0.2,"premium":0.4853796920627105,"strike":20.415187682508417,"iv":0.6194479949580941,"gamma":0.07031252630145855,"theta":-0.01885351386591592,"vega":0.01819243633905074,"rho":-0.004156059914613647,"breakevenPct":14.182212809297061},{"delta":0.25,"premium":0.5257769203352507,"strike":21.343692271136675,"iv":0.509485122501424,"gamma":0.09694893658441274,"theta":-0.01733765361271212,"vega":0.020586283328125794,"rho":-0.005145380581315165,"breakevenPct":10.358021001225385},{"delta":0.3,"premium":0.5766958353511047,"strike":22.016958353511047,"iv":0.4360299769206687,"gamma":0.12255752694163644,"theta":-0.016230090485051432,"vega":0.02263362269827601,"rho":-0.006141400939527702,"breakevenPct":7.678193037367734},{"delta":0.35,"premium":0.6164996746492439,"strike":22.414996746492438,"iv":0.3878264625260186,"gamma":0.1496931843266896,"theta":-0.01483188800381413,"vega":0.023801167324611103,"rho":-0.007130708443672742,"breakevenPct":6.135634438354446},{"delta":0.4,"premium":0.6563035139473832,"strike":22.813035139473833,"iv":0.33962294813136845,"gamma":0.1768288417117428,"theta":-0.013433685522576825,"vega":0.024968711950946198,"rho":-0.008120015947817784,"breakevenPct":4.5930758393411555},{"delta":0.45,"premium":0.7175609012613592,"strike":23.113495736696958,"iv":0.3083574833309586,"gamma":0.19451479957070306,"theta":-0.012257466133545827,"vega":0.02535628817704489,"rho":-0.009107615643009688,"breakevenPct":3.563066409588621},{"delta":0.5,"premium":0.7978214272726196,"strike":23.32752380606032,"iv":0.2920954158922916,"gamma":0.20383039600462313,"theta":-0.011277875082472475,"vega":0.025052983450573406,"rho":-0.01009370259399812,"breakevenPct":2.98706313981718},{"delta":0.55,"premium":0.8780819532838802,"strike":23.54155187542368,"iv":0.2758333484536246,"gamma":0.2131459924385432,"theta":-0.01029828403139912,"vega":0.02474967872410192,"rho":-0.011079789544986552,"breakevenPct":2.4110598700457384},{"delta":0.6,"premium":0.9583424792951405,"strike":23.75557994478704,"iv":0.2595712810149577,"gamma":0.22246158887246326,"theta":-0.00931869298032577,"vega":0.024446373997630437,"rho":-0.012065876495974983,"breakevenPct":1.8350566002742985},{"delta":0.65,"premium":1.038603005306401,"strike":23.969608014150403,"iv":0.2433092135762907,"gamma":0.23177718530638336,"theta":-0.008339101929252416,"vega":0.02414306927115895,"rho":-0.013051963446963416,"breakevenPct":1.2590533305028573},{"delta":0.7,"premium":1.2780444587628863,"strike":24.276417525773194,"iv":0.24926488402061853,"gamma":0.21065489690721653,"theta":-0.00759188144329897,"vega":0.02230328608247423,"rho":-0.014130644979290879,"breakevenPct":0.968966357164295},{"delta":0.75,"premium":1.5438305412371134,"strike":24.598582474226802,"iv":0.25889761597938143,"gamma":0.18449510309278352,"theta":-0.006883118556701031,"vega":0.020209213917525774,"rho":-0.015224651022749044,"breakevenPct":0.7261988641211501},{"delta":0.8,"premium":1.8096166237113405,"strike":24.920747422680414,"iv":0.2685303479381443,"gamma":0.1583353092783505,"theta":-0.006174355670103092,"vega":0.01811514175257732,"rho":-0.016318657066207214,"breakevenPct":0.48343137107800527},{"delta":0.85,"premium":3.538888888888887,"strike":26.638888888888886,"iv":0.43084722222222205,"gamma":0.08370833333333338,"theta":-0.008738888888888886,"vega":0.015241666666666669,"rho":-0.01850411366151543,"breakevenPct":0.5313606104188024},{"delta":0.9,"premium":8.580000000000014,"strike":31.680000000000014,"iv":0.7829120000000008,"gamma":0.03427999999999995,"theta":-0.012340000000000007,"vega":0.011527999999999995,"rho":-0.02333284928934793,"breakevenPct":0.5313606104188024}]}},"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"}}