{"symbol":"PEX","url":"https://intraalpha.com/companies/PEX","capturedAt":"2026-10-23T02:58:10.711Z","state":"partial","quote":{"symbol":"PEX","last_price":22.29,"prev_close":21.9848,"regular_close":22.29,"change":0.3052,"change_pct":1.3882,"regular_change":0.3052,"regular_change_pct":1.3882,"extended_change":0,"extended_change_pct":0,"bid":11.02,"ask":29.08,"bid_size":100,"ask_size":100,"volume":11128,"vwap":22.266786,"open":22.14,"high":22.29,"low":22.14,"close":22.29,"trade_count":77,"last_trade_at":"2026-10-23T00:00:05.7137626Z","last_quote_at":"2026-10-23T00:00:00.155232649Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:58:09.458042004-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:15.148Z","bars":[{"c":22.315,"h":22.315,"l":22.315,"n":1,"o":22.315,"t":"2026-10-16T15:45:00Z","v":100,"vw":22.315},{"c":22.12,"h":22.12,"l":22.12,"n":3,"o":22.12,"t":"2026-10-16T17:25:00Z","v":104,"vw":22.12},{"c":22.06,"h":22.06,"l":22.06,"n":6,"o":22.06,"t":"2026-10-16T19:40:00Z","v":600,"vw":22.06},{"c":22.08,"h":22.08,"l":22.08,"n":2,"o":22.08,"t":"2026-10-16T19:50:00Z","v":200,"vw":22.08},{"c":22.03,"h":22.03,"l":22.03,"n":1,"o":22.03,"t":"2026-10-19T14:05:00Z","v":126,"vw":22.03},{"c":21.98,"h":21.98,"l":21.98,"n":1,"o":21.98,"t":"2026-10-19T14:20:00Z","v":200,"vw":21.98},{"c":21.83,"h":21.83,"l":21.83,"n":2,"o":21.83,"t":"2026-10-19T18:45:00Z","v":101,"vw":21.83},{"c":21.83,"h":21.83,"l":21.83,"n":1,"o":21.83,"t":"2026-10-19T19:45:00Z","v":100,"vw":21.83},{"c":22.14,"h":22.14,"l":22.14,"n":2,"o":22.14,"t":"2026-10-20T15:55:00Z","v":250,"vw":22.14},{"c":22.15,"h":22.15,"l":22.14,"n":4,"o":22.14,"t":"2026-10-20T16:10:00Z","v":565,"vw":22.14177},{"c":22.03,"h":22.03,"l":22.03,"n":1,"o":22.03,"t":"2026-10-20T18:55:00Z","v":100,"vw":22.03},{"c":22.04,"h":22.04,"l":22.04,"n":1,"o":22.04,"t":"2026-10-20T19:55:00Z","v":307,"vw":22.04},{"c":21.92,"h":21.92,"l":21.915,"n":4,"o":21.915,"t":"2026-10-21T19:35:00Z","v":312,"vw":21.918387},{"c":22.14,"h":22.14,"l":22.14,"n":1,"o":22.14,"t":"2026-10-22T14:20:00Z","v":500,"vw":22.14},{"c":22.14,"h":22.14,"l":22.14,"n":1,"o":22.14,"t":"2026-10-22T14:30:00Z","v":499,"vw":22.14},{"c":22.26,"h":22.26,"l":22.26,"n":1,"o":22.26,"t":"2026-10-22T16:50:00Z","v":100,"vw":22.26},{"c":22.2799,"h":22.28,"l":22.2799,"n":34,"o":22.28,"t":"2026-10-22T18:05:00Z","v":9000,"vw":22.27995},{"c":22.265,"h":22.265,"l":22.26,"n":5,"o":22.26,"t":"2026-10-22T18:15:00Z","v":328,"vw":22.2625},{"c":22.27,"h":22.27,"l":22.27,"n":1,"o":22.27,"t":"2026-10-22T19:40:00Z","v":100,"vw":22.27},{"c":22.29,"h":22.29,"l":22.29,"n":1,"o":22.29,"t":"2026-10-22T19:55:00Z","v":405,"vw":22.29}],"history":[{"c":28.4662,"h":28.56,"l":28.27,"n":39,"o":28.27,"t":"2024-10-21T04:00:00Z","v":2080,"vw":28.407624},{"c":28.269,"h":28.4099,"l":28.269,"n":44,"o":28.331,"t":"2024-10-22T04:00:00Z","v":6426,"vw":28.374277},{"c":27.965,"h":28.27,"l":27.9,"n":51,"o":28.27,"t":"2024-10-23T04:00:00Z","v":3486,"vw":27.9954},{"c":28.115,"h":28.115,"l":28.08,"n":28,"o":28.1,"t":"2024-10-24T04:00:00Z","v":1266,"vw":28.083848},{"c":27.9905,"h":28.21,"l":27.91,"n":41,"o":27.91,"t":"2024-10-25T04:00:00Z","v":2528,"vw":28.1222},{"c":28.28,"h":28.28,"l":27.381,"n":24,"o":28.24,"t":"2024-10-28T04:00:00Z","v":817,"vw":28.090862},{"c":28.0329,"h":28.105,"l":27.9879,"n":30,"o":28.105,"t":"2024-10-29T04:00:00Z","v":2047,"vw":28.062882},{"c":28.0258,"h":28.0301,"l":28.0258,"n":30,"o":28.0301,"t":"2024-10-30T04:00:00Z","v":593,"vw":28.0301},{"c":27.82,"h":27.99,"l":27.66,"n":36,"o":27.99,"t":"2024-10-31T04:00:00Z","v":3056,"vw":27.767982},{"c":27.6448,"h":27.8101,"l":27.6448,"n":23,"o":27.8101,"t":"2024-11-01T04:00:00Z","v":242,"vw":27.8101},{"c":27.57,"h":27.61,"l":27.48,"n":38,"o":27.59,"t":"2024-11-04T05:00:00Z","v":3118,"vw":27.531616},{"c":27.7622,"h":27.8,"l":27.6411,"n":34,"o":27.6411,"t":"2024-11-05T05:00:00Z","v":1500,"vw":27.773736},{"c":28.1434,"h":28.91,"l":27.59,"n":52,"o":28.91,"t":"2024-11-06T05:00:00Z","v":4860,"vw":28.180323},{"c":28.407,"h":28.49,"l":28,"n":47,"o":28,"t":"2024-11-07T05:00:00Z","v":3961,"vw":28.451319},{"c":28.2761,"h":28.39,"l":28.2201,"n":33,"o":28.39,"t":"2024-11-08T05:00:00Z","v":1492,"vw":28.29763},{"c":28.6182,"h":28.62,"l":28.39,"n":31,"o":28.56,"t":"2024-11-11T05:00:00Z","v":1465,"vw":28.521831},{"c":28.2577,"h":28.46,"l":28.22,"n":50,"o":28.46,"t":"2024-11-12T05:00:00Z","v":3536,"vw":28.306172},{"c":28.155,"h":28.17,"l":28.0501,"n":27,"o":28.17,"t":"2024-11-13T05:00:00Z","v":1701,"vw":28.148491},{"c":28.2118,"h":28.3,"l":28.16,"n":22,"o":28.16,"t":"2024-11-14T05:00:00Z","v":1249,"vw":28.279868},{"c":28.115,"h":28.1701,"l":28.05,"n":43,"o":28.05,"t":"2024-11-15T05:00:00Z","v":1890,"vw":28.133969},{"c":28.262,"h":28.29,"l":28.13,"n":25,"o":28.13,"t":"2024-11-18T05:00:00Z","v":1610,"vw":28.224571},{"c":28.3688,"h":28.403526,"l":28.15,"n":30,"o":28.15,"t":"2024-11-19T05:00:00Z","v":2211,"vw":28.315303},{"c":28.1,"h":28.18,"l":28.1,"n":51,"o":28.18,"t":"2024-11-20T05:00:00Z","v":5196,"vw":28.132137},{"c":28.2494,"h":28.349,"l":28.19,"n":59,"o":28.1919,"t":"2024-11-21T05:00:00Z","v":7479,"vw":28.278598},{"c":28.5,"h":28.5,"l":28.2601,"n":82,"o":28.31,"t":"2024-11-22T05:00:00Z","v":5650,"vw":28.380197},{"c":28.78,"h":28.86,"l":28.6501,"n":31,"o":28.76,"t":"2024-11-25T05:00:00Z","v":2400,"vw":28.754811},{"c":28.6684,"h":28.82,"l":28.58,"n":61,"o":28.82,"t":"2024-11-26T05:00:00Z","v":8246,"vw":28.683867},{"c":28.835,"h":28.88,"l":28.76,"n":34,"o":28.7601,"t":"2024-11-27T05:00:00Z","v":1537,"vw":28.817275},{"c":29.087,"h":29.1329,"l":28.91,"n":28,"o":28.91,"t":"2024-11-29T05:00:00Z","v":662,"vw":28.98264},{"c":28.9311,"h":29.13,"l":28.85,"n":56,"o":29.13,"t":"2024-12-02T05:00:00Z","v":2657,"vw":28.980864},{"c":28.9188,"h":29.02,"l":28.805,"n":26,"o":28.805,"t":"2024-12-03T05:00:00Z","v":4429,"vw":28.947149},{"c":28.9999,"h":29,"l":28.97,"n":69,"o":28.97,"t":"2024-12-04T05:00:00Z","v":2952,"vw":28.996025},{"c":29.12,"h":29.12,"l":28.9971,"n":34,"o":29,"t":"2024-12-05T05:00:00Z","v":2117,"vw":29.04008},{"c":29.1134,"h":29.18,"l":29.06,"n":32,"o":29.18,"t":"2024-12-06T05:00:00Z","v":1822,"vw":29.117649},{"c":29.1298,"h":29.25,"l":29.1298,"n":55,"o":29.25,"t":"2024-12-09T05:00:00Z","v":3880,"vw":29.213002},{"c":29.0455,"h":29.1,"l":28.955,"n":63,"o":29,"t":"2024-12-10T05:00:00Z","v":4772,"vw":29.017973},{"c":29.0501,"h":29.0501,"l":29.0285,"n":46,"o":29.03,"t":"2024-12-11T05:00:00Z","v":1616,"vw":29.035977},{"c":28.91,"h":29.04,"l":28.91,"n":37,"o":29.04,"t":"2024-12-12T05:00:00Z","v":2880,"vw":28.961358},{"c":28.9195,"h":28.9195,"l":28.8201,"n":25,"o":28.8201,"t":"2024-12-13T05:00:00Z","v":3196,"vw":28.899538},{"c":28.8169,"h":28.96,"l":28.8169,"n":35,"o":28.96,"t":"2024-12-16T05:00:00Z","v":1672,"vw":28.949272},{"c":28.5799,"h":28.75,"l":28.57,"n":32,"o":28.75,"t":"2024-12-17T05:00:00Z","v":2917,"vw":28.619223},{"c":28.0799,"h":28.78,"l":28.075,"n":68,"o":28.67,"t":"2024-12-18T05:00:00Z","v":8292,"vw":28.306243},{"c":28.1866,"h":28.2004,"l":28.1866,"n":20,"o":28.2004,"t":"2024-12-19T05:00:00Z","v":2870,"vw":28.200205},{"c":28.3308,"h":28.45,"l":28.3308,"n":40,"o":28.37,"t":"2024-12-20T05:00:00Z","v":1822,"vw":28.410063},{"c":27.4123,"h":28.34,"l":27.21,"n":58,"o":28.34,"t":"2024-12-23T05:00:00Z","v":6325,"vw":27.422747},{"c":27.74,"h":27.74,"l":27.3943,"n":36,"o":27.4,"t":"2024-12-24T05:00:00Z","v":4899,"vw":27.433082},{"c":27.778,"h":27.8,"l":27.73,"n":77,"o":27.78,"t":"2024-12-26T05:00:00Z","v":7310,"vw":27.773958},{"c":27.89,"h":27.9,"l":27.775,"n":65,"o":27.81,"t":"2024-12-27T05:00:00Z","v":4455,"vw":27.829125},{"c":27.8384,"h":27.89,"l":27.62,"n":66,"o":27.83,"t":"2024-12-30T05:00:00Z","v":3960,"vw":27.705963},{"c":27.7796,"h":27.99,"l":27.7506,"n":73,"o":27.99,"t":"2024-12-31T05:00:00Z","v":10765,"vw":27.823385},{"c":27.9009,"h":27.97,"l":27.79,"n":66,"o":27.87,"t":"2025-01-02T05:00:00Z","v":4345,"vw":27.879344},{"c":28.018,"h":28.0536,"l":27.999,"n":40,"o":28.05,"t":"2025-01-03T05:00:00Z","v":5079,"vw":28.032299},{"c":27.9831,"h":28.1,"l":27.9831,"n":38,"o":28.055,"t":"2025-01-06T05:00:00Z","v":1943,"vw":28.056079},{"c":27.7778,"h":27.9701,"l":27.7778,"n":54,"o":27.9701,"t":"2025-01-07T05:00:00Z","v":4543,"vw":27.859356},{"c":27.6118,"h":27.67,"l":27.56,"n":21,"o":27.67,"t":"2025-01-08T05:00:00Z","v":979,"vw":27.586688},{"c":27.388,"h":27.44,"l":27.31,"n":72,"o":27.4038,"t":"2025-01-10T05:00:00Z","v":7270,"vw":27.374752},{"c":27.3215,"h":27.3215,"l":27.2,"n":57,"o":27.29,"t":"2025-01-13T05:00:00Z","v":7906,"vw":27.221867},{"c":27.5911,"h":27.619,"l":27.49,"n":55,"o":27.49,"t":"2025-01-14T05:00:00Z","v":7473,"vw":27.511324},{"c":27.82,"h":27.89,"l":27.82,"n":43,"o":27.89,"t":"2025-01-15T05:00:00Z","v":3947,"vw":27.833623},{"c":28.1352,"h":28.1352,"l":27.9999,"n":29,"o":28,"t":"2025-01-16T05:00:00Z","v":1531,"vw":28.04701},{"c":28.1596,"h":28.2892,"l":28.1,"n":40,"o":28.26,"t":"2025-01-17T05:00:00Z","v":5690,"vw":28.185713},{"c":28.51,"h":28.579,"l":28.16,"n":68,"o":28.16,"t":"2025-01-21T05:00:00Z","v":9024,"vw":28.440427},{"c":28.5212,"h":28.5212,"l":28.5212,"n":29,"o":28.5212,"t":"2025-01-22T05:00:00Z","v":314,"vw":28.5212},{"c":28.646,"h":28.7,"l":28.48,"n":37,"o":28.48,"t":"2025-01-23T05:00:00Z","v":2159,"vw":28.640836},{"c":28.66,"h":28.74,"l":28.61,"n":30,"o":28.61,"t":"2025-01-24T05:00:00Z","v":1437,"vw":28.672585},{"c":28.5208,"h":28.6501,"l":28.46,"n":41,"o":28.6501,"t":"2025-01-27T05:00:00Z","v":1405,"vw":28.540563},{"c":28.7868,"h":28.8,"l":28.681,"n":54,"o":28.78,"t":"2025-01-28T05:00:00Z","v":4488,"vw":28.760418},{"c":28.54,"h":28.89,"l":28.53,"n":54,"o":28.89,"t":"2025-01-29T05:00:00Z","v":4592,"vw":28.757167},{"c":28.7966,"h":28.8,"l":28.7563,"n":25,"o":28.7563,"t":"2025-01-30T05:00:00Z","v":1038,"vw":28.762943},{"c":28.8905,"h":28.98,"l":28.88,"n":43,"o":28.88,"t":"2025-01-31T05:00:00Z","v":3280,"vw":28.945222},{"c":28.69,"h":28.76,"l":28.43,"n":67,"o":28.53,"t":"2025-02-03T05:00:00Z","v":3856,"vw":28.61095},{"c":28.786,"h":28.83,"l":28.7,"n":31,"o":28.7,"t":"2025-02-04T05:00:00Z","v":1350,"vw":28.789436},{"c":28.81,"h":28.87,"l":28.56,"n":36,"o":28.56,"t":"2025-02-05T05:00:00Z","v":1453,"vw":28.783445},{"c":28.8548,"h":28.89,"l":28.77,"n":40,"o":28.77,"t":"2025-02-06T05:00:00Z","v":2795,"vw":28.851383},{"c":28.72,"h":28.85,"l":28.6757,"n":33,"o":28.85,"t":"2025-02-07T05:00:00Z","v":2743,"vw":28.734989},{"c":28.7303,"h":28.94,"l":28.7099,"n":45,"o":28.94,"t":"2025-02-10T05:00:00Z","v":3956,"vw":28.846755},{"c":28.65,"h":28.73,"l":28.4,"n":65,"o":28.4,"t":"2025-02-11T05:00:00Z","v":26875,"vw":28.501921},{"c":28.8096,"h":28.86,"l":28.7599,"n":49,"o":28.76,"t":"2025-02-12T05:00:00Z","v":5414,"vw":28.788381},{"c":29.04,"h":29.04,"l":28.86,"n":64,"o":28.895,"t":"2025-02-13T05:00:00Z","v":3882,"vw":28.921627},{"c":29.2365,"h":29.2399,"l":29.2034,"n":50,"o":29.22,"t":"2025-02-14T05:00:00Z","v":1006,"vw":29.220177},{"c":29.4092,"h":29.4361,"l":29.15,"n":78,"o":29.15,"t":"2025-02-18T05:00:00Z","v":6652,"vw":29.307216},{"c":29.51,"h":29.51,"l":29.29,"n":64,"o":29.5,"t":"2025-02-19T05:00:00Z","v":5423,"vw":29.407066},{"c":29.4634,"h":29.49,"l":29.36,"n":48,"o":29.41,"t":"2025-02-20T05:00:00Z","v":3821,"vw":29.430661},{"c":29.247,"h":29.68,"l":29.247,"n":49,"o":29.68,"t":"2025-02-21T05:00:00Z","v":2622,"vw":29.47199},{"c":29.0773,"h":29.25,"l":29.0773,"n":35,"o":29.25,"t":"2025-02-24T05:00:00Z","v":2251,"vw":29.183273},{"c":29.02,"h":29.3,"l":28.99,"n":56,"o":29.2457,"t":"2025-02-25T05:00:00Z","v":3904,"vw":29.122438},{"c":28.9,"h":29.12,"l":28.81,"n":52,"o":29.09,"t":"2025-02-26T05:00:00Z","v":5947,"vw":28.91405},{"c":28.5788,"h":28.79,"l":28.5788,"n":75,"o":28.79,"t":"2025-02-27T05:00:00Z","v":3407,"vw":28.719196},{"c":28.9999,"h":28.9999,"l":28.735,"n":64,"o":28.735,"t":"2025-02-28T05:00:00Z","v":4408,"vw":28.898306},{"c":28.8398,"h":29.22,"l":28.78,"n":79,"o":29.06,"t":"2025-03-03T05:00:00Z","v":6700,"vw":29.037809},{"c":28.48,"h":28.7108,"l":28.33,"n":73,"o":28.4491,"t":"2025-03-04T05:00:00Z","v":9020,"vw":28.495902},{"c":28.52,"h":28.61,"l":28.2599,"n":80,"o":28.35,"t":"2025-03-05T05:00:00Z","v":6341,"vw":28.344641},{"c":28.01,"h":28.3399,"l":28.01,"n":76,"o":28.25,"t":"2025-03-06T05:00:00Z","v":2426,"vw":28.128293},{"c":28.51,"h":28.51,"l":28.2,"n":43,"o":28.22,"t":"2025-03-07T05:00:00Z","v":2301,"vw":28.385702},{"c":27.85,"h":28.36,"l":27.75,"n":71,"o":28.36,"t":"2025-03-10T04:00:00Z","v":2432,"vw":28.091436},{"c":27.42,"h":27.8674,"l":27.32,"n":102,"o":27.86,"t":"2025-03-11T04:00:00Z","v":10557,"vw":27.592429},{"c":27.49,"h":27.67,"l":27.391,"n":73,"o":27.53,"t":"2025-03-12T04:00:00Z","v":7256,"vw":27.52749},{"c":27.0708,"h":27.48,"l":27.06,"n":62,"o":27.48,"t":"2025-03-13T04:00:00Z","v":3072,"vw":27.21018},{"c":27.5175,"h":27.522,"l":27.3601,"n":35,"o":27.3601,"t":"2025-03-14T04:00:00Z","v":745,"vw":27.45922},{"c":27.7683,"h":27.81,"l":27.66,"n":43,"o":27.66,"t":"2025-03-17T04:00:00Z","v":2305,"vw":27.720332},{"c":27.75,"h":27.8,"l":27.63,"n":36,"o":27.63,"t":"2025-03-18T04:00:00Z","v":3462,"vw":27.684647},{"c":27.8706,"h":27.8706,"l":27.8706,"n":27,"o":27.8706,"t":"2025-03-19T04:00:00Z","v":149,"vw":27.8706},{"c":27.7886,"h":27.7886,"l":27.6901,"n":42,"o":27.7,"t":"2025-03-20T04:00:00Z","v":2606,"vw":27.715641},{"c":27.642,"h":27.7,"l":27.59,"n":46,"o":27.6,"t":"2025-03-21T04:00:00Z","v":2092,"vw":27.633052},{"c":27.8729,"h":27.8729,"l":27.73,"n":46,"o":27.75,"t":"2025-03-24T04:00:00Z","v":3427,"vw":27.791164},{"c":28.0549,"h":28.16,"l":28,"n":46,"o":28.16,"t":"2025-03-25T04:00:00Z","v":2627,"vw":28.055354},{"c":27.5194,"h":27.6095,"l":27.475,"n":36,"o":27.59,"t":"2025-03-26T04:00:00Z","v":2291,"vw":27.550419},{"c":27.525,"h":27.57,"l":27.38,"n":37,"o":27.38,"t":"2025-03-27T04:00:00Z","v":2263,"vw":27.497469},{"c":27.2502,"h":27.6,"l":27.2502,"n":67,"o":27.6,"t":"2025-03-28T04:00:00Z","v":1598,"vw":27.420859},{"c":27.0443,"h":27.05,"l":26.8096,"n":173,"o":26.85,"t":"2025-03-31T04:00:00Z","v":4309,"vw":26.878697},{"c":27.1869,"h":27.23,"l":27.07,"n":45,"o":27.23,"t":"2025-04-01T04:00:00Z","v":2214,"vw":27.132103},{"c":27.2089,"h":27.26,"l":27.045,"n":46,"o":27.17,"t":"2025-04-02T04:00:00Z","v":4952,"vw":27.171062},{"c":26.7,"h":27.07,"l":26.7,"n":92,"o":27.06,"t":"2025-04-03T04:00:00Z","v":9198,"vw":26.918877},{"c":24.9695,"h":26.17,"l":24.91,"n":210,"o":26.17,"t":"2025-04-04T04:00:00Z","v":24781,"vw":25.369144},{"c":24.0398,"h":24.92,"l":23.46,"n":128,"o":23.84,"t":"2025-04-07T04:00:00Z","v":5720,"vw":23.984029},{"c":23.7207,"h":25.0132,"l":23.7207,"n":129,"o":25.0132,"t":"2025-04-08T04:00:00Z","v":7237,"vw":24.252212},{"c":25.683,"h":25.683,"l":23.74,"n":64,"o":23.74,"t":"2025-04-09T04:00:00Z","v":3643,"vw":24.740217},{"c":24.9476,"h":25.15,"l":24.6907,"n":57,"o":25.09,"t":"2025-04-10T04:00:00Z","v":2988,"vw":24.965013},{"c":25.31,"h":25.31,"l":24.85,"n":61,"o":25.26,"t":"2025-04-11T04:00:00Z","v":5612,"vw":25.127954},{"c":25.6156,"h":25.74,"l":25.585,"n":58,"o":25.585,"t":"2025-04-14T04:00:00Z","v":5365,"vw":25.689614},{"c":26.0432,"h":26.07,"l":25.74,"n":48,"o":25.74,"t":"2025-04-15T04:00:00Z","v":2761,"vw":25.924186},{"c":25.892,"h":25.93,"l":25.835,"n":52,"o":25.8672,"t":"2025-04-16T04:00:00Z","v":2121,"vw":25.880617},{"c":26.2394,"h":26.28,"l":26.1645,"n":34,"o":26.228,"t":"2025-04-17T04:00:00Z","v":563,"vw":26.220179},{"c":25.81,"h":26.37,"l":25.69,"n":53,"o":26.37,"t":"2025-04-21T04:00:00Z","v":4025,"vw":26.128796},{"c":26.3097,"h":26.3167,"l":26.2007,"n":35,"o":26.25,"t":"2025-04-22T04:00:00Z","v":1462,"vw":26.25428},{"c":26.571,"h":26.745,"l":26.571,"n":35,"o":26.745,"t":"2025-04-23T04:00:00Z","v":537,"vw":26.732143},{"c":27.0342,"h":27.0342,"l":26.47,"n":53,"o":26.47,"t":"2025-04-24T04:00:00Z","v":2565,"vw":26.81134},{"c":26.9949,"h":27.0036,"l":26.9424,"n":41,"o":26.9424,"t":"2025-04-25T04:00:00Z","v":1254,"vw":26.973378},{"c":27.25,"h":27.25,"l":27.071,"n":65,"o":27.215,"t":"2025-04-28T04:00:00Z","v":4344,"vw":27.1617},{"c":27.0312,"h":27.0596,"l":26.93,"n":30,"o":26.97,"t":"2025-04-29T04:00:00Z","v":670,"vw":26.978515},{"c":26.9491,"h":26.9491,"l":26.6901,"n":48,"o":26.74,"t":"2025-04-30T04:00:00Z","v":2519,"vw":26.786388},{"c":26.64,"h":26.9235,"l":26.64,"n":44,"o":26.92,"t":"2025-05-01T04:00:00Z","v":1724,"vw":26.839024},{"c":27.0823,"h":27.0823,"l":27.0299,"n":53,"o":27.0299,"t":"2025-05-02T04:00:00Z","v":2750,"vw":27.061307},{"c":26.8776,"h":27.0597,"l":26.85,"n":57,"o":26.85,"t":"2025-05-05T04:00:00Z","v":6457,"vw":26.995269},{"c":26.9783,"h":27.0256,"l":26.88,"n":26,"o":26.88,"t":"2025-05-06T04:00:00Z","v":634,"vw":26.968175},{"c":26.8626,"h":26.98,"l":26.529,"n":26,"o":26.97,"t":"2025-05-07T04:00:00Z","v":792,"vw":26.866336},{"c":26.7041,"h":26.91,"l":26.6,"n":60,"o":26.64,"t":"2025-05-08T04:00:00Z","v":6472,"vw":26.732935},{"c":26.7003,"h":26.733,"l":26.6684,"n":35,"o":26.6684,"t":"2025-05-09T04:00:00Z","v":968,"vw":26.695029},{"c":27.0959,"h":27.215,"l":27.04,"n":96,"o":27.04,"t":"2025-05-12T04:00:00Z","v":6369,"vw":27.123615},{"c":27.4425,"h":27.49,"l":27.15,"n":79,"o":27.15,"t":"2025-05-13T04:00:00Z","v":6822,"vw":27.354063},{"c":27.2642,"h":27.46,"l":27.2066,"n":58,"o":27.37,"t":"2025-05-14T04:00:00Z","v":2751,"vw":27.36635},{"c":27.261,"h":27.261,"l":27.21,"n":28,"o":27.21,"t":"2025-05-15T04:00:00Z","v":1424,"vw":27.22269},{"c":27.4663,"h":27.4663,"l":27.36,"n":20,"o":27.36,"t":"2025-05-16T04:00:00Z","v":708,"vw":27.37},{"c":27.6374,"h":27.6374,"l":27.47,"n":30,"o":27.47,"t":"2025-05-19T04:00:00Z","v":2923,"vw":27.492372},{"c":27.7718,"h":27.7718,"l":27.6563,"n":34,"o":27.66,"t":"2025-05-20T04:00:00Z","v":2088,"vw":27.659434},{"c":27.28,"h":27.7,"l":27.28,"n":58,"o":27.7,"t":"2025-05-21T04:00:00Z","v":4672,"vw":27.492244},{"c":27.1796,"h":27.37,"l":27.127,"n":27,"o":27.37,"t":"2025-05-22T04:00:00Z","v":1053,"vw":27.178778},{"c":27.2894,"h":27.33,"l":27.09,"n":47,"o":27.09,"t":"2025-05-23T04:00:00Z","v":22620,"vw":27.306798},{"c":27.6292,"h":27.6292,"l":27.43,"n":43,"o":27.55,"t":"2025-05-27T04:00:00Z","v":585,"vw":27.47},{"c":27.5069,"h":27.76,"l":27.4703,"n":42,"o":27.76,"t":"2025-05-28T04:00:00Z","v":1650,"vw":27.565343},{"c":27.5286,"h":27.535,"l":27.45,"n":33,"o":27.5045,"t":"2025-05-29T04:00:00Z","v":1754,"vw":27.492954},{"c":27.5879,"h":27.5879,"l":27.48,"n":28,"o":27.54,"t":"2025-05-30T04:00:00Z","v":1254,"vw":27.520938},{"c":27.51,"h":27.51,"l":27.385,"n":49,"o":27.43,"t":"2025-06-02T04:00:00Z","v":1492,"vw":27.454},{"c":27.5674,"h":27.5675,"l":27.44,"n":46,"o":27.468,"t":"2025-06-03T04:00:00Z","v":2603,"vw":27.48377},{"c":27.6556,"h":27.7066,"l":27.64,"n":39,"o":27.64,"t":"2025-06-04T04:00:00Z","v":1525,"vw":27.67598},{"c":27.6588,"h":27.6801,"l":26.67,"n":54,"o":27.6,"t":"2025-06-05T04:00:00Z","v":2180,"vw":27.574549},{"c":27.9652,"h":27.9652,"l":27.845,"n":42,"o":27.845,"t":"2025-06-06T04:00:00Z","v":2718,"vw":27.897463},{"c":28.14,"h":28.25,"l":28.13,"n":44,"o":28.25,"t":"2025-06-09T04:00:00Z","v":2548,"vw":28.175834},{"c":28.1588,"h":28.19,"l":28.15,"n":50,"o":28.15,"t":"2025-06-10T04:00:00Z","v":1467,"vw":28.173518},{"c":28.1242,"h":28.27,"l":28.1242,"n":43,"o":28.27,"t":"2025-06-11T04:00:00Z","v":1236,"vw":28.188},{"c":28.14,"h":28.43,"l":28.105,"n":67,"o":28.105,"t":"2025-06-12T04:00:00Z","v":6098,"vw":28.178196},{"c":27.75,"h":27.8952,"l":27.67,"n":70,"o":27.83,"t":"2025-06-13T04:00:00Z","v":2766,"vw":27.792491},{"c":27.6575,"h":28.14,"l":27.6575,"n":54,"o":28.14,"t":"2025-06-16T04:00:00Z","v":1523,"vw":27.917456},{"c":27.5133,"h":27.6201,"l":27.36,"n":51,"o":27.59,"t":"2025-06-17T04:00:00Z","v":2459,"vw":27.543198},{"c":27.728,"h":27.728,"l":27.62,"n":24,"o":27.62,"t":"2025-06-18T04:00:00Z","v":417,"vw":27.62},{"c":27.7546,"h":28.5,"l":27.7546,"n":71,"o":28.5,"t":"2025-06-20T04:00:00Z","v":12961,"vw":28.122601},{"c":27.7329,"h":27.7329,"l":27.6001,"n":54,"o":27.65,"t":"2025-06-23T04:00:00Z","v":2912,"vw":27.656852},{"c":28.1216,"h":28.23,"l":28,"n":23,"o":28,"t":"2025-06-24T04:00:00Z","v":1267,"vw":28.132026},{"c":27.29,"h":27.56,"l":27.179,"n":78,"o":27.56,"t":"2025-06-25T04:00:00Z","v":13331,"vw":27.305739},{"c":27.73,"h":27.7701,"l":27.67,"n":78,"o":27.67,"t":"2025-06-26T04:00:00Z","v":5030,"vw":27.738711},{"c":27.665,"h":27.86,"l":27.63,"n":48,"o":27.8401,"t":"2025-06-27T04:00:00Z","v":3599,"vw":27.83232},{"c":27.848,"h":27.9,"l":27.74,"n":122,"o":27.83,"t":"2025-06-30T04:00:00Z","v":7507,"vw":27.845708},{"c":27.9228,"h":27.95,"l":27.79,"n":58,"o":27.95,"t":"2025-07-01T04:00:00Z","v":5202,"vw":27.865158},{"c":27.9794,"h":27.985,"l":27.76,"n":73,"o":27.91,"t":"2025-07-02T04:00:00Z","v":3866,"vw":27.895778},{"c":28.1913,"h":28.23,"l":28.15,"n":40,"o":28.15,"t":"2025-07-03T04:00:00Z","v":1493,"vw":28.189244},{"c":27.9362,"h":28.285,"l":27.9362,"n":61,"o":28.285,"t":"2025-07-07T04:00:00Z","v":2224,"vw":28.101531},{"c":28.3165,"h":28.37,"l":28.2126,"n":98,"o":28.2467,"t":"2025-07-08T04:00:00Z","v":21009,"vw":28.300378},{"c":28.3648,"h":28.3648,"l":28.2001,"n":48,"o":28.31,"t":"2025-07-09T04:00:00Z","v":2793,"vw":28.275144},{"c":28.63,"h":28.67,"l":28.42,"n":61,"o":28.42,"t":"2025-07-10T04:00:00Z","v":3937,"vw":28.593194},{"c":28.79,"h":28.79,"l":28.5,"n":100,"o":28.5,"t":"2025-07-11T04:00:00Z","v":8795,"vw":28.649035},{"c":28.7076,"h":28.7194,"l":28.7076,"n":46,"o":28.7194,"t":"2025-07-14T04:00:00Z","v":1059,"vw":28.7194},{"c":28.57,"h":28.664,"l":28.57,"n":38,"o":28.63,"t":"2025-07-15T04:00:00Z","v":2678,"vw":28.64393},{"c":28.8736,"h":28.88,"l":28.555,"n":82,"o":28.555,"t":"2025-07-16T04:00:00Z","v":4871,"vw":28.76139},{"c":29.0864,"h":29.0864,"l":28.9532,"n":28,"o":28.9532,"t":"2025-07-17T04:00:00Z","v":1425,"vw":28.994448},{"c":29.061,"h":29.2551,"l":29.061,"n":73,"o":29.2551,"t":"2025-07-18T04:00:00Z","v":2826,"vw":29.144401},{"c":28.97,"h":29.12,"l":28.97,"n":76,"o":28.99,"t":"2025-07-21T04:00:00Z","v":2985,"vw":29.068676},{"c":29.0662,"h":29.075,"l":28.81,"n":74,"o":28.81,"t":"2025-07-22T04:00:00Z","v":5559,"vw":28.942394},{"c":29.48,"h":29.48,"l":29.221,"n":46,"o":29.221,"t":"2025-07-23T04:00:00Z","v":1278,"vw":29.429},{"c":29.0455,"h":29.2,"l":29.0455,"n":60,"o":29.17,"t":"2025-07-24T04:00:00Z","v":2803,"vw":29.14691},{"c":28.9851,"h":29.03,"l":28.9188,"n":37,"o":28.9188,"t":"2025-07-25T04:00:00Z","v":1082,"vw":28.944554},{"c":28.46,"h":28.76,"l":28.42,"n":77,"o":28.74,"t":"2025-07-28T04:00:00Z","v":4296,"vw":28.622446},{"c":28.356,"h":28.43,"l":28.205,"n":43,"o":28.2874,"t":"2025-07-29T04:00:00Z","v":2243,"vw":28.351532},{"c":28.0648,"h":28.3153,"l":28.0648,"n":64,"o":28.3153,"t":"2025-07-30T04:00:00Z","v":1370,"vw":28.268236},{"c":27.95,"h":28.069,"l":27.7,"n":108,"o":27.7,"t":"2025-07-31T04:00:00Z","v":19034,"vw":27.956718},{"c":27.72,"h":27.789,"l":27.57,"n":49,"o":27.645,"t":"2025-08-01T04:00:00Z","v":2698,"vw":27.666609},{"c":27.7133,"h":27.79,"l":27.55,"n":46,"o":27.55,"t":"2025-08-04T04:00:00Z","v":2338,"vw":27.713314},{"c":27.735,"h":27.735,"l":27.6699,"n":44,"o":27.67,"t":"2025-08-05T04:00:00Z","v":1157,"vw":27.679475},{"c":27.92,"h":27.95,"l":27.89,"n":57,"o":27.95,"t":"2025-08-06T04:00:00Z","v":4989,"vw":27.907622},{"c":27.7237,"h":27.785,"l":27.6807,"n":41,"o":27.6807,"t":"2025-08-07T04:00:00Z","v":4917,"vw":27.70313},{"c":27.88,"h":27.88,"l":27.7401,"n":48,"o":27.7401,"t":"2025-08-08T04:00:00Z","v":2618,"vw":27.844139},{"c":27.7985,"h":27.93,"l":27.7698,"n":86,"o":27.92,"t":"2025-08-11T04:00:00Z","v":7619,"vw":27.850667},{"c":27.9531,"h":27.98,"l":27.91,"n":48,"o":27.98,"t":"2025-08-12T04:00:00Z","v":3717,"vw":27.939688},{"c":28.12,"h":28.12,"l":28.0544,"n":66,"o":28.07,"t":"2025-08-13T04:00:00Z","v":5282,"vw":28.092346},{"c":28.0398,"h":28.1,"l":28.02,"n":35,"o":28.1,"t":"2025-08-14T04:00:00Z","v":4995,"vw":28.08325},{"c":27.8384,"h":27.94,"l":27.8384,"n":58,"o":27.94,"t":"2025-08-15T04:00:00Z","v":2846,"vw":27.906502},{"c":27.88,"h":27.88,"l":27.79,"n":60,"o":27.79,"t":"2025-08-18T04:00:00Z","v":3566,"vw":27.847455},{"c":27.846,"h":27.92,"l":27.63,"n":56,"o":27.63,"t":"2025-08-19T04:00:00Z","v":2797,"vw":27.863868},{"c":27.8171,"h":27.83,"l":27.8171,"n":43,"o":27.83,"t":"2025-08-20T04:00:00Z","v":704,"vw":27.83},{"c":27.761,"h":27.761,"l":27.735,"n":43,"o":27.735,"t":"2025-08-21T04:00:00Z","v":1701,"vw":27.75048},{"c":28.1249,"h":28.22,"l":27.86,"n":56,"o":27.86,"t":"2025-08-22T04:00:00Z","v":3070,"vw":28.009951},{"c":27.8266,"h":27.91,"l":27.8266,"n":43,"o":27.91,"t":"2025-08-25T04:00:00Z","v":698,"vw":27.90995},{"c":27.8699,"h":27.89,"l":27.79,"n":50,"o":27.84,"t":"2025-08-26T04:00:00Z","v":1635,"vw":27.857197},{"c":27.9348,"h":27.94,"l":27.83,"n":76,"o":27.88,"t":"2025-08-27T04:00:00Z","v":10932,"vw":27.898483},{"c":28,"h":28.14,"l":27.9836,"n":40,"o":28.14,"t":"2025-08-28T04:00:00Z","v":2138,"vw":28.033708},{"c":28.1085,"h":28.1085,"l":28.0493,"n":39,"o":28.0641,"t":"2025-08-29T04:00:00Z","v":898,"vw":28.053707},{"c":27.7029,"h":27.85,"l":27.64,"n":93,"o":27.85,"t":"2025-09-02T04:00:00Z","v":4383,"vw":27.718692},{"c":27.6787,"h":27.7,"l":27.6,"n":40,"o":27.7,"t":"2025-09-03T04:00:00Z","v":1579,"vw":27.674688},{"c":27.8447,"h":27.8447,"l":27.7,"n":43,"o":27.7,"t":"2025-09-04T04:00:00Z","v":2108,"vw":27.713149},{"c":27.9099,"h":28.02,"l":27.82,"n":56,"o":27.9,"t":"2025-09-05T04:00:00Z","v":3480,"vw":27.954604},{"c":27.9949,"h":27.9949,"l":27.85,"n":44,"o":27.8735,"t":"2025-09-08T04:00:00Z","v":1861,"vw":27.867861},{"c":27.94,"h":28,"l":27.8914,"n":55,"o":27.9115,"t":"2025-09-09T04:00:00Z","v":4420,"vw":27.917461},{"c":27.7935,"h":28,"l":27.7935,"n":49,"o":28,"t":"2025-09-10T04:00:00Z","v":2675,"vw":27.898692},{"c":27.945,"h":28.02,"l":27.94,"n":35,"o":27.94,"t":"2025-09-11T04:00:00Z","v":3442,"vw":27.967625},{"c":27.8914,"h":27.95,"l":27.85,"n":62,"o":27.92,"t":"2025-09-12T04:00:00Z","v":2247,"vw":27.872454},{"c":27.5801,"h":28.12,"l":27.58,"n":84,"o":28.12,"t":"2025-09-15T04:00:00Z","v":4576,"vw":27.799797},{"c":27.5072,"h":27.56,"l":27.5072,"n":57,"o":27.56,"t":"2025-09-16T04:00:00Z","v":4761,"vw":27.56},{"c":27.54,"h":27.8,"l":27.47,"n":83,"o":27.675,"t":"2025-09-17T04:00:00Z","v":9024,"vw":27.67379},{"c":27.6847,"h":27.745,"l":27.6,"n":70,"o":27.6,"t":"2025-09-18T04:00:00Z","v":2984,"vw":27.663926},{"c":27.56,"h":27.669,"l":27.44,"n":78,"o":27.66,"t":"2025-09-19T04:00:00Z","v":5716,"vw":27.530848},{"c":27.36,"h":27.545,"l":27.36,"n":65,"o":27.52,"t":"2025-09-22T04:00:00Z","v":5442,"vw":27.455996},{"c":27.326,"h":27.5474,"l":27.326,"n":65,"o":27.5474,"t":"2025-09-23T04:00:00Z","v":2711,"vw":27.441355},{"c":26.0651,"h":26.395,"l":26.0651,"n":162,"o":26.395,"t":"2025-09-24T04:00:00Z","v":10227,"vw":26.1727},{"c":26.1091,"h":26.113,"l":26.02,"n":62,"o":26.02,"t":"2025-09-25T04:00:00Z","v":3709,"vw":26.085812},{"c":26.2168,"h":26.28,"l":26.1693,"n":48,"o":26.28,"t":"2025-09-26T04:00:00Z","v":1404,"vw":26.231104},{"c":26.2829,"h":26.32,"l":26.2207,"n":112,"o":26.32,"t":"2025-09-29T04:00:00Z","v":4474,"vw":26.270883},{"c":26.3396,"h":26.56,"l":26.3,"n":110,"o":26.53,"t":"2025-09-30T04:00:00Z","v":10519,"vw":26.388029},{"c":26.1151,"h":26.38,"l":26.06,"n":264,"o":26.11,"t":"2025-10-01T04:00:00Z","v":35186,"vw":26.179045},{"c":26.5596,"h":26.57,"l":26.29,"n":59,"o":26.29,"t":"2025-10-02T04:00:00Z","v":4856,"vw":26.440052},{"c":26.6516,"h":26.85,"l":26.64,"n":61,"o":26.85,"t":"2025-10-03T04:00:00Z","v":4331,"vw":26.712062},{"c":26.3878,"h":26.5,"l":26.3878,"n":82,"o":26.5,"t":"2025-10-06T04:00:00Z","v":3202,"vw":26.439393},{"c":26.1029,"h":26.1173,"l":26.0905,"n":51,"o":26.1173,"t":"2025-10-07T04:00:00Z","v":1415,"vw":26.10366},{"c":26.0559,"h":26.0965,"l":26.05,"n":63,"o":26.05,"t":"2025-10-08T04:00:00Z","v":2250,"vw":26.078184},{"c":25.6211,"h":26.01,"l":25.5949,"n":117,"o":26.01,"t":"2025-10-09T04:00:00Z","v":17004,"vw":25.705894},{"c":25.3346,"h":25.64,"l":25.27,"n":120,"o":25.64,"t":"2025-10-10T04:00:00Z","v":12936,"vw":25.480915},{"c":25.7139,"h":25.7139,"l":25.49,"n":57,"o":25.59,"t":"2025-10-13T04:00:00Z","v":3839,"vw":25.599732},{"c":25.9605,"h":25.9605,"l":25.74,"n":51,"o":25.74,"t":"2025-10-14T04:00:00Z","v":1469,"vw":25.810244},{"c":25.9602,"h":26.12,"l":25.845,"n":49,"o":26.12,"t":"2025-10-15T04:00:00Z","v":1809,"vw":25.934016},{"c":25.7222,"h":26,"l":25.7,"n":49,"o":26,"t":"2025-10-16T04:00:00Z","v":2237,"vw":25.93244},{"c":25.7584,"h":25.78,"l":25.5,"n":56,"o":25.5,"t":"2025-10-17T04:00:00Z","v":1996,"vw":25.64142},{"c":25.8476,"h":25.88,"l":25.819,"n":52,"o":25.8655,"t":"2025-10-20T04:00:00Z","v":2435,"vw":25.854976},{"c":25.9889,"h":26.01,"l":25.83,"n":33,"o":25.83,"t":"2025-10-21T04:00:00Z","v":1147,"vw":25.947095},{"c":25.9312,"h":26,"l":25.8919,"n":53,"o":25.95,"t":"2025-10-22T04:00:00Z","v":2129,"vw":25.94758},{"c":26.0519,"h":26.09,"l":25.92,"n":35,"o":26.09,"t":"2025-10-23T04:00:00Z","v":2703,"vw":26.032307},{"c":26.2639,"h":26.28,"l":26.225,"n":51,"o":26.25,"t":"2025-10-24T04:00:00Z","v":3084,"vw":26.256597},{"c":26.51,"h":26.51,"l":26.11,"n":56,"o":26.11,"t":"2025-10-27T04:00:00Z","v":2805,"vw":26.234309},{"c":26.4444,"h":26.55,"l":26.33,"n":62,"o":26.33,"t":"2025-10-28T04:00:00Z","v":6334,"vw":26.447437},{"c":26.145,"h":26.43,"l":26.145,"n":65,"o":26.43,"t":"2025-10-29T04:00:00Z","v":5285,"vw":26.366571},{"c":26.005,"h":26.23,"l":26,"n":53,"o":26.0173,"t":"2025-10-30T04:00:00Z","v":7682,"vw":26.067861},{"c":25.995,"h":26,"l":25.885,"n":63,"o":26,"t":"2025-10-31T04:00:00Z","v":5035,"vw":25.977262},{"c":25.9437,"h":25.9437,"l":25.9,"n":44,"o":25.9,"t":"2025-11-03T05:00:00Z","v":946,"vw":25.915652},{"c":25.625,"h":25.69,"l":25.59,"n":65,"o":25.59,"t":"2025-11-04T05:00:00Z","v":6481,"vw":25.619994},{"c":25.635,"h":25.65,"l":25.53,"n":75,"o":25.554,"t":"2025-11-05T05:00:00Z","v":3728,"vw":25.585844},{"c":25.3967,"h":25.63,"l":25.39,"n":44,"o":25.63,"t":"2025-11-06T05:00:00Z","v":2677,"vw":25.579189},{"c":25.4609,"h":25.4609,"l":25.21,"n":64,"o":25.46,"t":"2025-11-07T05:00:00Z","v":5900,"vw":25.383572},{"c":25.55,"h":25.59,"l":25.44,"n":59,"o":25.53,"t":"2025-11-10T05:00:00Z","v":7022,"vw":25.519378},{"c":25.63,"h":25.86,"l":25.5499,"n":46,"o":25.86,"t":"2025-11-11T05:00:00Z","v":4055,"vw":25.683365},{"c":25.5709,"h":25.6229,"l":25.56,"n":33,"o":25.56,"t":"2025-11-12T05:00:00Z","v":2118,"vw":25.563807},{"c":25.03,"h":25.45,"l":24.96,"n":76,"o":25.45,"t":"2025-11-13T05:00:00Z","v":3219,"vw":25.113565},{"c":24.9252,"h":24.95,"l":24.76,"n":199,"o":24.7951,"t":"2025-11-14T05:00:00Z","v":19053,"vw":24.846855},{"c":24.5555,"h":24.92,"l":24.5541,"n":54,"o":24.92,"t":"2025-11-17T05:00:00Z","v":5771,"vw":24.733151},{"c":24.4305,"h":24.44,"l":24.394,"n":94,"o":24.394,"t":"2025-11-18T05:00:00Z","v":6418,"vw":24.413612},{"c":24.35,"h":24.57,"l":24.315,"n":74,"o":24.47,"t":"2025-11-19T05:00:00Z","v":4666,"vw":24.4205},{"c":24.163,"h":24.55,"l":24.163,"n":55,"o":24.5,"t":"2025-11-20T05:00:00Z","v":1887,"vw":24.399396},{"c":24.5681,"h":24.65,"l":24.24,"n":60,"o":24.269,"t":"2025-11-21T05:00:00Z","v":3818,"vw":24.519557},{"c":24.7459,"h":24.75,"l":24.5991,"n":26,"o":24.5991,"t":"2025-11-24T05:00:00Z","v":1838,"vw":24.639743},{"c":24.9566,"h":24.9566,"l":24.76,"n":54,"o":24.76,"t":"2025-11-25T05:00:00Z","v":2167,"vw":24.880256},{"c":25.153,"h":25.2094,"l":25.03,"n":43,"o":25.03,"t":"2025-11-26T05:00:00Z","v":2819,"vw":25.177548},{"c":25.3216,"h":25.34,"l":25.25,"n":26,"o":25.34,"t":"2025-11-28T05:00:00Z","v":682,"vw":25.280358},{"c":25.0493,"h":25.15,"l":25.0493,"n":41,"o":25.15,"t":"2025-12-01T05:00:00Z","v":2162,"vw":25.110077},{"c":25.0016,"h":25.07,"l":24.87,"n":71,"o":25.04,"t":"2025-12-02T05:00:00Z","v":7540,"vw":25.01882},{"c":25.2882,"h":25.2882,"l":25.12,"n":59,"o":25.12,"t":"2025-12-03T05:00:00Z","v":1402,"vw":25.13773},{"c":25.4387,"h":25.45,"l":25.38,"n":31,"o":25.38,"t":"2025-12-04T05:00:00Z","v":2842,"vw":25.442427},{"c":25.5933,"h":25.64,"l":25.5933,"n":34,"o":25.64,"t":"2025-12-05T05:00:00Z","v":680,"vw":25.64},{"c":25.5851,"h":25.6,"l":25.5851,"n":34,"o":25.6,"t":"2025-12-08T05:00:00Z","v":423,"vw":25.6},{"c":25.5611,"h":25.6,"l":25.5611,"n":19,"o":25.6,"t":"2025-12-09T05:00:00Z","v":353,"vw":25.6},{"c":25.73,"h":25.73,"l":25.52,"n":40,"o":25.5201,"t":"2025-12-10T05:00:00Z","v":1509,"vw":25.608463},{"c":25.665,"h":25.7448,"l":25.665,"n":27,"o":25.72,"t":"2025-12-11T05:00:00Z","v":1137,"vw":25.710513},{"c":25.6054,"h":25.77,"l":25.59,"n":36,"o":25.64,"t":"2025-12-12T05:00:00Z","v":2886,"vw":25.643514},{"c":25.487,"h":25.63,"l":25.425,"n":60,"o":25.63,"t":"2025-12-15T05:00:00Z","v":6284,"vw":25.48709},{"c":25.5194,"h":25.55,"l":25.32,"n":50,"o":25.32,"t":"2025-12-16T05:00:00Z","v":5363,"vw":25.395161},{"c":25.341,"h":25.51,"l":25.341,"n":57,"o":25.51,"t":"2025-12-17T05:00:00Z","v":2470,"vw":25.40641},{"c":25.4107,"h":25.4311,"l":25.41,"n":34,"o":25.4311,"t":"2025-12-18T05:00:00Z","v":514,"vw":25.424567},{"c":25.3117,"h":25.38,"l":25.3117,"n":31,"o":25.38,"t":"2025-12-19T05:00:00Z","v":1876,"vw":25.358943},{"c":25.4316,"h":25.49,"l":25.31,"n":48,"o":25.31,"t":"2025-12-22T05:00:00Z","v":1234,"vw":25.44608},{"c":25.3952,"h":25.4201,"l":25.3952,"n":26,"o":25.4201,"t":"2025-12-23T05:00:00Z","v":277,"vw":25.4201},{"c":24.476,"h":24.49,"l":24.476,"n":38,"o":24.49,"t":"2025-12-24T05:00:00Z","v":850,"vw":24.49},{"c":24.6152,"h":24.6152,"l":24.5,"n":73,"o":24.5,"t":"2025-12-26T05:00:00Z","v":9983,"vw":24.560181},{"c":24.5752,"h":24.9,"l":24.5603,"n":93,"o":24.9,"t":"2025-12-29T05:00:00Z","v":6613,"vw":24.694165},{"c":24.66,"h":24.77,"l":24.57,"n":108,"o":24.77,"t":"2025-12-30T05:00:00Z","v":10335,"vw":24.634799},{"c":24.7079,"h":24.8,"l":24.6101,"n":85,"o":24.8,"t":"2025-12-31T05:00:00Z","v":7574,"vw":24.712635},{"c":24.7131,"h":24.786,"l":24.5,"n":71,"o":24.5,"t":"2026-01-02T05:00:00Z","v":8077,"vw":24.583563},{"c":25.03,"h":25.055,"l":24.46,"n":86,"o":24.46,"t":"2026-01-05T05:00:00Z","v":4846,"vw":24.861498},{"c":24.95,"h":24.95,"l":24.83,"n":54,"o":24.9322,"t":"2026-01-06T05:00:00Z","v":5596,"vw":24.893848},{"c":24.5522,"h":24.72,"l":24.54,"n":58,"o":24.72,"t":"2026-01-07T05:00:00Z","v":1400,"vw":24.590456},{"c":24.8834,"h":24.93,"l":24.64,"n":58,"o":24.64,"t":"2026-01-08T05:00:00Z","v":1892,"vw":24.863754},{"c":24.8807,"h":24.91,"l":24.78,"n":49,"o":24.78,"t":"2026-01-09T05:00:00Z","v":6431,"vw":24.878073},{"c":24.8347,"h":24.865,"l":24.78,"n":46,"o":24.78,"t":"2026-01-12T05:00:00Z","v":3674,"vw":24.837438},{"c":24.6424,"h":24.84,"l":24.6424,"n":50,"o":24.84,"t":"2026-01-13T05:00:00Z","v":1803,"vw":24.710876},{"c":24.8729,"h":24.8729,"l":24.65,"n":33,"o":24.65,"t":"2026-01-14T05:00:00Z","v":1082,"vw":24.820244},{"c":25.321,"h":25.342,"l":25.12,"n":60,"o":25.12,"t":"2026-01-15T05:00:00Z","v":8590,"vw":25.295155},{"c":25.3099,"h":25.33,"l":25.26,"n":38,"o":25.275,"t":"2026-01-16T05:00:00Z","v":1236,"vw":25.277004},{"c":24.6181,"h":25.04,"l":24.6181,"n":82,"o":25.04,"t":"2026-01-20T05:00:00Z","v":6074,"vw":24.698167},{"c":24.9293,"h":24.9293,"l":24.74,"n":59,"o":24.74,"t":"2026-01-21T05:00:00Z","v":6491,"vw":24.889911},{"c":25.0161,"h":25.1,"l":25.0161,"n":53,"o":25.1,"t":"2026-01-22T05:00:00Z","v":2134,"vw":25.051071},{"c":25.04,"h":25.085,"l":25.01,"n":60,"o":25.075,"t":"2026-01-23T05:00:00Z","v":2499,"vw":25.054066},{"c":24.87,"h":24.87,"l":24.832,"n":44,"o":24.832,"t":"2026-01-26T05:00:00Z","v":636,"vw":24.832},{"c":25.0804,"h":25.0804,"l":24.71,"n":53,"o":24.71,"t":"2026-01-27T05:00:00Z","v":3382,"vw":24.85583},{"c":24.9143,"h":24.9999,"l":24.9143,"n":43,"o":24.9999,"t":"2026-01-28T05:00:00Z","v":1308,"vw":24.987385},{"c":25.1496,"h":25.15,"l":25.075,"n":43,"o":25.1,"t":"2026-01-29T05:00:00Z","v":2518,"vw":25.098594},{"c":24.7608,"h":24.8,"l":24.685,"n":71,"o":24.74,"t":"2026-01-30T05:00:00Z","v":2603,"vw":24.752586},{"c":24.5565,"h":24.5565,"l":24.475,"n":52,"o":24.475,"t":"2026-02-02T05:00:00Z","v":1102,"vw":24.475},{"c":23.9042,"h":24,"l":23.82,"n":108,"o":24,"t":"2026-02-03T05:00:00Z","v":2968,"vw":23.885652},{"c":23.9481,"h":24,"l":23.9481,"n":54,"o":24,"t":"2026-02-04T05:00:00Z","v":720,"vw":23.974448},{"c":23.3695,"h":23.63,"l":23.34,"n":366,"o":23.62,"t":"2026-02-05T05:00:00Z","v":26694,"vw":23.45045},{"c":23.7647,"h":23.78,"l":23.6113,"n":63,"o":23.6113,"t":"2026-02-06T05:00:00Z","v":3128,"vw":23.746021},{"c":24.0525,"h":24.0525,"l":23.845,"n":41,"o":23.845,"t":"2026-02-09T05:00:00Z","v":2355,"vw":24.007377},{"c":24.3773,"h":24.45,"l":24.1,"n":114,"o":24.1,"t":"2026-02-10T05:00:00Z","v":5259,"vw":24.356809},{"c":24.2901,"h":24.3032,"l":24.215,"n":50,"o":24.215,"t":"2026-02-11T05:00:00Z","v":2856,"vw":24.271105},{"c":24.0202,"h":24.4,"l":24.0202,"n":41,"o":24.4,"t":"2026-02-12T05:00:00Z","v":1162,"vw":24.304608},{"c":23.94,"h":23.995,"l":23.94,"n":58,"o":23.98,"t":"2026-02-13T05:00:00Z","v":2479,"vw":23.974806},{"c":23.8417,"h":24.18,"l":23.805,"n":50,"o":24.18,"t":"2026-02-17T05:00:00Z","v":1911,"vw":23.883599},{"c":23.86,"h":23.86,"l":23.85,"n":40,"o":23.85,"t":"2026-02-18T05:00:00Z","v":671,"vw":23.853571},{"c":23.5354,"h":23.5354,"l":23.47,"n":65,"o":23.47,"t":"2026-02-19T05:00:00Z","v":2775,"vw":23.47},{"c":23.5338,"h":23.65,"l":23.505,"n":124,"o":23.65,"t":"2026-02-20T05:00:00Z","v":6077,"vw":23.541645},{"c":23.12,"h":23.45,"l":23.12,"n":72,"o":23.45,"t":"2026-02-23T05:00:00Z","v":4355,"vw":23.279268},{"c":23.0914,"h":23.2,"l":23.01,"n":73,"o":23.02,"t":"2026-02-24T05:00:00Z","v":4221,"vw":23.075686},{"c":23.4929,"h":23.56,"l":23.2299,"n":81,"o":23.23,"t":"2026-02-25T05:00:00Z","v":10636,"vw":23.44197},{"c":23.2698,"h":23.29,"l":23.09,"n":43,"o":23.22,"t":"2026-02-26T05:00:00Z","v":5165,"vw":23.218177},{"c":22.8194,"h":23.07,"l":22.8194,"n":107,"o":23.07,"t":"2026-02-27T05:00:00Z","v":14627,"vw":22.99738},{"c":22.7647,"h":22.82,"l":22.74,"n":66,"o":22.74,"t":"2026-03-02T05:00:00Z","v":744,"vw":22.779216},{"c":22.5074,"h":22.59,"l":22.23,"n":144,"o":22.33,"t":"2026-03-03T05:00:00Z","v":7009,"vw":22.356479},{"c":22.9039,"h":22.9039,"l":22.6797,"n":199,"o":22.68,"t":"2026-03-04T05:00:00Z","v":9905,"vw":22.738339},{"c":22.5606,"h":22.735,"l":22.5606,"n":40,"o":22.735,"t":"2026-03-05T05:00:00Z","v":1376,"vw":22.735},{"c":22.455,"h":22.48,"l":22.25,"n":88,"o":22.25,"t":"2026-03-06T05:00:00Z","v":4235,"vw":22.347829},{"c":22.1644,"h":22.2,"l":21.8088,"n":124,"o":22.2,"t":"2026-03-09T04:00:00Z","v":4601,"vw":21.925739},{"c":22.1103,"h":22.34,"l":22.1103,"n":68,"o":22.34,"t":"2026-03-10T04:00:00Z","v":5064,"vw":22.321148},{"c":21.8852,"h":21.8852,"l":21.74,"n":60,"o":21.74,"t":"2026-03-11T04:00:00Z","v":834,"vw":21.78446},{"c":21.5525,"h":21.69,"l":21.5525,"n":59,"o":21.69,"t":"2026-03-12T04:00:00Z","v":1275,"vw":21.663348},{"c":21.55,"h":21.7,"l":21.55,"n":92,"o":21.64,"t":"2026-03-13T04:00:00Z","v":4862,"vw":21.585327},{"c":21.61,"h":21.65,"l":21.49,"n":341,"o":21.51,"t":"2026-03-16T04:00:00Z","v":25617,"vw":21.576382},{"c":21.9827,"h":22.03,"l":21.9827,"n":38,"o":22.005,"t":"2026-03-17T04:00:00Z","v":709,"vw":22.021667},{"c":21.7702,"h":21.7702,"l":21.7702,"n":36,"o":21.7702,"t":"2026-03-18T04:00:00Z","v":224,"vw":21.7702},{"c":21.7057,"h":21.78,"l":21.36,"n":41,"o":21.36,"t":"2026-03-19T04:00:00Z","v":5472,"vw":21.57708},{"c":21.29,"h":21.572,"l":21.29,"n":46,"o":21.37,"t":"2026-03-20T04:00:00Z","v":1365,"vw":21.400559},{"c":21.5357,"h":21.5799,"l":21.48,"n":48,"o":21.48,"t":"2026-03-23T04:00:00Z","v":1353,"vw":21.518897},{"c":21.2963,"h":21.3405,"l":21.25,"n":80,"o":21.25,"t":"2026-03-24T04:00:00Z","v":18395,"vw":21.287703},{"c":21.5996,"h":21.665,"l":21.46,"n":55,"o":21.61,"t":"2026-03-25T04:00:00Z","v":3973,"vw":21.625017},{"c":21.02,"h":21.315,"l":21,"n":106,"o":21.22,"t":"2026-03-26T04:00:00Z","v":13697,"vw":21.114598},{"c":20.5657,"h":20.88,"l":20.56,"n":55,"o":20.67,"t":"2026-03-27T04:00:00Z","v":2213,"vw":20.627097},{"c":20.692,"h":20.79,"l":20.49,"n":57,"o":20.49,"t":"2026-03-30T04:00:00Z","v":10587,"vw":20.702883},{"c":21.2442,"h":21.25,"l":21.045,"n":57,"o":21.12,"t":"2026-03-31T04:00:00Z","v":1947,"vw":21.15619},{"c":21.3557,"h":21.48,"l":21.3382,"n":59,"o":21.35,"t":"2026-04-01T04:00:00Z","v":2009,"vw":21.427476},{"c":21.6,"h":21.6,"l":21.04,"n":100,"o":21.0401,"t":"2026-04-02T04:00:00Z","v":5103,"vw":21.474146},{"c":21.8011,"h":21.8011,"l":21.69,"n":70,"o":21.74,"t":"2026-04-06T04:00:00Z","v":9342,"vw":21.755546},{"c":21.648,"h":21.69,"l":21.5189,"n":51,"o":21.64,"t":"2026-04-07T04:00:00Z","v":1578,"vw":21.624153},{"c":22.0079,"h":22.37,"l":22.0079,"n":49,"o":22.34,"t":"2026-04-08T04:00:00Z","v":1088,"vw":22.311628},{"c":21.8921,"h":21.925,"l":21.88,"n":28,"o":21.88,"t":"2026-04-09T04:00:00Z","v":514,"vw":21.911154},{"c":21.9577,"h":22.01,"l":21.93,"n":22,"o":22.01,"t":"2026-04-10T04:00:00Z","v":680,"vw":21.954548},{"c":22.2918,"h":22.2918,"l":22.1,"n":30,"o":22.1,"t":"2026-04-13T04:00:00Z","v":1192,"vw":22.164082},{"c":22.7764,"h":22.7901,"l":22.16,"n":42,"o":22.16,"t":"2026-04-14T04:00:00Z","v":2080,"vw":22.57913},{"c":23.2179,"h":23.2179,"l":22.9693,"n":45,"o":22.98,"t":"2026-04-15T04:00:00Z","v":3046,"vw":23.087425},{"c":22.9749,"h":23.15,"l":22.9749,"n":37,"o":23.15,"t":"2026-04-16T04:00:00Z","v":970,"vw":23.115808},{"c":23.4651,"h":23.5,"l":23.31,"n":42,"o":23.31,"t":"2026-04-17T04:00:00Z","v":3357,"vw":23.489612},{"c":23.25,"h":23.3,"l":23.065,"n":84,"o":23.3,"t":"2026-04-20T04:00:00Z","v":4738,"vw":23.225199},{"c":22.9952,"h":23.39,"l":22.9952,"n":39,"o":23.39,"t":"2026-04-21T04:00:00Z","v":2425,"vw":23.110282},{"c":23.0281,"h":23.14,"l":23.02,"n":49,"o":23.14,"t":"2026-04-22T04:00:00Z","v":11008,"vw":23.043675},{"c":22.5313,"h":22.8199,"l":22.5313,"n":46,"o":22.69,"t":"2026-04-23T04:00:00Z","v":1471,"vw":22.639},{"c":22.5668,"h":22.65,"l":22.5668,"n":39,"o":22.635,"t":"2026-04-24T04:00:00Z","v":2389,"vw":22.625216},{"c":22.5195,"h":22.725,"l":22.5195,"n":39,"o":22.725,"t":"2026-04-27T04:00:00Z","v":515,"vw":22.725},{"c":22.5799,"h":22.5799,"l":22.4501,"n":31,"o":22.4501,"t":"2026-04-28T04:00:00Z","v":788,"vw":22.490084},{"c":22.287,"h":22.385,"l":22.215,"n":28,"o":22.385,"t":"2026-04-29T04:00:00Z","v":729,"vw":22.31754},{"c":22.8698,"h":22.8698,"l":22.8698,"n":78,"o":22.8698,"t":"2026-04-30T04:00:00Z","v":568,"vw":22.8698},{"c":23.011,"h":23.011,"l":22.9,"n":37,"o":22.9,"t":"2026-05-01T04:00:00Z","v":2263,"vw":22.917078},{"c":22.8857,"h":23.17,"l":22.8857,"n":44,"o":23.17,"t":"2026-05-04T04:00:00Z","v":2186,"vw":23.054289},{"c":23.0697,"h":23.1,"l":22.7799,"n":54,"o":22.78,"t":"2026-05-05T04:00:00Z","v":3888,"vw":22.998458},{"c":23.1548,"h":23.2307,"l":23.1299,"n":25,"o":23.2307,"t":"2026-05-06T04:00:00Z","v":996,"vw":23.176165},{"c":22.8262,"h":22.8262,"l":22.8262,"n":16,"o":22.8262,"t":"2026-05-07T04:00:00Z","v":123,"vw":22.8262},{"c":22.7118,"h":22.75,"l":22.6,"n":29,"o":22.6,"t":"2026-05-08T04:00:00Z","v":936,"vw":22.653258},{"c":22.2701,"h":22.54,"l":22.2701,"n":116,"o":22.36,"t":"2026-05-11T04:00:00Z","v":16811,"vw":22.443369},{"c":22.1339,"h":22.1339,"l":21.94,"n":57,"o":21.94,"t":"2026-05-12T04:00:00Z","v":4225,"vw":22.018738},{"c":22.0349,"h":22.06,"l":22.03,"n":28,"o":22.04,"t":"2026-05-13T04:00:00Z","v":392,"vw":22.043333},{"c":21.7844,"h":21.7844,"l":21.74,"n":27,"o":21.74,"t":"2026-05-14T04:00:00Z","v":1377,"vw":21.74},{"c":21.7277,"h":21.78,"l":21.7277,"n":36,"o":21.76,"t":"2026-05-15T04:00:00Z","v":739,"vw":21.765746},{"c":21.5831,"h":21.605,"l":21.58,"n":60,"o":21.605,"t":"2026-05-18T04:00:00Z","v":1796,"vw":21.582318},{"c":21.4377,"h":21.62,"l":21.4377,"n":25,"o":21.62,"t":"2026-05-19T04:00:00Z","v":528,"vw":21.54875},{"c":21.7391,"h":21.7391,"l":21.42,"n":34,"o":21.42,"t":"2026-05-20T04:00:00Z","v":690,"vw":21.42},{"c":21.8388,"h":21.8599,"l":21.57,"n":40,"o":21.57,"t":"2026-05-21T04:00:00Z","v":1444,"vw":21.772967},{"c":21.7262,"h":21.81,"l":21.7262,"n":39,"o":21.78,"t":"2026-05-22T04:00:00Z","v":799,"vw":21.795},{"c":22.0629,"h":22.081,"l":21.75,"n":39,"o":21.75,"t":"2026-05-26T04:00:00Z","v":1341,"vw":21.997685},{"c":22.1093,"h":22.215,"l":22.1093,"n":32,"o":22.2,"t":"2026-05-27T04:00:00Z","v":1088,"vw":22.166129},{"c":22.0815,"h":22.2499,"l":22.0815,"n":31,"o":22.1901,"t":"2026-05-28T04:00:00Z","v":1534,"vw":22.211009},{"c":22.1861,"h":22.27,"l":22.01,"n":29,"o":22.01,"t":"2026-05-29T04:00:00Z","v":840,"vw":22.161005},{"c":22.2826,"h":22.29,"l":22.1,"n":46,"o":22.1,"t":"2026-06-01T04:00:00Z","v":893,"vw":22.225882},{"c":22.25,"h":22.35,"l":22.25,"n":35,"o":22.35,"t":"2026-06-02T04:00:00Z","v":3418,"vw":22.345692},{"c":21.61,"h":21.88,"l":21.54,"n":198,"o":21.88,"t":"2026-06-03T04:00:00Z","v":18599,"vw":21.628224},{"c":22.0452,"h":22.065,"l":21.91,"n":38,"o":21.91,"t":"2026-06-04T04:00:00Z","v":1008,"vw":21.964051},{"c":21.61,"h":21.7201,"l":21.605,"n":34,"o":21.7201,"t":"2026-06-05T04:00:00Z","v":1384,"vw":21.64044},{"c":21.6,"h":21.64,"l":21.57,"n":33,"o":21.615,"t":"2026-06-08T04:00:00Z","v":1704,"vw":21.613048},{"c":21.8243,"h":21.9499,"l":21.689,"n":34,"o":21.9499,"t":"2026-06-09T04:00:00Z","v":1375,"vw":21.816776},{"c":21.7348,"h":21.95,"l":21.7348,"n":47,"o":21.95,"t":"2026-06-10T04:00:00Z","v":1771,"vw":21.932225},{"c":21.9101,"h":21.9101,"l":21.84,"n":30,"o":21.84,"t":"2026-06-11T04:00:00Z","v":552,"vw":21.84},{"c":22.0587,"h":22.0587,"l":21.78,"n":46,"o":21.78,"t":"2026-06-12T04:00:00Z","v":1544,"vw":21.88911},{"c":22.035,"h":22.15,"l":22.035,"n":58,"o":22.115,"t":"2026-06-15T04:00:00Z","v":3335,"vw":22.112659},{"c":22.0431,"h":22.13,"l":22.0431,"n":39,"o":22.13,"t":"2026-06-16T04:00:00Z","v":2281,"vw":22.088703},{"c":21.68,"h":22.03,"l":21.68,"n":48,"o":21.93,"t":"2026-06-17T04:00:00Z","v":1736,"vw":21.907901},{"c":21.7038,"h":21.74,"l":21.665,"n":62,"o":21.72,"t":"2026-06-18T04:00:00Z","v":4564,"vw":21.717089},{"c":21.4557,"h":21.6,"l":21.4557,"n":54,"o":21.6,"t":"2026-06-22T04:00:00Z","v":5418,"vw":21.569706},{"c":21.2839,"h":21.3799,"l":21.2839,"n":44,"o":21.34,"t":"2026-06-23T04:00:00Z","v":743,"vw":21.3579},{"c":21.145,"h":21.145,"l":21.145,"n":39,"o":21.145,"t":"2026-06-24T04:00:00Z","v":736,"vw":21.145},{"c":21.4004,"h":21.4004,"l":21.4,"n":42,"o":21.4,"t":"2026-06-25T04:00:00Z","v":758,"vw":21.4},{"c":21.5801,"h":21.675,"l":21.4,"n":42,"o":21.4,"t":"2026-06-26T04:00:00Z","v":1404,"vw":21.492107},{"c":21.8327,"h":21.8327,"l":21.715,"n":49,"o":21.735,"t":"2026-06-29T04:00:00Z","v":2425,"vw":21.73165},{"c":21.9179,"h":21.94,"l":21.905,"n":77,"o":21.905,"t":"2026-06-30T04:00:00Z","v":4537,"vw":21.9168},{"c":22.09,"h":22.15,"l":22.0503,"n":59,"o":22.06,"t":"2026-07-01T04:00:00Z","v":3698,"vw":22.09169},{"c":22.2534,"h":22.259,"l":22.2534,"n":48,"o":22.259,"t":"2026-07-02T04:00:00Z","v":956,"vw":22.259},{"c":22.33,"h":22.35,"l":22.25,"n":38,"o":22.25,"t":"2026-07-06T04:00:00Z","v":740,"vw":22.295},{"c":22.2276,"h":22.29,"l":22.2276,"n":40,"o":22.29,"t":"2026-07-07T04:00:00Z","v":1039,"vw":22.29},{"c":22.0639,"h":22.0639,"l":22.0201,"n":38,"o":22.0201,"t":"2026-07-08T04:00:00Z","v":381,"vw":22.0201},{"c":22.0353,"h":22.12,"l":21.89,"n":53,"o":21.89,"t":"2026-07-09T04:00:00Z","v":6654,"vw":22.096958},{"c":22.3635,"h":22.4,"l":22.29,"n":74,"o":22.291,"t":"2026-07-10T04:00:00Z","v":5775,"vw":22.379786},{"c":22.2145,"h":22.63,"l":22.2145,"n":53,"o":22.63,"t":"2026-07-13T04:00:00Z","v":716,"vw":22.475283},{"c":22.376,"h":22.57,"l":22.376,"n":88,"o":22.41,"t":"2026-07-14T04:00:00Z","v":13695,"vw":22.413642},{"c":22.6019,"h":22.6019,"l":22.54,"n":25,"o":22.54,"t":"2026-07-15T04:00:00Z","v":473,"vw":22.54005},{"c":22.7566,"h":22.7566,"l":22.6099,"n":32,"o":22.61,"t":"2026-07-16T04:00:00Z","v":899,"vw":22.60995},{"c":22.574,"h":22.7588,"l":22.574,"n":34,"o":22.7588,"t":"2026-07-17T04:00:00Z","v":629,"vw":22.696663},{"c":22.2695,"h":22.43,"l":22.23,"n":51,"o":22.43,"t":"2026-07-20T04:00:00Z","v":2234,"vw":22.321717},{"c":22.3193,"h":22.35,"l":22.3193,"n":35,"o":22.35,"t":"2026-07-21T04:00:00Z","v":334,"vw":22.35},{"c":22.2708,"h":22.34,"l":22.2708,"n":30,"o":22.3101,"t":"2026-07-22T04:00:00Z","v":621,"vw":22.328818},{"c":22.1712,"h":22.2,"l":22.12,"n":37,"o":22.12,"t":"2026-07-23T04:00:00Z","v":2403,"vw":22.123416},{"c":22.4416,"h":22.4416,"l":22.21,"n":21,"o":22.21,"t":"2026-07-24T04:00:00Z","v":225,"vw":22.21},{"c":22.6638,"h":22.6901,"l":22.45,"n":30,"o":22.45,"t":"2026-07-27T04:00:00Z","v":1111,"vw":22.545154},{"c":22.9919,"h":22.9919,"l":22.4,"n":57,"o":22.4,"t":"2026-07-28T04:00:00Z","v":7800,"vw":22.783799},{"c":22.8446,"h":23.12,"l":22.8446,"n":52,"o":23.015,"t":"2026-07-29T04:00:00Z","v":3950,"vw":23.068882},{"c":22.972,"h":22.972,"l":22.7,"n":24,"o":22.7,"t":"2026-07-30T04:00:00Z","v":756,"vw":22.79901},{"c":23.0065,"h":23.04,"l":22.96,"n":26,"o":22.97,"t":"2026-07-31T04:00:00Z","v":1150,"vw":22.978053},{"c":23.3506,"h":23.3506,"l":23.15,"n":97,"o":23.15,"t":"2026-08-03T04:00:00Z","v":8488,"vw":23.22367},{"c":23.757,"h":23.757,"l":23.5,"n":31,"o":23.5,"t":"2026-08-04T04:00:00Z","v":946,"vw":23.514375},{"c":23.5692,"h":23.67,"l":23.4901,"n":47,"o":23.67,"t":"2026-08-05T04:00:00Z","v":7446,"vw":23.651117},{"c":23.7386,"h":23.77,"l":23.7386,"n":34,"o":23.74,"t":"2026-08-06T04:00:00Z","v":3075,"vw":23.768967},{"c":24.0793,"h":24.095,"l":24.04,"n":59,"o":24.0501,"t":"2026-08-07T04:00:00Z","v":5073,"vw":24.056512},{"c":23.9139,"h":23.9139,"l":23.77,"n":39,"o":23.77,"t":"2026-08-10T04:00:00Z","v":487,"vw":23.801414},{"c":23.9791,"h":24.005,"l":23.9791,"n":32,"o":23.99,"t":"2026-08-11T04:00:00Z","v":762,"vw":24.002093},{"c":23.9731,"h":23.9731,"l":23.9731,"n":22,"o":23.9731,"t":"2026-08-12T04:00:00Z","v":26,"vw":23.9731},{"c":24.2451,"h":24.33,"l":24,"n":51,"o":24,"t":"2026-08-13T04:00:00Z","v":1188,"vw":24.221946},{"c":24.1765,"h":24.34,"l":24.1765,"n":51,"o":24.34,"t":"2026-08-14T04:00:00Z","v":4256,"vw":24.233993},{"c":23.9118,"h":24.06,"l":23.9118,"n":52,"o":24.05,"t":"2026-08-17T04:00:00Z","v":1315,"vw":24.044429},{"c":23.8564,"h":23.935,"l":23.8564,"n":38,"o":23.935,"t":"2026-08-18T04:00:00Z","v":9257,"vw":23.875236},{"c":24.103,"h":24.103,"l":24.103,"n":36,"o":24.103,"t":"2026-08-19T04:00:00Z","v":254,"vw":24.103},{"c":23.978,"h":23.9808,"l":23.978,"n":43,"o":23.98,"t":"2026-08-20T04:00:00Z","v":3255,"vw":23.9804},{"c":24.1448,"h":24.145,"l":24.1,"n":37,"o":24.145,"t":"2026-08-21T04:00:00Z","v":3233,"vw":24.108313},{"c":24.3099,"h":24.3099,"l":24.2,"n":40,"o":24.2,"t":"2026-08-24T04:00:00Z","v":1098,"vw":24.239427},{"c":24.3678,"h":24.3678,"l":24.24,"n":34,"o":24.275,"t":"2026-08-25T04:00:00Z","v":1088,"vw":24.256683},{"c":24.2356,"h":24.3,"l":24.2356,"n":37,"o":24.3,"t":"2026-08-26T04:00:00Z","v":1184,"vw":24.3},{"c":24.2791,"h":24.4,"l":24.27,"n":80,"o":24.3,"t":"2026-08-27T04:00:00Z","v":11829,"vw":24.364124},{"c":24.2331,"h":24.25,"l":24.2331,"n":29,"o":24.25,"t":"2026-08-28T04:00:00Z","v":2285,"vw":24.240702},{"c":24.2869,"h":24.36,"l":24.21,"n":33,"o":24.21,"t":"2026-08-31T04:00:00Z","v":1397,"vw":24.237242},{"c":23.8895,"h":24.12,"l":23.8895,"n":23,"o":24.12,"t":"2026-09-01T04:00:00Z","v":222,"vw":24.12},{"c":23.8175,"h":23.8175,"l":23.8175,"n":25,"o":23.8175,"t":"2026-09-02T04:00:00Z","v":136,"vw":23.8175},{"c":24.0943,"h":24.0943,"l":24.0943,"n":25,"o":24.0943,"t":"2026-09-03T04:00:00Z","v":89,"vw":24.0943},{"c":24.082,"h":24.082,"l":24.082,"n":21,"o":24.082,"t":"2026-09-04T04:00:00Z","v":24,"vw":24.082},{"c":23.8775,"h":23.8775,"l":23.8775,"n":32,"o":23.8775,"t":"2026-09-08T04:00:00Z","v":187,"vw":23.8775},{"c":23.6785,"h":23.6785,"l":23.6785,"n":33,"o":23.6785,"t":"2026-09-09T04:00:00Z","v":39,"vw":23.6785},{"c":23.4489,"h":23.54,"l":23.43,"n":36,"o":23.54,"t":"2026-09-10T04:00:00Z","v":603,"vw":23.505291},{"c":23.537,"h":23.56,"l":23.537,"n":38,"o":23.56,"t":"2026-09-11T04:00:00Z","v":723,"vw":23.56},{"c":23.4907,"h":23.57,"l":23.4907,"n":40,"o":23.56,"t":"2026-09-14T04:00:00Z","v":2420,"vw":23.557058},{"c":23.4196,"h":23.4196,"l":23.4196,"n":32,"o":23.4196,"t":"2026-09-15T04:00:00Z","v":207,"vw":23.4196},{"c":23.3841,"h":23.4301,"l":23.3841,"n":36,"o":23.4301,"t":"2026-09-16T04:00:00Z","v":290,"vw":23.4301},{"c":23.6153,"h":23.71,"l":23.6153,"n":37,"o":23.71,"t":"2026-09-17T04:00:00Z","v":2371,"vw":23.71},{"c":23.3373,"h":23.3373,"l":23.3373,"n":23,"o":23.3373,"t":"2026-09-18T04:00:00Z","v":138,"vw":23.3373},{"c":23.4843,"h":23.49,"l":23.47,"n":37,"o":23.47,"t":"2026-09-21T04:00:00Z","v":591,"vw":23.482881},{"c":23.4552,"h":23.4552,"l":23.4552,"n":29,"o":23.4552,"t":"2026-09-22T04:00:00Z","v":77,"vw":23.4552},{"c":22.8132,"h":23.03,"l":22.8132,"n":33,"o":23.03,"t":"2026-09-23T04:00:00Z","v":363,"vw":23.03},{"c":22.686,"h":22.76,"l":22.6,"n":68,"o":22.76,"t":"2026-09-24T04:00:00Z","v":6837,"vw":22.678388},{"c":22.892,"h":22.892,"l":22.72,"n":51,"o":22.73,"t":"2026-09-25T04:00:00Z","v":1894,"vw":22.727143},{"c":22.7056,"h":22.8,"l":22.7056,"n":125,"o":22.8,"t":"2026-09-28T04:00:00Z","v":1655,"vw":22.77532},{"c":22.7268,"h":22.83,"l":22.7268,"n":40,"o":22.83,"t":"2026-09-29T04:00:00Z","v":549,"vw":22.83},{"c":22.5331,"h":22.7201,"l":22.5331,"n":50,"o":22.7201,"t":"2026-09-30T04:00:00Z","v":1029,"vw":22.69504},{"c":22.435,"h":22.435,"l":22.31,"n":70,"o":22.31,"t":"2026-10-01T04:00:00Z","v":1945,"vw":22.383181},{"c":22.3964,"h":22.3964,"l":22.3005,"n":48,"o":22.3005,"t":"2026-10-02T04:00:00Z","v":956,"vw":22.318056},{"c":22.1711,"h":22.1711,"l":22.1711,"n":34,"o":22.1711,"t":"2026-10-05T04:00:00Z","v":84,"vw":22.1711},{"c":22.1535,"h":22.29,"l":22.1535,"n":32,"o":22.24,"t":"2026-10-06T04:00:00Z","v":1302,"vw":22.262707},{"c":22.005,"h":22.005,"l":21.92,"n":46,"o":21.92,"t":"2026-10-07T04:00:00Z","v":291,"vw":21.9625},{"c":22.1,"h":22.11,"l":21.85,"n":51,"o":21.87,"t":"2026-10-08T04:00:00Z","v":1472,"vw":21.960055},{"c":22.1132,"h":22.15,"l":22.1132,"n":31,"o":22.125,"t":"2026-10-09T04:00:00Z","v":2593,"vw":22.128102},{"c":22.105,"h":22.13,"l":22.105,"n":27,"o":22.1201,"t":"2026-10-12T04:00:00Z","v":1898,"vw":22.122305},{"c":22.1992,"h":22.21,"l":22.14,"n":22,"o":22.15,"t":"2026-10-13T04:00:00Z","v":896,"vw":22.149206},{"c":21.96,"h":22.025,"l":21.96,"n":27,"o":22.025,"t":"2026-10-14T04:00:00Z","v":669,"vw":21.993},{"c":22.35,"h":22.35,"l":22.14,"n":35,"o":22.14,"t":"2026-10-15T04:00:00Z","v":745,"vw":22.247487},{"c":22.0926,"h":22.315,"l":22.06,"n":39,"o":22.315,"t":"2026-10-16T04:00:00Z","v":1087,"vw":22.0955},{"c":21.8282,"h":22.03,"l":21.8282,"n":44,"o":22.03,"t":"2026-10-19T04:00:00Z","v":922,"vw":21.934943},{"c":22.04,"h":22.15,"l":22.03,"n":26,"o":22.14,"t":"2026-10-20T04:00:00Z","v":1482,"vw":22.106694},{"c":21.9848,"h":21.9848,"l":21.915,"n":39,"o":21.915,"t":"2026-10-21T04:00:00Z","v":589,"vw":21.918387},{"c":22.29,"h":22.29,"l":22.14,"n":77,"o":22.14,"t":"2026-10-22T04:00:00Z","v":11128,"vw":22.266786}],"volatilityBars":[{"c":23.03,"h":23.03,"l":23.03,"n":4,"o":23.03,"t":"2026-09-23T13:30:00Z","v":173,"vw":23.03},{"c":22.76,"h":22.76,"l":22.76,"n":8,"o":22.76,"t":"2026-09-24T13:30:00Z","v":408,"vw":22.76},{"c":22.69,"h":22.72,"l":22.69,"n":2,"o":22.72,"t":"2026-09-24T13:45:00Z","v":2077,"vw":22.71038},{"c":22.67,"h":22.69,"l":22.67,"n":12,"o":22.69,"t":"2026-09-24T14:00:00Z","v":2383,"vw":22.672518},{"c":22.61,"h":22.63,"l":22.6,"n":8,"o":22.61,"t":"2026-09-24T15:00:00Z","v":1433,"vw":22.613857},{"c":22.73,"h":22.73,"l":22.73,"n":1,"o":22.73,"t":"2026-09-24T17:15:00Z","v":258,"vw":22.73},{"c":22.73,"h":22.73,"l":22.73,"n":1,"o":22.73,"t":"2026-09-25T14:15:00Z","v":1000,"vw":22.73},{"c":22.72,"h":22.72,"l":22.72,"n":3,"o":22.72,"t":"2026-09-25T15:00:00Z","v":400,"vw":22.72},{"c":22.8,"h":22.8,"l":22.8,"n":8,"o":22.8,"t":"2026-09-28T13:30:00Z","v":403,"vw":22.8},{"c":22.73,"h":22.735,"l":22.73,"n":7,"o":22.735,"t":"2026-09-28T18:45:00Z","v":296,"vw":22.7325},{"c":22.83,"h":22.83,"l":22.83,"n":2,"o":22.83,"t":"2026-09-29T14:00:00Z","v":274,"vw":22.83},{"c":22.72,"h":22.7201,"l":22.72,"n":6,"o":22.7201,"t":"2026-09-30T14:15:00Z","v":558,"vw":22.72005},{"c":22.595,"h":22.595,"l":22.595,"n":2,"o":22.595,"t":"2026-09-30T16:00:00Z","v":101,"vw":22.595},{"c":22.31,"h":22.31,"l":22.31,"n":4,"o":22.31,"t":"2026-10-01T17:30:00Z","v":103,"vw":22.31},{"c":22.38,"h":22.405,"l":22.38,"n":5,"o":22.405,"t":"2026-10-01T18:15:00Z","v":647,"vw":22.396511},{"c":22.381,"h":22.381,"l":22.37,"n":7,"o":22.37,"t":"2026-10-01T18:30:00Z","v":627,"vw":22.372128},{"c":22.435,"h":22.435,"l":22.435,"n":1,"o":22.435,"t":"2026-10-01T19:30:00Z","v":100,"vw":22.435},{"c":22.325,"h":22.325,"l":22.3005,"n":2,"o":22.3005,"t":"2026-10-02T15:45:00Z","v":602,"vw":22.31275},{"c":22.35,"h":22.35,"l":22.35,"n":3,"o":22.35,"t":"2026-10-02T18:15:00Z","v":173,"vw":22.35},{"c":22.29,"h":22.29,"l":22.24,"n":6,"o":22.24,"t":"2026-10-06T13:30:00Z","v":1248,"vw":22.264979},{"c":21.92,"h":21.92,"l":21.92,"n":5,"o":21.92,"t":"2026-10-07T16:00:00Z","v":104,"vw":21.92},{"c":22.005,"h":22.005,"l":22.005,"n":1,"o":22.005,"t":"2026-10-07T19:45:00Z","v":100,"vw":22.005},{"c":21.85,"h":21.87,"l":21.85,"n":5,"o":21.87,"t":"2026-10-08T15:30:00Z","v":663,"vw":21.85905},{"c":21.91,"h":21.91,"l":21.91,"n":1,"o":21.91,"t":"2026-10-08T16:15:00Z","v":100,"vw":21.91},{"c":22.11,"h":22.11,"l":22.11,"n":2,"o":22.11,"t":"2026-10-08T19:00:00Z","v":200,"vw":22.11},{"c":22.1,"h":22.1,"l":22.1,"n":1,"o":22.1,"t":"2026-10-08T19:45:00Z","v":300,"vw":22.1},{"c":22.125,"h":22.125,"l":22.12,"n":5,"o":22.125,"t":"2026-10-09T15:45:00Z","v":2019,"vw":22.124752},{"c":22.13,"h":22.13,"l":22.13,"n":1,"o":22.13,"t":"2026-10-09T16:15:00Z","v":100,"vw":22.13},{"c":22.15,"h":22.15,"l":22.15,"n":2,"o":22.15,"t":"2026-10-09T19:15:00Z","v":300,"vw":22.15},{"c":22.13,"h":22.13,"l":22.1201,"n":5,"o":22.1201,"t":"2026-10-12T16:15:00Z","v":1160,"vw":22.125221},{"c":22.12,"h":22.12,"l":22.12,"n":2,"o":22.12,"t":"2026-10-12T17:30:00Z","v":400,"vw":22.12},{"c":22.11,"h":22.11,"l":22.11,"n":2,"o":22.11,"t":"2026-10-12T18:15:00Z","v":200,"vw":22.11},{"c":22.14,"h":22.15,"l":22.14,"n":7,"o":22.15,"t":"2026-10-13T16:15:00Z","v":770,"vw":22.1413},{"c":22.21,"h":22.21,"l":22.21,"n":2,"o":22.21,"t":"2026-10-13T19:45:00Z","v":105,"vw":22.21},{"c":22.025,"h":22.025,"l":22.025,"n":1,"o":22.025,"t":"2026-10-14T15:00:00Z","v":100,"vw":22.025},{"c":22.01,"h":22.01,"l":22.01,"n":2,"o":22.01,"t":"2026-10-14T16:30:00Z","v":200,"vw":22.01},{"c":21.96,"h":21.96,"l":21.96,"n":2,"o":21.96,"t":"2026-10-14T19:45:00Z","v":200,"vw":21.96},{"c":22.14,"h":22.14,"l":22.14,"n":2,"o":22.14,"t":"2026-10-15T13:30:00Z","v":211,"vw":22.14},{"c":22.28,"h":22.28,"l":22.28,"n":1,"o":22.28,"t":"2026-10-15T16:15:00Z","v":100,"vw":22.28},{"c":22.35,"h":22.35,"l":22.29,"n":7,"o":22.29,"t":"2026-10-15T19:45:00Z","v":403,"vw":22.325709},{"c":22.315,"h":22.315,"l":22.315,"n":1,"o":22.315,"t":"2026-10-16T15:45:00Z","v":100,"vw":22.315},{"c":22.12,"h":22.12,"l":22.12,"n":3,"o":22.12,"t":"2026-10-16T17:15:00Z","v":104,"vw":22.12},{"c":22.06,"h":22.06,"l":22.06,"n":6,"o":22.06,"t":"2026-10-16T19:30:00Z","v":600,"vw":22.06},{"c":22.08,"h":22.08,"l":22.08,"n":2,"o":22.08,"t":"2026-10-16T19:45:00Z","v":200,"vw":22.08},{"c":22.03,"h":22.03,"l":22.03,"n":1,"o":22.03,"t":"2026-10-19T14:00:00Z","v":126,"vw":22.03},{"c":21.98,"h":21.98,"l":21.98,"n":1,"o":21.98,"t":"2026-10-19T14:15:00Z","v":200,"vw":21.98},{"c":21.83,"h":21.83,"l":21.83,"n":2,"o":21.83,"t":"2026-10-19T18:45:00Z","v":101,"vw":21.83},{"c":21.83,"h":21.83,"l":21.83,"n":1,"o":21.83,"t":"2026-10-19T19:45:00Z","v":100,"vw":21.83},{"c":22.14,"h":22.14,"l":22.14,"n":2,"o":22.14,"t":"2026-10-20T15:45:00Z","v":250,"vw":22.14},{"c":22.15,"h":22.15,"l":22.14,"n":4,"o":22.14,"t":"2026-10-20T16:00:00Z","v":565,"vw":22.14177},{"c":22.03,"h":22.03,"l":22.03,"n":1,"o":22.03,"t":"2026-10-20T18:45:00Z","v":100,"vw":22.03},{"c":22.04,"h":22.04,"l":22.04,"n":1,"o":22.04,"t":"2026-10-20T19:45:00Z","v":307,"vw":22.04},{"c":21.92,"h":21.92,"l":21.915,"n":4,"o":21.915,"t":"2026-10-21T19:30:00Z","v":312,"vw":21.918387},{"c":22.14,"h":22.14,"l":22.14,"n":1,"o":22.14,"t":"2026-10-22T14:15:00Z","v":500,"vw":22.14},{"c":22.14,"h":22.14,"l":22.14,"n":1,"o":22.14,"t":"2026-10-22T14:30:00Z","v":499,"vw":22.14},{"c":22.26,"h":22.26,"l":22.26,"n":1,"o":22.26,"t":"2026-10-22T16:45:00Z","v":100,"vw":22.26},{"c":22.2799,"h":22.28,"l":22.2799,"n":34,"o":22.28,"t":"2026-10-22T18:00:00Z","v":9000,"vw":22.27995},{"c":22.265,"h":22.265,"l":22.26,"n":5,"o":22.26,"t":"2026-10-22T18:15:00Z","v":328,"vw":22.2625},{"c":22.27,"h":22.27,"l":22.27,"n":1,"o":22.27,"t":"2026-10-22T19:30:00Z","v":100,"vw":22.27},{"c":22.29,"h":22.29,"l":22.29,"n":1,"o":22.29,"t":"2026-10-22T19:45:00Z","v":405,"vw":22.29}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.825,"strike":28.224263869288624,"iv":1.0128592140947537,"gamma":0.05021918727085285,"theta":-0.035582226626246924,"vega":0.019876807678481146,"rho":0.0036795977219510486,"breakevenPct":30.324198606050363},{"delta":0.3,"premium":0.825,"strike":25.69662975503869,"iv":0.7754379664303639,"gamma":0.07202022561750757,"theta":-0.029997035893091814,"vega":0.021735351830036324,"rho":0.004530049764079266,"breakevenPct":18.984431381959133},{"delta":0.35,"premium":0.825,"strike":24.304867080019335,"iv":0.6172796307947805,"gamma":0.09667835527765892,"theta":-0.0256511001192659,"vega":0.023139054319640497,"rho":0.005376546716162782,"breakevenPct":12.74054320331689},{"delta":0.4,"premium":0.8374175521439733,"strike":23.503297914241067,"iv":0.5154587119521493,"gamma":0.121593912123624,"theta":-0.02249380956063861,"vega":0.024057073336508174,"rho":0.006212779260466913,"breakevenPct":9.200159113436705},{"delta":0.45,"premium":0.8623005737066571,"strike":22.917996175288952,"iv":0.4392151567446734,"gamma":0.1443455562701034,"theta":-0.019943239372105275,"vega":0.024622901572405303,"rho":0.007042030664899469,"breakevenPct":6.685943243587311},{"delta":0.5,"premium":0.9113785030882586,"strike":22.59080997941161,"iv":0.3983011922381591,"gamma":0.16115568842846983,"theta":-0.018258900387313023,"vega":0.024513396763069788,"rho":0.007860102651601768,"breakevenPct":5.43826147375446},{"delta":0.55,"premium":0.9604564324698602,"strike":22.263623783534264,"iv":0.3573872277316448,"gamma":0.17796582058683627,"theta":-0.01657456140252077,"vega":0.024403891953734273,"rho":0.00867817463830407,"breakevenPct":4.190579703921609},{"delta":0.6,"premium":1.0116917800351344,"strike":21.970770549912164,"iv":0.31963652427595124,"gamma":0.19012745303528003,"theta":-0.014915800537241572,"vega":0.02387003903427883,"rho":0.009500766580967004,"breakevenPct":3.106605338480481},{"delta":0.65,"premium":1.0718749746578118,"strike":21.820312563355472,"iv":0.2950053802545803,"gamma":0.18300952959346983,"theta":-0.01336312439079473,"vega":0.021576211151607363,"rho":0.010342104946992855,"breakevenPct":2.701604028772019},{"delta":0.7,"premium":1.132058169280489,"strike":21.669854576798777,"iv":0.2703742362332094,"gamma":0.17589160615165964,"theta":-0.011810448244347894,"vega":0.019282383268935905,"rho":0.011183443313018704,"breakevenPct":2.296602719063558},{"delta":0.75,"premium":1.1922413639031662,"strike":21.519396590242085,"iv":0.2457430922118384,"gamma":0.16877368270984944,"theta":-0.010257772097901054,"vega":0.01698855538626444,"rho":0.012024781679044555,"breakevenPct":1.8916014093550961},{"delta":0.8,"premium":1.2524245585258433,"strike":21.36893860368539,"iv":0.22111194819046742,"gamma":0.16165575926803924,"theta":-0.008705095951454214,"vega":0.014694727503592972,"rho":0.012866120045070407,"breakevenPct":1.486600099646634},{"delta":0.85,"premium":1.3126077531485205,"strike":21.218480617128698,"iv":0.19648080416909652,"gamma":0.15453783582622904,"theta":-0.007152419805007375,"vega":0.012400899620921512,"rho":0.013707458411096256,"breakevenPct":1.0815987899381732},{"delta":0.9,"premium":1.372790947771198,"strike":21.068022630572006,"iv":0.17184966014772554,"gamma":0.14741991238441884,"theta":-0.005599743658560535,"vega":0.010107071738250045,"rho":0.014548796777122109,"breakevenPct":0.6765974802297112}],"put":[{"delta":0.15,"premium":0.825,"strike":16.062781422272565,"iv":1.4055736360315876,"gamma":0.02655572816784718,"theta":-0.03511162912110302,"vega":0.014583384507655258,"rho":-0.0033285582194190646,"breakevenPct":31.638486216812183},{"delta":0.2,"premium":0.825,"strike":18.280181369251547,"iv":1.027582685839178,"gamma":0.04387596028469204,"theta":-0.03052357483775077,"vega":0.017494433664283594,"rho":-0.004233215595173312,"breakevenPct":21.690527728795207},{"delta":0.25,"premium":0.8419234203101447,"strike":19.67693681240579,"iv":0.8073347221335545,"gamma":0.06347252269872565,"theta":-0.026960640649180207,"vega":0.01984120904992796,"rho":-0.005154501078087542,"breakevenPct":15.500164234653912},{"delta":0.3,"premium":0.8651796889608664,"strike":20.607187558434653,"iv":0.66413704481601,"gamma":0.08486212019182753,"theta":-0.023969897113409525,"vega":0.021673789144453837,"rho":-0.0060833130693696315,"breakevenPct":11.431099733181751},{"delta":0.35,"premium":0.9014555452174606,"strike":21.264555452174605,"iv":0.5664250565390091,"gamma":0.10566949028258617,"theta":-0.02149796795585872,"vega":0.0230097135837817,"rho":-0.007021540324576329,"breakevenPct":8.64468413208997},{"delta":0.4,"premium":0.9514433277092915,"strike":21.764433277092916,"iv":0.49733848801681774,"gamma":0.12538676662163162,"theta":-0.019471882108663775,"vega":0.024021324660146937,"rho":-0.007969024368236965,"breakevenPct":6.6263349063094505},{"delta":0.45,"premium":1.0236249784330738,"strike":22.16208326144358,"iv":0.4488421155027467,"gamma":0.14038774896325162,"theta":-0.017745753378002032,"vega":0.02447667658348119,"rho":-0.008927316843466879,"breakevenPct":5.166180874784633},{"delta":0.5,"premium":1.1155868683078032,"strike":22.468622894359346,"iv":0.41869671258752916,"gamma":0.15118534403590747,"theta":-0.01628696080695187,"vega":0.024436263687367878,"rho":-0.009895242310974325,"breakevenPct":4.20351715544396},{"delta":0.55,"premium":1.2075487581825326,"strike":22.77516252727511,"iv":0.38855130967231155,"gamma":0.16198293910856332,"theta":-0.014828168235901704,"vega":0.024395850791254566,"rho":-0.010863167778481772,"breakevenPct":3.240853436103284},{"delta":0.6,"premium":1.3211632677847374,"strike":23.07386122845558,"iv":0.3633058628528355,"gamma":0.16844738419445443,"theta":-0.013384584364488928,"vega":0.023984626609020916,"rho":-0.01184119403784405,"breakevenPct":2.4105071302339853},{"delta":0.65,"premium":1.4943639656349057,"strike":23.35098234501585,"iv":0.3515446830644347,"gamma":0.16298736498605992,"theta":-0.01198285355524628,"vega":0.022552960957009868,"rho":-0.01284701682679448,"breakevenPct":1.9442872167745815},{"delta":0.7,"premium":1.6675646634850738,"strike":23.628103461576117,"iv":0.3397835032760339,"gamma":0.15752734577766542,"theta":-0.010581122746003634,"vega":0.021121295304998823,"rho":-0.013852839615744905,"breakevenPct":1.478067303315179},{"delta":0.75,"premium":1.8407653613352424,"strike":23.905224578136387,"iv":0.3280223234876331,"gamma":0.1520673265692709,"theta":-0.009179391936760985,"vega":0.019689629652987775,"rho":-0.014858662404695334,"breakevenPct":1.0118473898557752},{"delta":0.8,"premium":2.702439024390244,"strike":24.802439024390246,"iv":0.40536731707317075,"gamma":0.11168292682926828,"theta":-0.00998390243902439,"vega":0.01759512195121951,"rho":-0.016368856355612763,"breakevenPct":0.8524001794526592},{"delta":0.85,"premium":4.983333333333333,"strike":27.083333333333332,"iv":0.6056333333333332,"gamma":0.061358333333333334,"theta":-0.012675,"vega":0.014633333333333333,"rho":-0.01898918480949803,"breakevenPct":0.8524001794526592}]},"raw":{"call":[{"delta":0.25,"premium":0.825,"strike":28.224263869288624,"iv":1.0128592140947537,"gamma":0.05021918727085285,"theta":-0.035582226626246924,"vega":0.019876807678481146,"rho":0.0036795977219510486,"breakevenPct":30.324198606050363},{"delta":0.3,"premium":0.825,"strike":25.69662975503869,"iv":0.7754379664303639,"gamma":0.07202022561750757,"theta":-0.029997035893091814,"vega":0.021735351830036324,"rho":0.004530049764079266,"breakevenPct":18.984431381959133},{"delta":0.35,"premium":0.825,"strike":24.304867080019335,"iv":0.6172796307947805,"gamma":0.09667835527765892,"theta":-0.0256511001192659,"vega":0.023139054319640497,"rho":0.005376546716162782,"breakevenPct":12.74054320331689},{"delta":0.4,"premium":0.8374175521439733,"strike":23.503297914241067,"iv":0.5154587119521493,"gamma":0.121593912123624,"theta":-0.02249380956063861,"vega":0.024057073336508174,"rho":0.006212779260466913,"breakevenPct":9.200159113436705},{"delta":0.45,"premium":0.8623005737066571,"strike":22.917996175288952,"iv":0.4392151567446734,"gamma":0.1443455562701034,"theta":-0.019943239372105275,"vega":0.024622901572405303,"rho":0.007042030664899469,"breakevenPct":6.685943243587311},{"delta":0.5,"premium":0.9113785030882586,"strike":22.59080997941161,"iv":0.3983011922381591,"gamma":0.16115568842846983,"theta":-0.018258900387313023,"vega":0.024513396763069788,"rho":0.007860102651601768,"breakevenPct":5.43826147375446},{"delta":0.55,"premium":0.9604564324698602,"strike":22.263623783534264,"iv":0.3573872277316448,"gamma":0.17796582058683627,"theta":-0.01657456140252077,"vega":0.024403891953734273,"rho":0.00867817463830407,"breakevenPct":4.190579703921609},{"delta":0.6,"premium":1.0116917800351344,"strike":21.970770549912164,"iv":0.31963652427595124,"gamma":0.19012745303528003,"theta":-0.014915800537241572,"vega":0.02387003903427883,"rho":0.009500766580967004,"breakevenPct":3.106605338480481},{"delta":0.65,"premium":1.0718749746578118,"strike":21.820312563355472,"iv":0.2950053802545803,"gamma":0.18300952959346983,"theta":-0.01336312439079473,"vega":0.021576211151607363,"rho":0.010342104946992855,"breakevenPct":2.701604028772019},{"delta":0.7,"premium":1.132058169280489,"strike":21.669854576798777,"iv":0.2703742362332094,"gamma":0.17589160615165964,"theta":-0.011810448244347894,"vega":0.019282383268935905,"rho":0.011183443313018704,"breakevenPct":2.296602719063558},{"delta":0.75,"premium":1.1922413639031662,"strike":21.519396590242085,"iv":0.2457430922118384,"gamma":0.16877368270984944,"theta":-0.010257772097901054,"vega":0.01698855538626444,"rho":0.012024781679044555,"breakevenPct":1.8916014093550961},{"delta":0.8,"premium":1.2524245585258433,"strike":21.36893860368539,"iv":0.22111194819046742,"gamma":0.16165575926803924,"theta":-0.008705095951454214,"vega":0.014694727503592972,"rho":0.012866120045070407,"breakevenPct":1.486600099646634},{"delta":0.85,"premium":1.3126077531485205,"strike":21.218480617128698,"iv":0.19648080416909652,"gamma":0.15453783582622904,"theta":-0.007152419805007375,"vega":0.012400899620921512,"rho":0.013707458411096256,"breakevenPct":1.0815987899381732},{"delta":0.9,"premium":1.372790947771198,"strike":21.068022630572006,"iv":0.17184966014772554,"gamma":0.14741991238441884,"theta":-0.005599743658560535,"vega":0.010107071738250045,"rho":0.014548796777122109,"breakevenPct":0.6765974802297112}],"put":[{"delta":0.15,"premium":0.825,"strike":16.062781422272565,"iv":1.4055736360315876,"gamma":0.02655572816784718,"theta":-0.03511162912110302,"vega":0.014583384507655258,"rho":-0.0033285582194190646,"breakevenPct":31.638486216812183},{"delta":0.2,"premium":0.825,"strike":18.280181369251547,"iv":1.027582685839178,"gamma":0.04387596028469204,"theta":-0.03052357483775077,"vega":0.017494433664283594,"rho":-0.004233215595173312,"breakevenPct":21.690527728795207},{"delta":0.25,"premium":0.8419234203101447,"strike":19.67693681240579,"iv":0.8073347221335545,"gamma":0.06347252269872565,"theta":-0.026960640649180207,"vega":0.01984120904992796,"rho":-0.005154501078087542,"breakevenPct":15.500164234653912},{"delta":0.3,"premium":0.8651796889608664,"strike":20.607187558434653,"iv":0.66413704481601,"gamma":0.08486212019182753,"theta":-0.023969897113409525,"vega":0.021673789144453837,"rho":-0.0060833130693696315,"breakevenPct":11.431099733181751},{"delta":0.35,"premium":0.9014555452174606,"strike":21.264555452174605,"iv":0.5664250565390091,"gamma":0.10566949028258617,"theta":-0.02149796795585872,"vega":0.0230097135837817,"rho":-0.007021540324576329,"breakevenPct":8.64468413208997},{"delta":0.4,"premium":0.9514433277092915,"strike":21.764433277092916,"iv":0.49733848801681774,"gamma":0.12538676662163162,"theta":-0.019471882108663775,"vega":0.024021324660146937,"rho":-0.007969024368236965,"breakevenPct":6.6263349063094505},{"delta":0.45,"premium":1.0236249784330738,"strike":22.16208326144358,"iv":0.4488421155027467,"gamma":0.14038774896325162,"theta":-0.017745753378002032,"vega":0.02447667658348119,"rho":-0.008927316843466879,"breakevenPct":5.166180874784633},{"delta":0.5,"premium":1.1155868683078032,"strike":22.468622894359346,"iv":0.41869671258752916,"gamma":0.15118534403590747,"theta":-0.01628696080695187,"vega":0.024436263687367878,"rho":-0.009895242310974325,"breakevenPct":4.20351715544396},{"delta":0.55,"premium":1.2075487581825326,"strike":22.77516252727511,"iv":0.38855130967231155,"gamma":0.16198293910856332,"theta":-0.014828168235901704,"vega":0.024395850791254566,"rho":-0.010863167778481772,"breakevenPct":3.240853436103284},{"delta":0.6,"premium":1.3211632677847374,"strike":23.07386122845558,"iv":0.3633058628528355,"gamma":0.16844738419445443,"theta":-0.013384584364488928,"vega":0.023984626609020916,"rho":-0.01184119403784405,"breakevenPct":2.4105071302339853},{"delta":0.65,"premium":1.4943639656349057,"strike":23.35098234501585,"iv":0.3515446830644347,"gamma":0.16298736498605992,"theta":-0.01198285355524628,"vega":0.022552960957009868,"rho":-0.01284701682679448,"breakevenPct":1.9442872167745815},{"delta":0.7,"premium":1.6675646634850738,"strike":23.628103461576117,"iv":0.3397835032760339,"gamma":0.15752734577766542,"theta":-0.010581122746003634,"vega":0.021121295304998823,"rho":-0.013852839615744905,"breakevenPct":1.478067303315179},{"delta":0.75,"premium":1.8407653613352424,"strike":23.905224578136387,"iv":0.3280223234876331,"gamma":0.1520673265692709,"theta":-0.009179391936760985,"vega":0.019689629652987775,"rho":-0.014858662404695334,"breakevenPct":1.0118473898557752},{"delta":0.8,"premium":2.702439024390244,"strike":24.802439024390246,"iv":0.40536731707317075,"gamma":0.11168292682926828,"theta":-0.00998390243902439,"vega":0.01759512195121951,"rho":-0.016368856355612763,"breakevenPct":0.8524001794526592},{"delta":0.85,"premium":4.983333333333333,"strike":27.083333333333332,"iv":0.6056333333333332,"gamma":0.061358333333333334,"theta":-0.012675,"vega":0.014633333333333333,"rho":-0.01898918480949803,"breakevenPct":0.8524001794526592}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}