{"symbol":"RAAA","url":"https://intraalpha.com/companies/RAAA","capturedAt":"2026-10-23T04:08:04.488Z","state":"partial","quote":{"symbol":"RAAA","last_price":25.065,"prev_close":25.06,"regular_close":25.065,"change":0.005,"change_pct":0.02,"regular_change":0.005,"regular_change_pct":0.02,"extended_change":0,"extended_change_pct":0,"bid":25.05,"ask":28.2,"bid_size":100,"ask_size":100,"volume":183,"vwap":25.079,"open":25.079,"high":25.079,"low":25.065,"close":25.065,"trade_count":21,"last_trade_at":"2026-10-23T00:00:00.175232307Z","last_quote_at":"2026-10-23T00:00:00.018116292Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:08:01.469197184-04:00","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":"2026-10-22T19:59:14.800Z","bars":[{"c":25.04,"h":25.04,"l":25.04,"n":1,"o":25.04,"t":"2026-10-16T16:00:00Z","v":1868,"vw":25.04},{"c":25.11,"h":25.11,"l":25.05,"n":7,"o":25.05,"t":"2026-10-16T19:30:00Z","v":1996,"vw":25.059974},{"c":25.1,"h":25.1,"l":25.035,"n":15,"o":25.035,"t":"2026-10-16T19:35:00Z","v":3793,"vw":25.051897},{"c":25.05,"h":25.05,"l":25.05,"n":2,"o":25.05,"t":"2026-10-19T14:05:00Z","v":459,"vw":25.05},{"c":25.0484,"h":25.0484,"l":25.0484,"n":2,"o":25.0484,"t":"2026-10-19T15:00:00Z","v":204,"vw":25.0484},{"c":25.045,"h":25.045,"l":25.045,"n":1,"o":25.045,"t":"2026-10-19T15:25:00Z","v":152,"vw":25.045},{"c":25.0488,"h":25.0488,"l":25.0488,"n":1,"o":25.0488,"t":"2026-10-19T16:20:00Z","v":200,"vw":25.0488},{"c":25.034,"h":25.034,"l":25.034,"n":2,"o":25.034,"t":"2026-10-19T17:20:00Z","v":121,"vw":25.034},{"c":25.045,"h":25.045,"l":25.045,"n":1,"o":25.045,"t":"2026-10-19T19:15:00Z","v":1024,"vw":25.045},{"c":25.0599,"h":25.0599,"l":25.0599,"n":1,"o":25.0599,"t":"2026-10-20T16:00:00Z","v":200,"vw":25.0599},{"c":25.045,"h":25.045,"l":25.045,"n":2,"o":25.045,"t":"2026-10-20T16:10:00Z","v":1197,"vw":25.045},{"c":25.045,"h":25.06,"l":25.045,"n":4,"o":25.06,"t":"2026-10-20T16:25:00Z","v":400,"vw":25.0525},{"c":25.055,"h":25.055,"l":25.055,"n":1,"o":25.055,"t":"2026-10-20T17:10:00Z","v":200,"vw":25.055},{"c":25.0599,"h":25.06,"l":25.0599,"n":3,"o":25.06,"t":"2026-10-20T18:00:00Z","v":481,"vw":25.05995},{"c":25.055,"h":25.055,"l":25.055,"n":3,"o":25.055,"t":"2026-10-20T18:55:00Z","v":280,"vw":25.055},{"c":25.055,"h":25.055,"l":25.055,"n":4,"o":25.055,"t":"2026-10-20T19:40:00Z","v":400,"vw":25.055},{"c":25.055,"h":25.055,"l":25.055,"n":1,"o":25.055,"t":"2026-10-20T19:55:00Z","v":120,"vw":25.055},{"c":25.0699,"h":25.07,"l":25.0699,"n":2,"o":25.07,"t":"2026-10-21T14:10:00Z","v":400,"vw":25.06995},{"c":25.07,"h":25.07,"l":25.07,"n":3,"o":25.07,"t":"2026-10-21T15:30:00Z","v":200,"vw":25.07},{"c":25.079,"h":25.079,"l":25.079,"n":2,"o":25.079,"t":"2026-10-22T18:40:00Z","v":125,"vw":25.079}],"history":[{"c":25.0548,"h":25.09,"l":25.0398,"n":339,"o":25.04,"t":"2025-07-09T04:00:00Z","v":272241,"vw":25.061255},{"c":25.0547,"h":25.06,"l":25.05,"n":192,"o":25.05,"t":"2025-07-10T04:00:00Z","v":133970,"vw":25.05562},{"c":25.045,"h":25.0692,"l":25.045,"n":96,"o":25.06,"t":"2025-07-11T04:00:00Z","v":46303,"vw":25.057035},{"c":25.065,"h":25.07,"l":25.0593,"n":102,"o":25.07,"t":"2025-07-14T04:00:00Z","v":42106,"vw":25.065307},{"c":25.065,"h":25.08,"l":25.06,"n":89,"o":25.08,"t":"2025-07-15T04:00:00Z","v":13018,"vw":25.066012},{"c":25.065,"h":25.07,"l":25.06,"n":54,"o":25.07,"t":"2025-07-16T04:00:00Z","v":15731,"vw":25.063394},{"c":25.075,"h":25.08,"l":25.067,"n":40,"o":25.08,"t":"2025-07-17T04:00:00Z","v":5847,"vw":25.06967},{"c":25.07,"h":25.08,"l":25.06,"n":57,"o":25.08,"t":"2025-07-18T04:00:00Z","v":24358,"vw":25.070256},{"c":25.085,"h":25.09,"l":25.06,"n":104,"o":25.09,"t":"2025-07-21T04:00:00Z","v":43714,"vw":25.083108},{"c":25.085,"h":25.09,"l":25.075,"n":122,"o":25.075,"t":"2025-07-22T04:00:00Z","v":15169,"vw":25.082134},{"c":25.095,"h":25.0993,"l":25.08,"n":60,"o":25.0993,"t":"2025-07-23T04:00:00Z","v":15716,"vw":25.086454},{"c":25.105,"h":25.11,"l":25.0905,"n":127,"o":25.11,"t":"2025-07-24T04:00:00Z","v":13284,"vw":25.103398},{"c":25.115,"h":25.12,"l":25.1,"n":33,"o":25.1,"t":"2025-07-25T04:00:00Z","v":5497,"vw":25.10648},{"c":25.125,"h":25.13,"l":25.1157,"n":91,"o":25.13,"t":"2025-07-28T04:00:00Z","v":24950,"vw":25.123787},{"c":25.12,"h":25.12,"l":25.12,"n":85,"o":25.12,"t":"2025-07-29T04:00:00Z","v":57634,"vw":25.12},{"c":25.1109,"h":25.125,"l":25.1,"n":38,"o":25.11,"t":"2025-07-30T04:00:00Z","v":9543,"vw":25.114798},{"c":25.1099,"h":25.13,"l":25.1,"n":49,"o":25.13,"t":"2025-07-31T04:00:00Z","v":19899,"vw":25.112565},{"c":25.0349,"h":25.057,"l":25.02,"n":72,"o":25.045,"t":"2025-08-01T04:00:00Z","v":18192,"vw":25.03363},{"c":25.055,"h":25.07,"l":25.0322,"n":39,"o":25.06,"t":"2025-08-04T04:00:00Z","v":53723,"vw":25.059139},{"c":25.05,"h":25.06,"l":25.04,"n":53,"o":25.06,"t":"2025-08-05T04:00:00Z","v":9518,"vw":25.052978},{"c":25.07,"h":25.07,"l":25.04,"n":76,"o":25.04,"t":"2025-08-06T04:00:00Z","v":11352,"vw":25.054321},{"c":25.07,"h":25.08,"l":25.05,"n":77,"o":25.08,"t":"2025-08-07T04:00:00Z","v":10357,"vw":25.070934},{"c":25.06,"h":25.09,"l":25.06,"n":79,"o":25.06,"t":"2025-08-08T04:00:00Z","v":10529,"vw":25.068862},{"c":25.055,"h":25.08,"l":25.0546,"n":34,"o":25.07,"t":"2025-08-11T04:00:00Z","v":4188,"vw":25.066031},{"c":25.07,"h":25.1,"l":25.07,"n":52,"o":25.07,"t":"2025-08-12T04:00:00Z","v":8529,"vw":25.0856},{"c":25.0748,"h":25.1,"l":25.06,"n":85,"o":25.1,"t":"2025-08-13T04:00:00Z","v":11383,"vw":25.078476},{"c":25.095,"h":25.11,"l":25.095,"n":11,"o":25.095,"t":"2025-08-14T04:00:00Z","v":3325,"vw":25.103988},{"c":25.1085,"h":25.11,"l":25.08,"n":98,"o":25.11,"t":"2025-08-15T04:00:00Z","v":17057,"vw":25.102667},{"c":25.1199,"h":25.135,"l":25.1199,"n":57,"o":25.12,"t":"2025-08-18T04:00:00Z","v":12029,"vw":25.127516},{"c":25.13,"h":25.14,"l":25.11,"n":49,"o":25.11,"t":"2025-08-19T04:00:00Z","v":9666,"vw":25.126285},{"c":25.14,"h":25.15,"l":25.08,"n":40,"o":25.15,"t":"2025-08-20T04:00:00Z","v":14896,"vw":25.117149},{"c":25.125,"h":25.13,"l":25.09,"n":46,"o":25.13,"t":"2025-08-21T04:00:00Z","v":19184,"vw":25.111037},{"c":25.165,"h":25.18,"l":25.15,"n":25,"o":25.18,"t":"2025-08-22T04:00:00Z","v":2580,"vw":25.162889},{"c":25.17,"h":25.2,"l":25.15,"n":93,"o":25.18,"t":"2025-08-25T04:00:00Z","v":109243,"vw":25.191908},{"c":25.17,"h":25.225,"l":25.15,"n":357,"o":25.2,"t":"2025-08-26T04:00:00Z","v":570306,"vw":25.199559},{"c":25.14,"h":25.18,"l":25.14,"n":53,"o":25.18,"t":"2025-08-27T04:00:00Z","v":13694,"vw":25.161571},{"c":25.19,"h":25.19,"l":25.15,"n":54,"o":25.19,"t":"2025-08-28T04:00:00Z","v":33683,"vw":25.17179},{"c":25.14,"h":25.18,"l":25.14,"n":50,"o":25.18,"t":"2025-08-29T04:00:00Z","v":8963,"vw":25.149718},{"c":25.07,"h":25.1,"l":25.04,"n":52,"o":25.1,"t":"2025-09-02T04:00:00Z","v":5878,"vw":25.053461},{"c":25.075,"h":25.11,"l":25.06,"n":57,"o":25.08,"t":"2025-09-03T04:00:00Z","v":13526,"vw":25.089267},{"c":25.1,"h":25.1,"l":25.07,"n":60,"o":25.09,"t":"2025-09-04T04:00:00Z","v":15121,"vw":25.084231},{"c":25.115,"h":25.128,"l":25.115,"n":20,"o":25.128,"t":"2025-09-05T04:00:00Z","v":1430,"vw":25.121542},{"c":25.125,"h":25.1399,"l":25.125,"n":22,"o":25.125,"t":"2025-09-08T04:00:00Z","v":6353,"vw":25.137618},{"c":25.125,"h":25.14,"l":25.11,"n":56,"o":25.1366,"t":"2025-09-09T04:00:00Z","v":8806,"vw":25.132602},{"c":25.12,"h":25.1299,"l":25.11,"n":20,"o":25.112,"t":"2025-09-10T04:00:00Z","v":1182,"vw":25.114071},{"c":25.135,"h":25.1446,"l":25.12,"n":16,"o":25.12,"t":"2025-09-11T04:00:00Z","v":731,"vw":25.130583},{"c":25.17,"h":25.17,"l":25.14,"n":73,"o":25.1426,"t":"2025-09-12T04:00:00Z","v":6026,"vw":25.158853},{"c":25.145,"h":25.16,"l":25.1303,"n":33,"o":25.1303,"t":"2025-09-15T04:00:00Z","v":3131,"vw":25.144755},{"c":25.155,"h":25.16,"l":25.155,"n":15,"o":25.16,"t":"2025-09-16T04:00:00Z","v":471,"vw":25.157821},{"c":25.155,"h":25.17,"l":25.1401,"n":13,"o":25.17,"t":"2025-09-17T04:00:00Z","v":1373,"vw":25.142315},{"c":25.165,"h":25.17,"l":25.165,"n":18,"o":25.1671,"t":"2025-09-18T04:00:00Z","v":2200,"vw":25.167458},{"c":25.165,"h":25.18,"l":25.165,"n":20,"o":25.18,"t":"2025-09-19T04:00:00Z","v":195,"vw":25.18},{"c":25.175,"h":25.19,"l":25.16,"n":20,"o":25.1603,"t":"2025-09-22T04:00:00Z","v":7983,"vw":25.163353},{"c":25.185,"h":25.19,"l":25.185,"n":13,"o":25.19,"t":"2025-09-23T04:00:00Z","v":240,"vw":25.19},{"c":25.175,"h":25.19,"l":25.175,"n":15,"o":25.19,"t":"2025-09-24T04:00:00Z","v":433,"vw":25.187375},{"c":25.195,"h":25.2,"l":25.19,"n":27,"o":25.2,"t":"2025-09-25T04:00:00Z","v":17065,"vw":25.193054},{"c":25.195,"h":25.21,"l":25.195,"n":23,"o":25.2,"t":"2025-09-26T04:00:00Z","v":6174,"vw":25.206918},{"c":25.1533,"h":25.22,"l":25.095,"n":477,"o":25.22,"t":"2025-09-29T04:00:00Z","v":507843,"vw":25.115565},{"c":25.16,"h":25.163,"l":25.16,"n":23,"o":25.163,"t":"2025-09-30T04:00:00Z","v":444,"vw":25.163},{"c":25.04,"h":25.04,"l":25.01,"n":32,"o":25.01,"t":"2025-10-01T04:00:00Z","v":2204,"vw":25.029939},{"c":25.0499,"h":25.0499,"l":25.02,"n":25,"o":25.02,"t":"2025-10-02T04:00:00Z","v":3441,"vw":25.04249},{"c":25.05,"h":25.06,"l":25.04,"n":32,"o":25.0454,"t":"2025-10-03T04:00:00Z","v":5917,"vw":25.051868},{"c":25.0401,"h":25.05,"l":25.03,"n":35,"o":25.03,"t":"2025-10-06T04:00:00Z","v":8265,"vw":25.038734},{"c":25.0601,"h":25.08,"l":25.04,"n":40,"o":25.04,"t":"2025-10-07T04:00:00Z","v":12532,"vw":25.06686},{"c":25.06,"h":25.0604,"l":25.0576,"n":24,"o":25.0576,"t":"2025-10-08T04:00:00Z","v":2263,"vw":25.05984},{"c":25.05,"h":25.06,"l":25.0499,"n":39,"o":25.05,"t":"2025-10-09T04:00:00Z","v":9195,"vw":25.056066},{"c":25.01,"h":25.05,"l":25.01,"n":65,"o":25.05,"t":"2025-10-10T04:00:00Z","v":52445,"vw":25.02882},{"c":25.04,"h":25.045,"l":25.0364,"n":15,"o":25.04,"t":"2025-10-13T04:00:00Z","v":2682,"vw":25.041441},{"c":25.09,"h":25.11,"l":25.05,"n":138,"o":25.05,"t":"2025-10-14T04:00:00Z","v":55908,"vw":25.088631},{"c":25.065,"h":25.0787,"l":25.05,"n":34,"o":25.05,"t":"2025-10-15T04:00:00Z","v":7975,"vw":25.061787},{"c":25.045,"h":25.06,"l":25.0401,"n":22,"o":25.06,"t":"2025-10-16T04:00:00Z","v":2066,"vw":25.04956},{"c":25.0395,"h":25.055,"l":25.03,"n":24,"o":25.03,"t":"2025-10-17T04:00:00Z","v":1693,"vw":25.048081},{"c":25.055,"h":25.055,"l":25.03,"n":23,"o":25.03,"t":"2025-10-20T04:00:00Z","v":6721,"vw":25.03948},{"c":25.06,"h":25.07,"l":25.055,"n":26,"o":25.07,"t":"2025-10-21T04:00:00Z","v":4766,"vw":25.064794},{"c":25.085,"h":25.12,"l":25.035,"n":46,"o":25.04,"t":"2025-10-22T04:00:00Z","v":14774,"vw":25.046806},{"c":25.085,"h":25.0866,"l":25.085,"n":17,"o":25.0866,"t":"2025-10-23T04:00:00Z","v":717,"vw":25.086143},{"c":25.081,"h":25.09,"l":25.08,"n":39,"o":25.09,"t":"2025-10-24T04:00:00Z","v":12503,"vw":25.086575},{"c":25.06,"h":25.09,"l":25.03,"n":43,"o":25.09,"t":"2025-10-27T04:00:00Z","v":7875,"vw":25.056753},{"c":25.055,"h":25.065,"l":25.055,"n":22,"o":25.065,"t":"2025-10-28T04:00:00Z","v":3295,"vw":25.062464},{"c":25.075,"h":25.079,"l":25.065,"n":16,"o":25.065,"t":"2025-10-29T04:00:00Z","v":462,"vw":25.072},{"c":25.08,"h":25.09,"l":25.075,"n":23,"o":25.075,"t":"2025-10-30T04:00:00Z","v":1133,"vw":25.0821},{"c":25.085,"h":25.085,"l":25.085,"n":15,"o":25.085,"t":"2025-10-31T04:00:00Z","v":277,"vw":25.085},{"c":24.98,"h":24.98,"l":24.9653,"n":21,"o":24.973,"t":"2025-11-03T05:00:00Z","v":2215,"vw":24.970349},{"c":24.985,"h":24.985,"l":24.97,"n":18,"o":24.98,"t":"2025-11-04T05:00:00Z","v":8168,"vw":24.974996},{"c":24.99,"h":24.99,"l":24.9803,"n":21,"o":24.9803,"t":"2025-11-05T05:00:00Z","v":667,"vw":24.98224},{"c":25,"h":25,"l":24.989,"n":23,"o":24.989,"t":"2025-11-06T05:00:00Z","v":1375,"vw":24.990135},{"c":25,"h":25,"l":24.98,"n":34,"o":25,"t":"2025-11-07T05:00:00Z","v":12954,"vw":24.996109},{"c":25.0051,"h":25.0051,"l":25,"n":26,"o":25,"t":"2025-11-10T05:00:00Z","v":3788,"vw":25},{"c":25.005,"h":25.0063,"l":25,"n":22,"o":25,"t":"2025-11-11T05:00:00Z","v":6373,"vw":25.004812},{"c":25.005,"h":25.005,"l":25,"n":27,"o":25,"t":"2025-11-12T05:00:00Z","v":11181,"vw":25.004634},{"c":25.01,"h":25.04,"l":24.99,"n":112,"o":25.04,"t":"2025-11-13T05:00:00Z","v":21787,"vw":25.019976},{"c":25.025,"h":25.04,"l":25.01,"n":31,"o":25.02,"t":"2025-11-14T05:00:00Z","v":3722,"vw":25.01458},{"c":25.015,"h":25.0413,"l":25.015,"n":33,"o":25.035,"t":"2025-11-17T05:00:00Z","v":12482,"vw":25.022515},{"c":25.045,"h":25.0457,"l":25.045,"n":14,"o":25.0457,"t":"2025-11-18T05:00:00Z","v":287,"vw":25.0457},{"c":25.04,"h":25.05,"l":25.04,"n":20,"o":25.05,"t":"2025-11-19T05:00:00Z","v":1439,"vw":25.048628},{"c":25.0352,"h":25.06,"l":25.03,"n":34,"o":25.06,"t":"2025-11-20T05:00:00Z","v":9329,"vw":25.046263},{"c":25.055,"h":25.055,"l":25.055,"n":19,"o":25.055,"t":"2025-11-21T05:00:00Z","v":206,"vw":25.055},{"c":25.065,"h":25.0765,"l":25.05,"n":57,"o":25.0611,"t":"2025-11-24T05:00:00Z","v":26701,"vw":25.054034},{"c":25.065,"h":25.065,"l":25.05,"n":23,"o":25.05,"t":"2025-11-25T05:00:00Z","v":2947,"vw":25.05},{"c":25.075,"h":25.09,"l":25.065,"n":32,"o":25.08,"t":"2025-11-26T05:00:00Z","v":22295,"vw":25.085513},{"c":25.09,"h":25.09,"l":25.09,"n":19,"o":25.09,"t":"2025-11-28T05:00:00Z","v":1657,"vw":25.09},{"c":24.975,"h":24.9802,"l":24.975,"n":29,"o":24.9801,"t":"2025-12-01T05:00:00Z","v":4176,"vw":24.977325},{"c":24.995,"h":25.0095,"l":24.98,"n":35,"o":24.98,"t":"2025-12-02T05:00:00Z","v":5182,"vw":24.994683},{"c":25.04,"h":25.04,"l":25,"n":160,"o":25,"t":"2025-12-03T05:00:00Z","v":42900,"vw":25.001245},{"c":25.0368,"h":25.06,"l":25.03,"n":100,"o":25.05,"t":"2025-12-04T05:00:00Z","v":14223,"vw":25.036917},{"c":25.065,"h":25.065,"l":25.01,"n":58,"o":25.03,"t":"2025-12-05T05:00:00Z","v":5785,"vw":25.026371},{"c":25.045,"h":25.045,"l":25.045,"n":18,"o":25.045,"t":"2025-12-08T05:00:00Z","v":84,"vw":25.045},{"c":25.055,"h":25.055,"l":25.055,"n":15,"o":25.055,"t":"2025-12-09T05:00:00Z","v":74,"vw":25.055},{"c":25.0049,"h":25.0585,"l":25,"n":35,"o":25.0501,"t":"2025-12-10T05:00:00Z","v":10724,"vw":25.029625},{"c":25.05,"h":25.05,"l":25.04,"n":20,"o":25.04,"t":"2025-12-11T05:00:00Z","v":286,"vw":25.045},{"c":25.03,"h":25.063,"l":25.03,"n":24,"o":25.063,"t":"2025-12-12T05:00:00Z","v":2854,"vw":25.051175},{"c":25.04,"h":25.05,"l":25.03,"n":17,"o":25.05,"t":"2025-12-15T05:00:00Z","v":1115,"vw":25.04818},{"c":25.055,"h":25.0634,"l":25.04,"n":37,"o":25.06,"t":"2025-12-16T05:00:00Z","v":6120,"vw":25.060736},{"c":25.075,"h":25.0795,"l":25.06,"n":23,"o":25.06,"t":"2025-12-17T05:00:00Z","v":808,"vw":25.065139},{"c":25.075,"h":25.08,"l":25.075,"n":16,"o":25.08,"t":"2025-12-18T05:00:00Z","v":215,"vw":25.08},{"c":25.035,"h":25.08,"l":25.0301,"n":33,"o":25.08,"t":"2025-12-19T05:00:00Z","v":3319,"vw":25.048354},{"c":25.045,"h":25.1,"l":25.03,"n":30,"o":25.1,"t":"2025-12-22T05:00:00Z","v":4490,"vw":25.065583},{"c":24.954,"h":24.98,"l":24.94,"n":28,"o":24.98,"t":"2025-12-23T05:00:00Z","v":6306,"vw":24.969543},{"c":24.99,"h":24.99,"l":24.98,"n":18,"o":24.98,"t":"2025-12-24T05:00:00Z","v":2119,"vw":24.98},{"c":25,"h":25,"l":24.99,"n":13,"o":24.99,"t":"2025-12-26T05:00:00Z","v":607,"vw":24.99},{"c":25.005,"h":25.02,"l":25.005,"n":20,"o":25.02,"t":"2025-12-29T05:00:00Z","v":310,"vw":25.02},{"c":25.005,"h":25.005,"l":24.99,"n":51,"o":24.99,"t":"2025-12-30T05:00:00Z","v":719,"vw":24.99},{"c":24.99,"h":25,"l":24.98,"n":32,"o":25,"t":"2025-12-31T05:00:00Z","v":1449,"vw":24.996664},{"c":25.02,"h":25.0298,"l":25.01,"n":23,"o":25.01,"t":"2026-01-02T05:00:00Z","v":4861,"vw":25.015349},{"c":24.9715,"h":25.02,"l":24.97,"n":56,"o":25.02,"t":"2026-01-05T05:00:00Z","v":22226,"vw":24.980579},{"c":25.035,"h":25.035,"l":25.02,"n":18,"o":25.02,"t":"2026-01-06T05:00:00Z","v":1714,"vw":25.025438},{"c":25.02,"h":25.07,"l":25.01,"n":25,"o":25.07,"t":"2026-01-07T05:00:00Z","v":4925,"vw":25.030357},{"c":25.06,"h":25.06,"l":25.05,"n":17,"o":25.05,"t":"2026-01-08T05:00:00Z","v":4136,"vw":25.059756},{"c":25.085,"h":25.09,"l":25.07,"n":13,"o":25.09,"t":"2026-01-09T05:00:00Z","v":2109,"vw":25.089047},{"c":25.1049,"h":25.11,"l":25.09,"n":25,"o":25.11,"t":"2026-01-12T05:00:00Z","v":1642,"vw":25.106728},{"c":25.06,"h":25.1,"l":25.05,"n":19,"o":25.1,"t":"2026-01-13T05:00:00Z","v":7099,"vw":25.083491},{"c":25.0849,"h":25.1361,"l":25.07,"n":26,"o":25.136,"t":"2026-01-14T05:00:00Z","v":5352,"vw":25.120783},{"c":25.085,"h":25.085,"l":25.08,"n":16,"o":25.08,"t":"2026-01-15T05:00:00Z","v":134,"vw":25.08},{"c":25.1,"h":25.1,"l":25.08,"n":19,"o":25.08,"t":"2026-01-16T05:00:00Z","v":4713,"vw":25.091948},{"c":25.0949,"h":25.1,"l":25.08,"n":31,"o":25.09,"t":"2026-01-20T05:00:00Z","v":11530,"vw":25.094},{"c":25.105,"h":25.105,"l":25.09,"n":12,"o":25.09,"t":"2026-01-21T05:00:00Z","v":258,"vw":25.09},{"c":25.105,"h":25.1198,"l":25.09,"n":17,"o":25.09,"t":"2026-01-22T05:00:00Z","v":1403,"vw":25.106113},{"c":25.125,"h":25.13,"l":25.1174,"n":37,"o":25.1174,"t":"2026-01-23T05:00:00Z","v":6690,"vw":25.124979},{"c":25.125,"h":25.13,"l":25.125,"n":20,"o":25.125,"t":"2026-01-26T05:00:00Z","v":526,"vw":25.128267},{"c":25.115,"h":25.1199,"l":25.1142,"n":19,"o":25.1142,"t":"2026-01-27T05:00:00Z","v":3461,"vw":25.114556},{"c":25.145,"h":25.1901,"l":25.145,"n":24,"o":25.1901,"t":"2026-01-28T05:00:00Z","v":4622,"vw":25.174812},{"c":25.16,"h":25.2001,"l":25.16,"n":25,"o":25.2,"t":"2026-01-29T05:00:00Z","v":1025,"vw":25.183562},{"c":25.16,"h":25.2,"l":25.145,"n":37,"o":25.2,"t":"2026-01-30T05:00:00Z","v":2756,"vw":25.156173},{"c":25.05,"h":25.05,"l":25.04,"n":35,"o":25.04,"t":"2026-02-02T05:00:00Z","v":2625,"vw":25.041243},{"c":25.055,"h":25.055,"l":25.04,"n":23,"o":25.04,"t":"2026-02-03T05:00:00Z","v":3462,"vw":25.049705},{"c":25.065,"h":25.0799,"l":25.05,"n":27,"o":25.05,"t":"2026-02-04T05:00:00Z","v":4013,"vw":25.06715},{"c":25.075,"h":25.08,"l":25.07,"n":48,"o":25.08,"t":"2026-02-05T05:00:00Z","v":930,"vw":25.073976},{"c":25.07,"h":25.12,"l":25.07,"n":24,"o":25.12,"t":"2026-02-06T05:00:00Z","v":1284,"vw":25.090033},{"c":25.075,"h":25.075,"l":25.0601,"n":20,"o":25.07,"t":"2026-02-09T05:00:00Z","v":537,"vw":25.065834},{"c":25.065,"h":25.0702,"l":25.05,"n":22,"o":25.06,"t":"2026-02-10T05:00:00Z","v":830,"vw":25.061514},{"c":25.04,"h":25.07,"l":25.04,"n":59,"o":25.07,"t":"2026-02-11T05:00:00Z","v":15354,"vw":25.055769},{"c":25.075,"h":25.09,"l":25.075,"n":19,"o":25.09,"t":"2026-02-12T05:00:00Z","v":15817,"vw":25.09},{"c":25.086,"h":25.11,"l":25.07,"n":17,"o":25.11,"t":"2026-02-13T05:00:00Z","v":2535,"vw":25.090679},{"c":25.095,"h":25.095,"l":25.08,"n":13,"o":25.08,"t":"2026-02-17T05:00:00Z","v":687,"vw":25.086307},{"c":25.085,"h":25.085,"l":25.07,"n":19,"o":25.07,"t":"2026-02-18T05:00:00Z","v":4960,"vw":25.07},{"c":25.065,"h":25.09,"l":25.06,"n":63,"o":25.09,"t":"2026-02-19T05:00:00Z","v":42880,"vw":25.082874},{"c":25.1097,"h":25.1097,"l":25.09,"n":17,"o":25.09,"t":"2026-02-20T05:00:00Z","v":2136,"vw":25.103395},{"c":25.095,"h":25.1,"l":25.09,"n":30,"o":25.0963,"t":"2026-02-23T05:00:00Z","v":6921,"vw":25.09323},{"c":25.05,"h":25.105,"l":25.04,"n":85,"o":25.105,"t":"2026-02-24T05:00:00Z","v":47310,"vw":25.079557},{"c":25.07,"h":25.13,"l":25.07,"n":128,"o":25.13,"t":"2026-02-25T05:00:00Z","v":50959,"vw":25.080581},{"c":25.12,"h":25.12,"l":25.105,"n":41,"o":25.1177,"t":"2026-02-26T05:00:00Z","v":7373,"vw":25.112633},{"c":25.095,"h":25.1177,"l":25.095,"n":16,"o":25.1177,"t":"2026-02-27T05:00:00Z","v":587,"vw":25.109819},{"c":25,"h":25,"l":24.995,"n":17,"o":24.995,"t":"2026-03-02T05:00:00Z","v":541,"vw":24.995},{"c":24.9845,"h":25,"l":24.98,"n":24,"o":25,"t":"2026-03-03T05:00:00Z","v":993,"vw":24.996852},{"c":24.84,"h":24.86,"l":24.825,"n":36,"o":24.86,"t":"2026-03-04T05:00:00Z","v":2911,"vw":24.832539},{"c":24.861,"h":24.861,"l":24.85,"n":46,"o":24.85,"t":"2026-03-05T05:00:00Z","v":1095,"vw":24.85775},{"c":24.885,"h":24.89,"l":24.87,"n":34,"o":24.87,"t":"2026-03-06T05:00:00Z","v":2746,"vw":24.885652},{"c":24.855,"h":24.8951,"l":24.83,"n":50,"o":24.8951,"t":"2026-03-09T04:00:00Z","v":12958,"vw":24.86269},{"c":24.855,"h":24.855,"l":24.84,"n":13,"o":24.855,"t":"2026-03-10T04:00:00Z","v":1292,"vw":24.8525},{"c":24.9024,"h":24.93,"l":24.781,"n":84,"o":24.84,"t":"2026-03-11T04:00:00Z","v":23126,"vw":24.903181},{"c":24.91,"h":24.92,"l":24.91,"n":12,"o":24.92,"t":"2026-03-12T04:00:00Z","v":139,"vw":24.92},{"c":24.93,"h":24.945,"l":24.93,"n":22,"o":24.945,"t":"2026-03-13T04:00:00Z","v":1146,"vw":24.9445},{"c":24.985,"h":24.985,"l":24.93,"n":16,"o":24.93,"t":"2026-03-16T04:00:00Z","v":416,"vw":24.9625},{"c":24.955,"h":24.955,"l":24.93,"n":11,"o":24.93,"t":"2026-03-17T04:00:00Z","v":609,"vw":24.93625},{"c":24.94,"h":24.97,"l":24.9,"n":137,"o":24.952,"t":"2026-03-18T04:00:00Z","v":37066,"vw":24.933549},{"c":24.945,"h":24.945,"l":24.93,"n":12,"o":24.93,"t":"2026-03-19T04:00:00Z","v":1109,"vw":24.937955},{"c":24.92,"h":24.9401,"l":24.91,"n":33,"o":24.94,"t":"2026-03-20T04:00:00Z","v":7012,"vw":24.935169},{"c":24.945,"h":24.95,"l":24.93,"n":26,"o":24.93,"t":"2026-03-23T04:00:00Z","v":11461,"vw":24.937687},{"c":25,"h":25.05,"l":24.98,"n":343,"o":24.98,"t":"2026-03-24T04:00:00Z","v":147846,"vw":25.016786},{"c":24.995,"h":25.01,"l":24.995,"n":43,"o":25.01,"t":"2026-03-25T04:00:00Z","v":19571,"vw":25.008836},{"c":24.995,"h":25.01,"l":24.98,"n":31,"o":25.01,"t":"2026-03-26T04:00:00Z","v":3618,"vw":24.993609},{"c":24.994,"h":25.02,"l":24.979,"n":40,"o":25.02,"t":"2026-03-27T04:00:00Z","v":3783,"vw":25.000494},{"c":24.99,"h":25,"l":24.99,"n":25,"o":24.99,"t":"2026-03-30T04:00:00Z","v":2813,"vw":24.990787},{"c":24.9901,"h":25.01,"l":24.98,"n":16,"o":25.01,"t":"2026-03-31T04:00:00Z","v":1321,"vw":24.986154},{"c":24.895,"h":24.91,"l":24.8801,"n":47,"o":24.9084,"t":"2026-04-01T04:00:00Z","v":4279,"vw":24.88929},{"c":24.915,"h":24.93,"l":24.9,"n":22,"o":24.93,"t":"2026-04-02T04:00:00Z","v":1618,"vw":24.914286},{"c":24.925,"h":24.94,"l":24.91,"n":17,"o":24.911,"t":"2026-04-06T04:00:00Z","v":421,"vw":24.919657},{"c":24.93,"h":24.95,"l":24.92,"n":45,"o":24.95,"t":"2026-04-07T04:00:00Z","v":5768,"vw":24.93681},{"c":24.9499,"h":24.95,"l":24.93,"n":34,"o":24.95,"t":"2026-04-08T04:00:00Z","v":2677,"vw":24.942432},{"c":24.965,"h":24.965,"l":24.955,"n":20,"o":24.96,"t":"2026-04-09T04:00:00Z","v":1276,"vw":24.955398},{"c":24.985,"h":24.99,"l":24.97,"n":22,"o":24.975,"t":"2026-04-10T04:00:00Z","v":1449,"vw":24.981617},{"c":24.995,"h":25.01,"l":24.9805,"n":17,"o":25.01,"t":"2026-04-13T04:00:00Z","v":2560,"vw":24.982105},{"c":25,"h":25.02,"l":24.98,"n":39,"o":24.98,"t":"2026-04-14T04:00:00Z","v":10445,"vw":25.007092},{"c":25.005,"h":25.02,"l":24.98,"n":24,"o":25.02,"t":"2026-04-15T04:00:00Z","v":3723,"vw":24.989702},{"c":25.015,"h":25.02,"l":25.015,"n":9,"o":25.02,"t":"2026-04-16T04:00:00Z","v":163,"vw":25.02},{"c":25.04,"h":25.05,"l":25.025,"n":28,"o":25.04,"t":"2026-04-17T04:00:00Z","v":3588,"vw":25.03659},{"c":25.06,"h":25.07,"l":25.04,"n":56,"o":25.045,"t":"2026-04-20T04:00:00Z","v":13912,"vw":25.053876},{"c":25.06,"h":25.07,"l":25.06,"n":11,"o":25.07,"t":"2026-04-21T04:00:00Z","v":110,"vw":25.07},{"c":25.055,"h":25.08,"l":25.05,"n":38,"o":25.08,"t":"2026-04-22T04:00:00Z","v":5188,"vw":25.055406},{"c":25.055,"h":25.07,"l":25.055,"n":11,"o":25.07,"t":"2026-04-23T04:00:00Z","v":407,"vw":25.058958},{"c":25.065,"h":25.065,"l":25.065,"n":10,"o":25.065,"t":"2026-04-24T04:00:00Z","v":35,"vw":25.065},{"c":25.065,"h":25.08,"l":25.065,"n":22,"o":25.08,"t":"2026-04-27T04:00:00Z","v":384,"vw":25.071667},{"c":25.065,"h":25.08,"l":25.05,"n":16,"o":25.05,"t":"2026-04-28T04:00:00Z","v":426,"vw":25.072577},{"c":25.07,"h":25.08,"l":25.065,"n":25,"o":25.08,"t":"2026-04-29T04:00:00Z","v":2919,"vw":25.074111},{"c":25.12,"h":25.12,"l":25.09,"n":19,"o":25.09,"t":"2026-04-30T04:00:00Z","v":3820,"vw":25.09},{"c":25.045,"h":25.06,"l":25.01,"n":44,"o":25.01,"t":"2026-05-01T04:00:00Z","v":6293,"vw":25.027235},{"c":25.05,"h":25.07,"l":25.05,"n":85,"o":25.06,"t":"2026-05-04T04:00:00Z","v":11962,"vw":25.059724},{"c":25.06,"h":25.07,"l":24.995,"n":50,"o":25.07,"t":"2026-05-05T04:00:00Z","v":10475,"vw":25.027969},{"c":25.075,"h":25.08,"l":25.075,"n":40,"o":25.08,"t":"2026-05-06T04:00:00Z","v":3044,"vw":25.08},{"c":25.075,"h":25.09,"l":25.075,"n":26,"o":25.09,"t":"2026-05-07T04:00:00Z","v":784,"vw":25.0875},{"c":25.08,"h":25.09,"l":25.07,"n":29,"o":25.07,"t":"2026-05-08T04:00:00Z","v":776,"vw":25.075797},{"c":25.08,"h":25.08,"l":25.07,"n":20,"o":25.07,"t":"2026-05-11T04:00:00Z","v":1275,"vw":25.07005},{"c":25.085,"h":25.085,"l":25.085,"n":17,"o":25.085,"t":"2026-05-12T04:00:00Z","v":190,"vw":25.085},{"c":25.0979,"h":25.1,"l":25.07,"n":26,"o":25.07,"t":"2026-05-13T04:00:00Z","v":1395,"vw":25.089983},{"c":25.105,"h":25.105,"l":25.09,"n":31,"o":25.09,"t":"2026-05-14T04:00:00Z","v":3822,"vw":25.09197},{"c":25.1205,"h":25.13,"l":25.1,"n":33,"o":25.11,"t":"2026-05-15T04:00:00Z","v":3480,"vw":25.104377},{"c":25.125,"h":25.14,"l":25.1101,"n":91,"o":25.125,"t":"2026-05-18T04:00:00Z","v":17270,"vw":25.136246},{"c":25.125,"h":25.125,"l":25.125,"n":16,"o":25.125,"t":"2026-05-19T04:00:00Z","v":21,"vw":25.125},{"c":25.125,"h":25.14,"l":25.11,"n":54,"o":25.125,"t":"2026-05-20T04:00:00Z","v":10209,"vw":25.133273},{"c":25.14,"h":25.14,"l":25.11,"n":53,"o":25.11,"t":"2026-05-21T04:00:00Z","v":4866,"vw":25.136357},{"c":25.135,"h":25.14,"l":25.125,"n":24,"o":25.14,"t":"2026-05-22T04:00:00Z","v":36329,"vw":25.139793},{"c":25.135,"h":25.135,"l":25.12,"n":27,"o":25.12,"t":"2026-05-26T04:00:00Z","v":2037,"vw":25.121537},{"c":25.155,"h":25.155,"l":25.155,"n":36,"o":25.155,"t":"2026-05-27T04:00:00Z","v":709,"vw":25.155},{"c":25.144,"h":25.16,"l":25.14,"n":21,"o":25.16,"t":"2026-05-28T04:00:00Z","v":1316,"vw":25.141842},{"c":25.165,"h":25.17,"l":25.16,"n":31,"o":25.16,"t":"2026-05-29T04:00:00Z","v":2687,"vw":25.162639},{"c":25.055,"h":25.0795,"l":25.035,"n":29,"o":25.0795,"t":"2026-06-01T04:00:00Z","v":2131,"vw":25.0514},{"c":25.01,"h":25.055,"l":25,"n":41,"o":25.055,"t":"2026-06-02T04:00:00Z","v":12947,"vw":25.015706},{"c":25.005,"h":25.02,"l":25,"n":51,"o":25,"t":"2026-06-03T04:00:00Z","v":12863,"vw":25.003792},{"c":25.01,"h":25.01,"l":25,"n":68,"o":25,"t":"2026-06-04T04:00:00Z","v":8770,"vw":25.000051},{"c":25.02,"h":25.04,"l":25.01,"n":33,"o":25.01,"t":"2026-06-05T04:00:00Z","v":4523,"vw":25.024831},{"c":25.03,"h":25.04,"l":25.0101,"n":29,"o":25.04,"t":"2026-06-08T04:00:00Z","v":1503,"vw":25.031372},{"c":25.035,"h":25.035,"l":25.035,"n":22,"o":25.035,"t":"2026-06-09T04:00:00Z","v":316,"vw":25.035},{"c":25.035,"h":25.05,"l":25.035,"n":25,"o":25.05,"t":"2026-06-10T04:00:00Z","v":422,"vw":25.04995},{"c":25.045,"h":25.045,"l":25.045,"n":18,"o":25.045,"t":"2026-06-11T04:00:00Z","v":34,"vw":25.045},{"c":25.055,"h":25.055,"l":25.055,"n":16,"o":25.055,"t":"2026-06-12T04:00:00Z","v":136,"vw":25.055},{"c":25.055,"h":25.07,"l":25.055,"n":27,"o":25.0699,"t":"2026-06-15T04:00:00Z","v":1735,"vw":25.069944},{"c":25.06,"h":25.06,"l":25.04,"n":16,"o":25.04,"t":"2026-06-16T04:00:00Z","v":548,"vw":25.056241},{"c":25.08,"h":25.1099,"l":25.065,"n":29,"o":25.065,"t":"2026-06-17T04:00:00Z","v":6637,"vw":25.080273},{"c":25.095,"h":25.095,"l":25.095,"n":18,"o":25.095,"t":"2026-06-18T04:00:00Z","v":945,"vw":25.095},{"c":25.105,"h":25.11,"l":25.1001,"n":25,"o":25.1001,"t":"2026-06-22T04:00:00Z","v":1152,"vw":25.106189},{"c":25.115,"h":25.115,"l":25.115,"n":17,"o":25.115,"t":"2026-06-23T04:00:00Z","v":42,"vw":25.115},{"c":25.115,"h":25.115,"l":25.11,"n":30,"o":25.11,"t":"2026-06-24T04:00:00Z","v":532,"vw":25.11005},{"c":25.11,"h":25.11,"l":25.11,"n":15,"o":25.11,"t":"2026-06-25T04:00:00Z","v":37,"vw":25.11},{"c":25.125,"h":25.1399,"l":25.12,"n":22,"o":25.12,"t":"2026-06-26T04:00:00Z","v":391,"vw":25.130669},{"c":25.13,"h":25.14,"l":25.125,"n":22,"o":25.14,"t":"2026-06-29T04:00:00Z","v":393,"vw":25.129065},{"c":25.14,"h":25.14,"l":25.14,"n":21,"o":25.14,"t":"2026-06-30T04:00:00Z","v":124,"vw":25.14},{"c":25.03,"h":25.04,"l":25.03,"n":63,"o":25.04,"t":"2026-07-01T04:00:00Z","v":9775,"vw":25.039946},{"c":25.04,"h":25.05,"l":25.04,"n":26,"o":25.05,"t":"2026-07-02T04:00:00Z","v":1527,"vw":25.0433},{"c":25.04,"h":25.05,"l":25.03,"n":35,"o":25.03,"t":"2026-07-06T04:00:00Z","v":801,"vw":25.036683},{"c":25.04,"h":25.05,"l":25.04,"n":53,"o":25.05,"t":"2026-07-07T04:00:00Z","v":3051,"vw":25.05},{"c":25.05,"h":25.17,"l":25.05,"n":30,"o":25.17,"t":"2026-07-08T04:00:00Z","v":11843,"vw":25.098713},{"c":25.05,"h":25.06,"l":25.05,"n":22,"o":25.06,"t":"2026-07-09T04:00:00Z","v":130,"vw":25.06},{"c":25.0755,"h":25.08,"l":25.06,"n":78,"o":25.06,"t":"2026-07-10T04:00:00Z","v":13378,"vw":25.079091},{"c":25.075,"h":25.075,"l":25.075,"n":29,"o":25.075,"t":"2026-07-13T04:00:00Z","v":10452,"vw":25.075},{"c":25.07,"h":25.08,"l":25.06,"n":47,"o":25.08,"t":"2026-07-14T04:00:00Z","v":4753,"vw":25.073692},{"c":25.0757,"h":25.08,"l":25.075,"n":24,"o":25.08,"t":"2026-07-15T04:00:00Z","v":15356,"vw":25.079441},{"c":25.075,"h":25.09,"l":25.075,"n":16,"o":25.08,"t":"2026-07-16T04:00:00Z","v":786,"vw":25.085686},{"c":25.075,"h":25.08,"l":25.07,"n":23,"o":25.07,"t":"2026-07-17T04:00:00Z","v":926,"vw":25.076262},{"c":25.075,"h":25.075,"l":25.072,"n":16,"o":25.075,"t":"2026-07-20T04:00:00Z","v":2115,"vw":25.073537},{"c":25.075,"h":25.08,"l":25.075,"n":24,"o":25.08,"t":"2026-07-21T04:00:00Z","v":1107,"vw":25.08},{"c":25.075,"h":25.09,"l":25.06,"n":29,"o":25.09,"t":"2026-07-22T04:00:00Z","v":3519,"vw":25.075323},{"c":25.09,"h":25.09,"l":25.06,"n":27,"o":25.06,"t":"2026-07-23T04:00:00Z","v":1169,"vw":25.06},{"c":25.105,"h":25.105,"l":25.09,"n":36,"o":25.1,"t":"2026-07-24T04:00:00Z","v":3438,"vw":25.093644},{"c":25.115,"h":25.115,"l":25.1,"n":21,"o":25.1,"t":"2026-07-27T04:00:00Z","v":3083,"vw":25.112},{"c":25.1093,"h":25.1093,"l":25.1,"n":34,"o":25.1,"t":"2026-07-28T04:00:00Z","v":3478,"vw":25.100136},{"c":25.115,"h":25.12,"l":25.1,"n":38,"o":25.12,"t":"2026-07-29T04:00:00Z","v":2964,"vw":25.101374},{"c":25.12,"h":25.12,"l":25.12,"n":17,"o":25.12,"t":"2026-07-30T04:00:00Z","v":96,"vw":25.12},{"c":25.125,"h":25.21,"l":25.11,"n":24,"o":25.21,"t":"2026-07-31T04:00:00Z","v":2790,"vw":25.194166},{"c":25.015,"h":25.015,"l":25,"n":23,"o":25,"t":"2026-08-03T04:00:00Z","v":1081,"vw":25},{"c":25.015,"h":25.015,"l":25.005,"n":18,"o":25.005,"t":"2026-08-04T04:00:00Z","v":1076,"vw":25.005},{"c":25.005,"h":25.01,"l":25,"n":32,"o":25,"t":"2026-08-05T04:00:00Z","v":4260,"vw":25.007332},{"c":25,"h":25,"l":24.99,"n":70,"o":25,"t":"2026-08-06T04:00:00Z","v":5863,"vw":24.995476},{"c":25.0171,"h":25.03,"l":25.01,"n":66,"o":25.02,"t":"2026-08-07T04:00:00Z","v":13377,"vw":25.013777},{"c":25.015,"h":25.035,"l":25.015,"n":35,"o":25.02,"t":"2026-08-10T04:00:00Z","v":3038,"vw":25.024469},{"c":25.01,"h":25.02,"l":25,"n":53,"o":25.02,"t":"2026-08-11T04:00:00Z","v":6887,"vw":25.004364},{"c":25.013,"h":25.03,"l":25,"n":36,"o":25.03,"t":"2026-08-12T04:00:00Z","v":5761,"vw":25.005597},{"c":25.0197,"h":25.03,"l":25.01,"n":35,"o":25.03,"t":"2026-08-13T04:00:00Z","v":987,"vw":25.025201},{"c":25.035,"h":25.0899,"l":25.025,"n":37,"o":25.025,"t":"2026-08-14T04:00:00Z","v":3726,"vw":25.057532},{"c":25.035,"h":25.04,"l":25.035,"n":32,"o":25.035,"t":"2026-08-17T04:00:00Z","v":433,"vw":25.0375},{"c":25.04,"h":25.045,"l":25.04,"n":15,"o":25.045,"t":"2026-08-18T04:00:00Z","v":717,"vw":25.045},{"c":25.045,"h":25.05,"l":25.045,"n":22,"o":25.05,"t":"2026-08-19T04:00:00Z","v":319,"vw":25.04995},{"c":25.04,"h":25.05,"l":25.04,"n":29,"o":25.05,"t":"2026-08-20T04:00:00Z","v":508,"vw":25.046667},{"c":25.045,"h":25.05,"l":25.045,"n":38,"o":25.05,"t":"2026-08-21T04:00:00Z","v":5568,"vw":25.049592},{"c":25.03,"h":25.04,"l":25.025,"n":52,"o":25.04,"t":"2026-08-24T04:00:00Z","v":13125,"vw":25.034289},{"c":25.055,"h":25.06,"l":25.05,"n":33,"o":25.05,"t":"2026-08-25T04:00:00Z","v":3684,"vw":25.057406},{"c":25.065,"h":25.065,"l":25.065,"n":20,"o":25.065,"t":"2026-08-26T04:00:00Z","v":158,"vw":25.065},{"c":25.07,"h":25.07,"l":25.07,"n":27,"o":25.07,"t":"2026-08-27T04:00:00Z","v":208,"vw":25.07},{"c":25.07,"h":25.0703,"l":25.07,"n":24,"o":25.07,"t":"2026-08-28T04:00:00Z","v":1170,"vw":25.070132},{"c":25.09,"h":25.1,"l":25.085,"n":18,"o":25.1,"t":"2026-08-31T04:00:00Z","v":405,"vw":25.091081},{"c":24.98,"h":24.995,"l":24.97,"n":48,"o":24.995,"t":"2026-09-01T04:00:00Z","v":11886,"vw":24.988395},{"c":24.9951,"h":25.06,"l":24.975,"n":65,"o":25,"t":"2026-09-02T04:00:00Z","v":13248,"vw":24.991454},{"c":24.995,"h":25.01,"l":24.98,"n":27,"o":25.01,"t":"2026-09-03T04:00:00Z","v":1471,"vw":24.99573},{"c":25.015,"h":25.03,"l":25.0148,"n":26,"o":25.03,"t":"2026-09-04T04:00:00Z","v":2055,"vw":25.021192},{"c":25.0015,"h":25.03,"l":25,"n":37,"o":25,"t":"2026-09-08T04:00:00Z","v":9696,"vw":25.009391},{"c":25.015,"h":25.03,"l":25,"n":23,"o":25,"t":"2026-09-09T04:00:00Z","v":666,"vw":25.02},{"c":25.025,"h":25.025,"l":25,"n":25,"o":25.0001,"t":"2026-09-10T04:00:00Z","v":1361,"vw":25.00848},{"c":25.06,"h":25.06,"l":25.04,"n":27,"o":25.04,"t":"2026-09-11T04:00:00Z","v":9919,"vw":25.041649},{"c":25.065,"h":25.0799,"l":25.065,"n":21,"o":25.065,"t":"2026-09-14T04:00:00Z","v":466,"vw":25.072358},{"c":25.08,"h":25.08,"l":25.05,"n":47,"o":25.08,"t":"2026-09-15T04:00:00Z","v":9977,"vw":25.061155},{"c":25.09,"h":25.09,"l":25.07,"n":19,"o":25.0887,"t":"2026-09-16T04:00:00Z","v":1578,"vw":25.084147},{"c":25.09,"h":25.09,"l":25.06,"n":45,"o":25.06,"t":"2026-09-17T04:00:00Z","v":3955,"vw":25.077581},{"c":25.11,"h":25.11,"l":25.11,"n":17,"o":25.11,"t":"2026-09-18T04:00:00Z","v":118,"vw":25.11},{"c":25.11,"h":25.11,"l":25.08,"n":40,"o":25.09,"t":"2026-09-21T04:00:00Z","v":7029,"vw":25.081154},{"c":25.105,"h":25.11,"l":25.0899,"n":34,"o":25.09,"t":"2026-09-22T04:00:00Z","v":21180,"vw":25.108961},{"c":25.11,"h":25.11,"l":25.0939,"n":23,"o":25.0939,"t":"2026-09-23T04:00:00Z","v":1207,"vw":25.102713},{"c":25.125,"h":25.13,"l":25.12,"n":37,"o":25.13,"t":"2026-09-24T04:00:00Z","v":2105,"vw":25.128848},{"c":25.135,"h":25.15,"l":25.12,"n":30,"o":25.12,"t":"2026-09-25T04:00:00Z","v":4568,"vw":25.134651},{"c":25.155,"h":25.16,"l":25.14,"n":50,"o":25.16,"t":"2026-09-28T04:00:00Z","v":18741,"vw":25.156497},{"c":25.11,"h":25.1501,"l":25.11,"n":51,"o":25.15,"t":"2026-09-29T04:00:00Z","v":4952,"vw":25.144871},{"c":25.11,"h":25.12,"l":25.0906,"n":22,"o":25.12,"t":"2026-09-30T04:00:00Z","v":2232,"vw":25.110334},{"c":25.0018,"h":25.01,"l":24.97,"n":54,"o":24.99,"t":"2026-10-01T04:00:00Z","v":94012,"vw":24.998118},{"c":25.035,"h":25.05,"l":24.97,"n":81,"o":25,"t":"2026-10-02T04:00:00Z","v":15434,"vw":25.026478},{"c":25.035,"h":25.05,"l":25.035,"n":97,"o":25.0497,"t":"2026-10-05T04:00:00Z","v":9082,"vw":25.047445},{"c":25.059,"h":25.145,"l":25.0201,"n":157,"o":25.05,"t":"2026-10-06T04:00:00Z","v":26373,"vw":25.046105},{"c":25.0582,"h":25.065,"l":25.05,"n":31,"o":25.05,"t":"2026-10-07T04:00:00Z","v":2094,"vw":25.06328},{"c":25.065,"h":25.07,"l":25.06,"n":47,"o":25.06,"t":"2026-10-08T04:00:00Z","v":6156,"vw":25.067859},{"c":25.089,"h":25.09,"l":25.06,"n":134,"o":25.08,"t":"2026-10-09T04:00:00Z","v":43089,"vw":25.072722},{"c":25.07,"h":25.08,"l":25.07,"n":77,"o":25.07,"t":"2026-10-12T04:00:00Z","v":18351,"vw":25.078646},{"c":25.015,"h":25.075,"l":25,"n":106,"o":25.075,"t":"2026-10-13T04:00:00Z","v":35331,"vw":25.038547},{"c":25.025,"h":25.025,"l":25.025,"n":18,"o":25.025,"t":"2026-10-14T04:00:00Z","v":149,"vw":25.025},{"c":25.025,"h":25.04,"l":25.025,"n":17,"o":25.04,"t":"2026-10-15T04:00:00Z","v":311,"vw":25.03995},{"c":25.045,"h":25.11,"l":25.035,"n":36,"o":25.04,"t":"2026-10-16T04:00:00Z","v":7801,"vw":25.050987},{"c":25.045,"h":25.05,"l":25.034,"n":69,"o":25.05,"t":"2026-10-19T04:00:00Z","v":2554,"vw":25.046104},{"c":25.055,"h":25.06,"l":25.045,"n":29,"o":25.0599,"t":"2026-10-20T04:00:00Z","v":3400,"vw":25.051789},{"c":25.06,"h":25.07,"l":25.06,"n":16,"o":25.07,"t":"2026-10-21T04:00:00Z","v":656,"vw":25.06996},{"c":25.065,"h":25.079,"l":25.065,"n":21,"o":25.079,"t":"2026-10-22T04:00:00Z","v":183,"vw":25.079}],"volatilityBars":[{"c":25.09,"h":25.09,"l":25.09,"n":1,"o":25.09,"t":"2026-09-22T14:00:00Z","v":100,"vw":25.09},{"c":25.0899,"h":25.09,"l":25.0899,"n":4,"o":25.09,"t":"2026-09-22T14:15:00Z","v":490,"vw":25.08995},{"c":25.09,"h":25.0901,"l":25.09,"n":4,"o":25.0901,"t":"2026-09-22T14:45:00Z","v":500,"vw":25.09002},{"c":25.11,"h":25.11,"l":25.11,"n":1,"o":25.11,"t":"2026-09-22T19:00:00Z","v":19912,"vw":25.11},{"c":25.0939,"h":25.0939,"l":25.0939,"n":2,"o":25.0939,"t":"2026-09-23T14:30:00Z","v":241,"vw":25.0939},{"c":25.105,"h":25.105,"l":25.105,"n":1,"o":25.105,"t":"2026-09-23T18:30:00Z","v":925,"vw":25.105},{"c":25.13,"h":25.13,"l":25.1299,"n":8,"o":25.13,"t":"2026-09-24T16:00:00Z","v":1631,"vw":25.129954},{"c":25.125,"h":25.125,"l":25.12,"n":3,"o":25.12,"t":"2026-09-24T19:15:00Z","v":334,"vw":25.1225},{"c":25.12,"h":25.12,"l":25.12,"n":3,"o":25.12,"t":"2026-09-25T13:30:00Z","v":203,"vw":25.12},{"c":25.15,"h":25.15,"l":25.15,"n":1,"o":25.15,"t":"2026-09-25T13:45:00Z","v":100,"vw":25.15},{"c":25.135,"h":25.135,"l":25.135,"n":1,"o":25.135,"t":"2026-09-25T16:00:00Z","v":4042,"vw":25.135},{"c":25.15,"h":25.15,"l":25.15,"n":2,"o":25.15,"t":"2026-09-28T13:15:00Z","v":800,"vw":25.15},{"c":25.15,"h":25.16,"l":25.15,"n":16,"o":25.16,"t":"2026-09-28T13:30:00Z","v":16090,"vw":25.157028},{"c":25.14,"h":25.15,"l":25.14,"n":2,"o":25.15,"t":"2026-09-28T15:15:00Z","v":500,"vw":25.144},{"c":25.155,"h":25.155,"l":25.155,"n":1,"o":25.155,"t":"2026-09-28T15:30:00Z","v":100,"vw":25.155},{"c":25.155,"h":25.155,"l":25.155,"n":1,"o":25.155,"t":"2026-09-28T19:15:00Z","v":200,"vw":25.155},{"c":25.155,"h":25.155,"l":25.15,"n":3,"o":25.155,"t":"2026-09-28T19:45:00Z","v":901,"vw":25.154445},{"c":25.145,"h":25.1501,"l":25.14,"n":18,"o":25.15,"t":"2026-09-29T16:00:00Z","v":4163,"vw":25.146417},{"c":25.14,"h":25.14,"l":25.14,"n":2,"o":25.14,"t":"2026-09-29T18:45:00Z","v":600,"vw":25.14},{"c":25.11,"h":25.11,"l":25.11,"n":3,"o":25.11,"t":"2026-09-29T20:00:00Z","v":102,"vw":25.11},{"c":25.12,"h":25.12,"l":25.12,"n":5,"o":25.12,"t":"2026-09-30T13:30:00Z","v":1402,"vw":25.12},{"c":25.0906,"h":25.0906,"l":25.0906,"n":3,"o":25.0906,"t":"2026-09-30T14:00:00Z","v":688,"vw":25.0906},{"c":25.11,"h":25.11,"l":25.11,"n":3,"o":25.11,"t":"2026-09-30T20:00:00Z","v":102,"vw":25.11},{"c":24.97,"h":25.0017,"l":24.97,"n":20,"o":24.99,"t":"2026-10-01T14:00:00Z","v":8214,"vw":24.981639},{"c":24.9999,"h":24.9999,"l":24.9999,"n":1,"o":24.9999,"t":"2026-10-01T14:45:00Z","v":1000,"vw":24.9999},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-10-01T16:15:00Z","v":80000,"vw":25},{"c":25.01,"h":25.01,"l":25,"n":4,"o":25,"t":"2026-10-01T17:45:00Z","v":1694,"vw":25.001216},{"c":24.9903,"h":24.9903,"l":24.9903,"n":1,"o":24.9903,"t":"2026-10-01T18:15:00Z","v":3000,"vw":24.9903},{"c":25,"h":25,"l":25,"n":3,"o":25,"t":"2026-10-02T13:30:00Z","v":1003,"vw":25},{"c":25.025,"h":25.03,"l":25.025,"n":19,"o":25.03,"t":"2026-10-02T13:45:00Z","v":2500,"vw":25.0262},{"c":25.05,"h":25.05,"l":24.97,"n":29,"o":25.03,"t":"2026-10-02T14:30:00Z","v":8569,"vw":25.023278},{"c":25.045,"h":25.045,"l":25.045,"n":1,"o":25.045,"t":"2026-10-02T15:00:00Z","v":2000,"vw":25.045},{"c":25.045,"h":25.045,"l":25.04,"n":2,"o":25.04,"t":"2026-10-02T18:00:00Z","v":606,"vw":25.043292},{"c":25.045,"h":25.045,"l":25.045,"n":1,"o":25.045,"t":"2026-10-02T18:15:00Z","v":299,"vw":25.045},{"c":25.02,"h":25.04,"l":25.02,"n":3,"o":25.04,"t":"2026-10-02T19:00:00Z","v":400,"vw":25.03},{"c":25.0497,"h":25.05,"l":25.0497,"n":7,"o":25.0497,"t":"2026-10-05T13:30:00Z","v":2470,"vw":25.049814},{"c":25.0499,"h":25.05,"l":25.0499,"n":3,"o":25.05,"t":"2026-10-05T14:00:00Z","v":300,"vw":25.049933},{"c":25.0499,"h":25.05,"l":25.0372,"n":11,"o":25.05,"t":"2026-10-05T19:00:00Z","v":5158,"vw":25.046166},{"c":25.05,"h":25.05,"l":25.05,"n":4,"o":25.05,"t":"2026-10-06T13:30:00Z","v":943,"vw":25.05},{"c":25.0236,"h":25.05,"l":25.0203,"n":5,"o":25.05,"t":"2026-10-06T14:00:00Z","v":3688,"vw":25.029785},{"c":25.035,"h":25.035,"l":25.035,"n":1,"o":25.035,"t":"2026-10-06T15:00:00Z","v":2548,"vw":25.035},{"c":25.0201,"h":25.0201,"l":25.0201,"n":1,"o":25.0201,"t":"2026-10-06T15:45:00Z","v":1997,"vw":25.0201},{"c":25.05,"h":25.05,"l":25.05,"n":3,"o":25.05,"t":"2026-10-06T16:15:00Z","v":4000,"vw":25.05},{"c":25.035,"h":25.035,"l":25.035,"n":1,"o":25.035,"t":"2026-10-06T16:45:00Z","v":100,"vw":25.035},{"c":25.145,"h":25.145,"l":25.145,"n":1,"o":25.145,"t":"2026-10-06T17:00:00Z","v":100,"vw":25.145},{"c":25.035,"h":25.035,"l":25.035,"n":1,"o":25.035,"t":"2026-10-06T18:00:00Z","v":200,"vw":25.035},{"c":25.06,"h":25.06,"l":25.05,"n":5,"o":25.05,"t":"2026-10-06T18:30:00Z","v":818,"vw":25.051294},{"c":25.06,"h":25.06,"l":25.055,"n":25,"o":25.055,"t":"2026-10-06T18:45:00Z","v":4890,"vw":25.058798},{"c":25.06,"h":25.06,"l":25.06,"n":17,"o":25.06,"t":"2026-10-06T19:00:00Z","v":1479,"vw":25.06},{"c":25.06,"h":25.06,"l":25.06,"n":13,"o":25.06,"t":"2026-10-06T19:15:00Z","v":1153,"vw":25.06},{"c":25.06,"h":25.06,"l":25.06,"n":19,"o":25.06,"t":"2026-10-06T19:30:00Z","v":1567,"vw":25.06},{"c":25.06,"h":25.06,"l":25.06,"n":21,"o":25.06,"t":"2026-10-06T19:45:00Z","v":1626,"vw":25.06},{"c":25.05,"h":25.05,"l":25.05,"n":1,"o":25.05,"t":"2026-10-07T17:15:00Z","v":200,"vw":25.05},{"c":25.065,"h":25.065,"l":25.065,"n":3,"o":25.065,"t":"2026-10-07T18:30:00Z","v":1735,"vw":25.065},{"c":25.06,"h":25.06,"l":25.06,"n":1,"o":25.06,"t":"2026-10-07T19:45:00Z","v":100,"vw":25.06},{"c":25.06,"h":25.06,"l":25.06,"n":1,"o":25.06,"t":"2026-10-08T16:00:00Z","v":233,"vw":25.06},{"c":25.0699,"h":25.07,"l":25.0699,"n":8,"o":25.07,"t":"2026-10-08T17:00:00Z","v":3200,"vw":25.06995},{"c":25.06,"h":25.07,"l":25.06,"n":5,"o":25.07,"t":"2026-10-08T17:45:00Z","v":2400,"vw":25.065833},{"c":25.0799,"h":25.08,"l":25.07,"n":60,"o":25.08,"t":"2026-10-09T13:30:00Z","v":6476,"vw":25.077372},{"c":25.07,"h":25.07,"l":25.07,"n":2,"o":25.07,"t":"2026-10-09T13:45:00Z","v":102,"vw":25.07},{"c":25.0799,"h":25.08,"l":25.07,"n":3,"o":25.07,"t":"2026-10-09T14:15:00Z","v":1730,"vw":25.073025},{"c":25.08,"h":25.08,"l":25.08,"n":2,"o":25.08,"t":"2026-10-09T16:45:00Z","v":224,"vw":25.08},{"c":25.08,"h":25.08,"l":25.08,"n":2,"o":25.08,"t":"2026-10-09T17:00:00Z","v":300,"vw":25.08},{"c":25.08,"h":25.08,"l":25.08,"n":1,"o":25.08,"t":"2026-10-09T17:15:00Z","v":192,"vw":25.08},{"c":25.08,"h":25.08,"l":25.08,"n":2,"o":25.08,"t":"2026-10-09T17:30:00Z","v":319,"vw":25.08},{"c":25.08,"h":25.08,"l":25.08,"n":2,"o":25.08,"t":"2026-10-09T17:45:00Z","v":636,"vw":25.08},{"c":25.07,"h":25.08,"l":25.07,"n":2,"o":25.08,"t":"2026-10-09T18:00:00Z","v":28276,"vw":25.070133},{"c":25.06,"h":25.08,"l":25.06,"n":4,"o":25.08,"t":"2026-10-09T18:15:00Z","v":522,"vw":25.075868},{"c":25.08,"h":25.08,"l":25.08,"n":1,"o":25.08,"t":"2026-10-09T18:30:00Z","v":316,"vw":25.08},{"c":25.08,"h":25.08,"l":25.08,"n":1,"o":25.08,"t":"2026-10-09T18:45:00Z","v":400,"vw":25.08},{"c":25.08,"h":25.08,"l":25.08,"n":5,"o":25.08,"t":"2026-10-09T19:00:00Z","v":426,"vw":25.08},{"c":25.08,"h":25.08,"l":25.08,"n":5,"o":25.08,"t":"2026-10-09T19:15:00Z","v":792,"vw":25.08},{"c":25.08,"h":25.08,"l":25.08,"n":1,"o":25.08,"t":"2026-10-09T19:30:00Z","v":360,"vw":25.08},{"c":25.09,"h":25.09,"l":25.08,"n":9,"o":25.08,"t":"2026-10-09T19:45:00Z","v":1372,"vw":25.084737},{"c":25.07,"h":25.07,"l":25.07,"n":1,"o":25.07,"t":"2026-10-12T13:45:00Z","v":1250,"vw":25.07},{"c":25.08,"h":25.08,"l":25.075,"n":3,"o":25.08,"t":"2026-10-12T14:15:00Z","v":600,"vw":25.078333},{"c":25.0799,"h":25.08,"l":25.075,"n":21,"o":25.075,"t":"2026-10-12T15:00:00Z","v":5932,"vw":25.078215},{"c":25.08,"h":25.08,"l":25.0799,"n":19,"o":25.08,"t":"2026-10-12T15:15:00Z","v":4521,"vw":25.079954},{"c":25.0799,"h":25.08,"l":25.0799,"n":7,"o":25.08,"t":"2026-10-12T15:45:00Z","v":3000,"vw":25.079933},{"c":25.08,"h":25.08,"l":25.08,"n":8,"o":25.08,"t":"2026-10-12T19:45:00Z","v":3000,"vw":25.08},{"c":25.06,"h":25.075,"l":25.06,"n":13,"o":25.075,"t":"2026-10-13T15:30:00Z","v":14057,"vw":25.069573},{"c":25.055,"h":25.055,"l":25.055,"n":1,"o":25.055,"t":"2026-10-13T17:15:00Z","v":1000,"vw":25.055},{"c":25.03,"h":25.055,"l":25.03,"n":4,"o":25.055,"t":"2026-10-13T18:15:00Z","v":712,"vw":25.051067},{"c":25.015,"h":25.02,"l":25.015,"n":6,"o":25.02,"t":"2026-10-13T18:30:00Z","v":3862,"vw":25.019871},{"c":25.02,"h":25.02,"l":25.01,"n":15,"o":25.015,"t":"2026-10-13T18:45:00Z","v":3930,"vw":25.0142},{"c":25.0199,"h":25.02,"l":25,"n":37,"o":25.015,"t":"2026-10-13T19:00:00Z","v":11539,"vw":25.012797},{"c":25.0399,"h":25.04,"l":25.0399,"n":3,"o":25.04,"t":"2026-10-15T18:45:00Z","v":222,"vw":25.03995},{"c":25.04,"h":25.04,"l":25.04,"n":1,"o":25.04,"t":"2026-10-16T16:00:00Z","v":1868,"vw":25.04},{"c":25.1,"h":25.11,"l":25.035,"n":22,"o":25.05,"t":"2026-10-16T19:30:00Z","v":5789,"vw":25.054705},{"c":25.05,"h":25.05,"l":25.05,"n":2,"o":25.05,"t":"2026-10-19T14:00:00Z","v":459,"vw":25.05},{"c":25.0484,"h":25.0484,"l":25.0484,"n":2,"o":25.0484,"t":"2026-10-19T15:00:00Z","v":204,"vw":25.0484},{"c":25.045,"h":25.045,"l":25.045,"n":1,"o":25.045,"t":"2026-10-19T15:15:00Z","v":152,"vw":25.045},{"c":25.0488,"h":25.0488,"l":25.0488,"n":1,"o":25.0488,"t":"2026-10-19T16:15:00Z","v":200,"vw":25.0488},{"c":25.034,"h":25.034,"l":25.034,"n":2,"o":25.034,"t":"2026-10-19T17:15:00Z","v":121,"vw":25.034},{"c":25.045,"h":25.045,"l":25.045,"n":1,"o":25.045,"t":"2026-10-19T19:15:00Z","v":1024,"vw":25.045},{"c":25.045,"h":25.0599,"l":25.045,"n":3,"o":25.0599,"t":"2026-10-20T16:00:00Z","v":1397,"vw":25.047133},{"c":25.045,"h":25.06,"l":25.045,"n":4,"o":25.06,"t":"2026-10-20T16:15:00Z","v":400,"vw":25.0525},{"c":25.055,"h":25.055,"l":25.055,"n":1,"o":25.055,"t":"2026-10-20T17:00:00Z","v":200,"vw":25.055},{"c":25.0599,"h":25.06,"l":25.0599,"n":3,"o":25.06,"t":"2026-10-20T18:00:00Z","v":481,"vw":25.05995},{"c":25.055,"h":25.055,"l":25.055,"n":3,"o":25.055,"t":"2026-10-20T18:45:00Z","v":280,"vw":25.055},{"c":25.055,"h":25.055,"l":25.055,"n":4,"o":25.055,"t":"2026-10-20T19:30:00Z","v":400,"vw":25.055},{"c":25.055,"h":25.055,"l":25.055,"n":1,"o":25.055,"t":"2026-10-20T19:45:00Z","v":120,"vw":25.055},{"c":25.0699,"h":25.07,"l":25.0699,"n":2,"o":25.07,"t":"2026-10-21T14:00:00Z","v":400,"vw":25.06995},{"c":25.07,"h":25.07,"l":25.07,"n":3,"o":25.07,"t":"2026-10-21T15:30:00Z","v":200,"vw":25.07},{"c":25.079,"h":25.079,"l":25.079,"n":2,"o":25.079,"t":"2026-10-22T18:30:00Z","v":125,"vw":25.079}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.575,"strike":31.298919697463187,"iv":0.8141273153850559,"gamma":0.04902213075454247,"theta":-0.02843027208485393,"vega":0.01967413891916051,"rho":0.003413086730737075,"breakevenPct":27.165049660734837},{"delta":0.25,"premium":0.575,"strike":28.585708215343885,"iv":0.5974942450151539,"gamma":0.07618959698807289,"theta":-0.023880462121980556,"vega":0.022316093394114497,"rho":0.004354406478430463,"breakevenPct":16.340347956688145},{"delta":0.3,"premium":0.575,"strike":27.16320527232104,"iv":0.46117293250142466,"gamma":0.10795007023301326,"theta":-0.020432218174213545,"vega":0.024415534667274683,"rho":0.005287772410777337,"breakevenPct":10.665091850472919},{"delta":0.35,"premium":0.575,"strike":26.385506045700033,"iv":0.3734801841857482,"gamma":0.14432619600546936,"theta":-0.01777862725789471,"vega":0.025922027823288955,"rho":0.006212976742605171,"breakevenPct":7.562362041492252},{"delta":0.4,"premium":0.5846687061651646,"strike":25.871083917797804,"iv":0.31262982240426945,"gamma":0.17877160389686939,"theta":-0.015755356043172578,"vega":0.02684128756443738,"rho":0.007133375043241203,"breakevenPct":5.5485841769916915},{"delta":0.45,"premium":0.6058748699556713,"strike":25.588335067257717,"iv":0.2773529335980102,"gamma":0.21024600519827538,"theta":-0.0143750016754421,"vega":0.02714706696283699,"rho":0.008049222931836889,"breakevenPct":4.505126420161121},{"delta":0.5,"premium":0.627081033746178,"strike":25.30558621671763,"iv":0.24207604479175096,"gamma":0.24172040649968138,"theta":-0.012994647307711623,"vega":0.027452846361236606,"rho":0.008965070820432576,"breakevenPct":3.4616686633305505},{"delta":0.55,"premium":0.6482871975366847,"strike":25.022837366177537,"iv":0.2067991559854917,"gamma":0.2731948078010874,"theta":-0.011614292939981143,"vega":0.027758625759636217,"rho":0.009880918709028264,"breakevenPct":2.4182109064999784},{"delta":0.6,"premium":0.8051564349698704,"strike":24.782236582498427,"iv":0.19879639025335158,"gamma":0.25127036722058405,"theta":-0.010367651011003736,"vega":0.025187847015440395,"rho":0.010786965608988317,"breakevenPct":2.084153271367625},{"delta":0.65,"premium":0.9739458355199216,"strike":24.545339178217652,"iv":0.1931900909079989,"gamma":0.2246539873496546,"theta":-0.009132757850780368,"vega":0.022364316793969347,"rho":0.01169215133589585,"breakevenPct":1.8124277428189624},{"delta":0.7,"premium":1.1427352360699725,"strike":24.30844177393688,"iv":0.18758379156264626,"gamma":0.19803760747872523,"theta":-0.007897864690557001,"vega":0.019540786572498307,"rho":0.012597337062803382,"breakevenPct":1.5407022142703002},{"delta":0.75,"premium":1.3115246366200235,"strike":24.071544369656106,"iv":0.1819774922172936,"gamma":0.1714212276077958,"theta":-0.006662971530333634,"vega":0.01671725635102726,"rho":0.013502522789710916,"breakevenPct":1.2689766857216374},{"delta":0.8,"premium":1.4803140371700747,"strike":23.834646965375335,"iv":0.17637119287194092,"gamma":0.14480484773686636,"theta":-0.005428078370110266,"vega":0.013893726129556212,"rho":0.014407708516618448,"breakevenPct":0.9972511571729747},{"delta":0.85,"premium":1.6491034377201257,"strike":23.59774956109456,"iv":0.17076489352658825,"gamma":0.11818846786593698,"theta":-0.004193185209886899,"vega":0.011070195908085168,"rho":0.015312894243525981,"breakevenPct":0.7255256286243124},{"delta":0.9,"premium":1.8178928382701764,"strike":23.360852156813788,"iv":0.16515859418123557,"gamma":0.09157208799500755,"theta":-0.0029582920496635315,"vega":0.008246665686614123,"rho":0.016218079970433515,"breakevenPct":0.45380010007564975}],"put":[{"delta":0.1,"premium":0.575,"strike":16.241441590406204,"iv":1.4454659080999093,"gamma":0.017331848854428435,"theta":-0.030624434763765994,"vega":0.012331360865515993,"rho":-0.002459130397553063,"breakevenPct":37.496742108892064},{"delta":0.15,"premium":0.575,"strike":19.839915634752906,"iv":0.9336210313908818,"gamma":0.035657582238022394,"theta":-0.026066512048067272,"vega":0.016381809299313807,"rho":-0.0034797074821151814,"breakevenPct":23.14017301115936},{"delta":0.2,"premium":0.575,"strike":21.845364395962573,"iv":0.6707239324683044,"gamma":0.05972177064124465,"theta":-0.022232200037144233,"vega":0.019663566797003863,"rho":-0.004510611733990548,"breakevenPct":15.13918054672821},{"delta":0.25,"premium":0.575,"strike":23.06002903700256,"iv":0.5116302579984772,"gamma":0.0889332355025992,"theta":-0.01900389758176924,"vega":0.022309712535595595,"rho":-0.005550699769081314,"breakevenPct":10.293121735477522},{"delta":0.3,"premium":0.575,"strike":23.81685289890005,"iv":0.408871674923007,"gamma":0.12287694870881255,"theta":-0.016264064586270454,"vega":0.024371136384708315,"rho":-0.006599123248325839,"breakevenPct":7.273676844603834},{"delta":0.35,"premium":0.5886202364232883,"strike":24.272404728465766,"iv":0.34752519331846465,"gamma":0.1567415873548178,"theta":-0.01425324334514225,"vega":0.025676633940104544,"rho":-0.007657680818528046,"breakevenPct":5.510534641761508},{"delta":0.4,"premium":0.6065887522047179,"strike":24.631775044094358,"iv":0.29939958251286,"gamma":0.1905809813378656,"theta":-0.012475160117133392,"vega":0.026740800978387033,"rho":-0.008719473711316096,"breakevenPct":4.148468813526275},{"delta":0.45,"premium":0.6245572679861474,"strike":24.99114535972295,"iv":0.2512739717072554,"gamma":0.2244203753209134,"theta":-0.010697076889124534,"vega":0.027804968016669523,"rho":-0.009781266604104149,"breakevenPct":2.786402985291044},{"delta":0.5,"premium":0.7328423619552225,"strike":25.20541402277185,"iv":0.24500208400636458,"gamma":0.22482707497534263,"theta":-0.010001851915864711,"vega":0.02721763523087152,"rho":-0.010854667909968927,"breakevenPct":2.363568079726196},{"delta":0.55,"premium":0.843409010979157,"strike":25.416017163769823,"iv":0.23978749470439953,"gamma":0.224389206176519,"theta":-0.00933398183994927,"vega":0.026588582665080282,"rho":-0.01192836246469306,"breakevenPct":1.964459793374565},{"delta":0.6,"premium":0.9539756600030914,"strike":25.626620304767794,"iv":0.23457290540243447,"gamma":0.22395133737769538,"theta":-0.00866611176403383,"vega":0.025959530099289047,"rho":-0.01300205701941719,"breakevenPct":1.5653515070229347},{"delta":0.65,"premium":1.064542309027026,"strike":25.837223445765765,"iv":0.22935831610046942,"gamma":0.22351346857887172,"theta":-0.007998241688118388,"vega":0.025330477533497806,"rho":-0.014075751574141322,"breakevenPct":1.1662432206713031},{"delta":0.7,"premium":1.223838662762382,"strike":26.084387043157008,"iv":0.22885294753439175,"gamma":0.2161477027685417,"theta":-0.007373852901566294,"vega":0.024266710224890266,"rho":-0.015167258049912754,"breakevenPct":0.8156856956129017},{"delta":0.75,"premium":1.5489853093685582,"strike":26.455983210706925,"iv":0.24437529025582366,"gamma":0.18520301820338678,"theta":-0.006897451561644908,"vega":0.021723402503749736,"rho":-0.01631938693946202,"breakevenPct":0.6303694341178312},{"delta":0.8,"premium":1.8741319559747343,"strike":26.82757937825684,"iv":0.2598976329772556,"gamma":0.15425833363823185,"theta":-0.0064210502217235225,"vega":0.019180094782609205,"rho":-0.017471515829011287,"breakevenPct":0.4450531726227605},{"delta":0.85,"premium":2.867767295597484,"strike":27.842767295597483,"iv":0.33814528301886787,"gamma":0.100711320754717,"theta":-0.007127044025157232,"vega":0.016145911949685537,"rho":-0.019143642550455694,"breakevenPct":0.35906642728904786},{"delta":0.9,"premium":5.3809523809523805,"strike":30.38095238095238,"iv":0.504652380952381,"gamma":0.050357142857142864,"theta":-0.007928571428571429,"vega":0.012195238095238096,"rho":-0.022043343332946927,"breakevenPct":0.25932575304209565}]},"raw":{"call":[{"delta":0.2,"premium":0.575,"strike":31.298919697463187,"iv":0.8141273153850559,"gamma":0.04902213075454247,"theta":-0.02843027208485393,"vega":0.01967413891916051,"rho":0.003413086730737075,"breakevenPct":27.165049660734837},{"delta":0.25,"premium":0.575,"strike":28.585708215343885,"iv":0.5974942450151539,"gamma":0.07618959698807289,"theta":-0.023880462121980556,"vega":0.022316093394114497,"rho":0.004354406478430463,"breakevenPct":16.340347956688145},{"delta":0.3,"premium":0.575,"strike":27.16320527232104,"iv":0.46117293250142466,"gamma":0.10795007023301326,"theta":-0.020432218174213545,"vega":0.024415534667274683,"rho":0.005287772410777337,"breakevenPct":10.665091850472919},{"delta":0.35,"premium":0.575,"strike":26.385506045700033,"iv":0.3734801841857482,"gamma":0.14432619600546936,"theta":-0.01777862725789471,"vega":0.025922027823288955,"rho":0.006212976742605171,"breakevenPct":7.562362041492252},{"delta":0.4,"premium":0.5846687061651646,"strike":25.871083917797804,"iv":0.31262982240426945,"gamma":0.17877160389686939,"theta":-0.015755356043172578,"vega":0.02684128756443738,"rho":0.007133375043241203,"breakevenPct":5.5485841769916915},{"delta":0.45,"premium":0.6058748699556713,"strike":25.588335067257717,"iv":0.2773529335980102,"gamma":0.21024600519827538,"theta":-0.0143750016754421,"vega":0.02714706696283699,"rho":0.008049222931836889,"breakevenPct":4.505126420161121},{"delta":0.5,"premium":0.627081033746178,"strike":25.30558621671763,"iv":0.24207604479175096,"gamma":0.24172040649968138,"theta":-0.012994647307711623,"vega":0.027452846361236606,"rho":0.008965070820432576,"breakevenPct":3.4616686633305505},{"delta":0.55,"premium":0.6482871975366847,"strike":25.022837366177537,"iv":0.2067991559854917,"gamma":0.2731948078010874,"theta":-0.011614292939981143,"vega":0.027758625759636217,"rho":0.009880918709028264,"breakevenPct":2.4182109064999784},{"delta":0.6,"premium":0.8051564349698704,"strike":24.782236582498427,"iv":0.19879639025335158,"gamma":0.25127036722058405,"theta":-0.010367651011003736,"vega":0.025187847015440395,"rho":0.010786965608988317,"breakevenPct":2.084153271367625},{"delta":0.65,"premium":0.9739458355199216,"strike":24.545339178217652,"iv":0.1931900909079989,"gamma":0.2246539873496546,"theta":-0.009132757850780368,"vega":0.022364316793969347,"rho":0.01169215133589585,"breakevenPct":1.8124277428189624},{"delta":0.7,"premium":1.1427352360699725,"strike":24.30844177393688,"iv":0.18758379156264626,"gamma":0.19803760747872523,"theta":-0.007897864690557001,"vega":0.019540786572498307,"rho":0.012597337062803382,"breakevenPct":1.5407022142703002},{"delta":0.75,"premium":1.3115246366200235,"strike":24.071544369656106,"iv":0.1819774922172936,"gamma":0.1714212276077958,"theta":-0.006662971530333634,"vega":0.01671725635102726,"rho":0.013502522789710916,"breakevenPct":1.2689766857216374},{"delta":0.8,"premium":1.4803140371700747,"strike":23.834646965375335,"iv":0.17637119287194092,"gamma":0.14480484773686636,"theta":-0.005428078370110266,"vega":0.013893726129556212,"rho":0.014407708516618448,"breakevenPct":0.9972511571729747},{"delta":0.85,"premium":1.6491034377201257,"strike":23.59774956109456,"iv":0.17076489352658825,"gamma":0.11818846786593698,"theta":-0.004193185209886899,"vega":0.011070195908085168,"rho":0.015312894243525981,"breakevenPct":0.7255256286243124},{"delta":0.9,"premium":1.8178928382701764,"strike":23.360852156813788,"iv":0.16515859418123557,"gamma":0.09157208799500755,"theta":-0.0029582920496635315,"vega":0.008246665686614123,"rho":0.016218079970433515,"breakevenPct":0.45380010007564975}],"put":[{"delta":0.1,"premium":0.575,"strike":16.241441590406204,"iv":1.4454659080999093,"gamma":0.017331848854428435,"theta":-0.030624434763765994,"vega":0.012331360865515993,"rho":-0.002459130397553063,"breakevenPct":37.496742108892064},{"delta":0.15,"premium":0.575,"strike":19.839915634752906,"iv":0.9336210313908818,"gamma":0.035657582238022394,"theta":-0.026066512048067272,"vega":0.016381809299313807,"rho":-0.0034797074821151814,"breakevenPct":23.14017301115936},{"delta":0.2,"premium":0.575,"strike":21.845364395962573,"iv":0.6707239324683044,"gamma":0.05972177064124465,"theta":-0.022232200037144233,"vega":0.019663566797003863,"rho":-0.004510611733990548,"breakevenPct":15.13918054672821},{"delta":0.25,"premium":0.575,"strike":23.06002903700256,"iv":0.5116302579984772,"gamma":0.0889332355025992,"theta":-0.01900389758176924,"vega":0.022309712535595595,"rho":-0.005550699769081314,"breakevenPct":10.293121735477522},{"delta":0.3,"premium":0.575,"strike":23.81685289890005,"iv":0.408871674923007,"gamma":0.12287694870881255,"theta":-0.016264064586270454,"vega":0.024371136384708315,"rho":-0.006599123248325839,"breakevenPct":7.273676844603834},{"delta":0.35,"premium":0.5886202364232883,"strike":24.272404728465766,"iv":0.34752519331846465,"gamma":0.1567415873548178,"theta":-0.01425324334514225,"vega":0.025676633940104544,"rho":-0.007657680818528046,"breakevenPct":5.510534641761508},{"delta":0.4,"premium":0.6065887522047179,"strike":24.631775044094358,"iv":0.29939958251286,"gamma":0.1905809813378656,"theta":-0.012475160117133392,"vega":0.026740800978387033,"rho":-0.008719473711316096,"breakevenPct":4.148468813526275},{"delta":0.45,"premium":0.6245572679861474,"strike":24.99114535972295,"iv":0.2512739717072554,"gamma":0.2244203753209134,"theta":-0.010697076889124534,"vega":0.027804968016669523,"rho":-0.009781266604104149,"breakevenPct":2.786402985291044},{"delta":0.5,"premium":0.7328423619552225,"strike":25.20541402277185,"iv":0.24500208400636458,"gamma":0.22482707497534263,"theta":-0.010001851915864711,"vega":0.02721763523087152,"rho":-0.010854667909968927,"breakevenPct":2.363568079726196},{"delta":0.55,"premium":0.843409010979157,"strike":25.416017163769823,"iv":0.23978749470439953,"gamma":0.224389206176519,"theta":-0.00933398183994927,"vega":0.026588582665080282,"rho":-0.01192836246469306,"breakevenPct":1.964459793374565},{"delta":0.6,"premium":0.9539756600030914,"strike":25.626620304767794,"iv":0.23457290540243447,"gamma":0.22395133737769538,"theta":-0.00866611176403383,"vega":0.025959530099289047,"rho":-0.01300205701941719,"breakevenPct":1.5653515070229347},{"delta":0.65,"premium":1.064542309027026,"strike":25.837223445765765,"iv":0.22935831610046942,"gamma":0.22351346857887172,"theta":-0.007998241688118388,"vega":0.025330477533497806,"rho":-0.014075751574141322,"breakevenPct":1.1662432206713031},{"delta":0.7,"premium":1.223838662762382,"strike":26.084387043157008,"iv":0.22885294753439175,"gamma":0.2161477027685417,"theta":-0.007373852901566294,"vega":0.024266710224890266,"rho":-0.015167258049912754,"breakevenPct":0.8156856956129017},{"delta":0.75,"premium":1.5489853093685582,"strike":26.455983210706925,"iv":0.24437529025582366,"gamma":0.18520301820338678,"theta":-0.006897451561644908,"vega":0.021723402503749736,"rho":-0.01631938693946202,"breakevenPct":0.6303694341178312},{"delta":0.8,"premium":1.8741319559747343,"strike":26.82757937825684,"iv":0.2598976329772556,"gamma":0.15425833363823185,"theta":-0.0064210502217235225,"vega":0.019180094782609205,"rho":-0.017471515829011287,"breakevenPct":0.4450531726227605},{"delta":0.85,"premium":2.867767295597484,"strike":27.842767295597483,"iv":0.33814528301886787,"gamma":0.100711320754717,"theta":-0.007127044025157232,"vega":0.016145911949685537,"rho":-0.019143642550455694,"breakevenPct":0.35906642728904786},{"delta":0.9,"premium":5.3809523809523805,"strike":30.38095238095238,"iv":0.504652380952381,"gamma":0.050357142857142864,"theta":-0.007928571428571429,"vega":0.012195238095238096,"rho":-0.022043343332946927,"breakevenPct":0.25932575304209565}]}},"errors":["fundamentals:provider_http_429"],"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"}}