{"symbol":"RPAR","url":"https://intraalpha.com/companies/RPAR","capturedAt":"2026-10-23T02:59:43.086Z","state":"ready","quote":{"symbol":"RPAR","last_price":21.657,"prev_close":21.5901,"regular_close":21.657,"change":0.0669,"change_pct":0.3099,"regular_change":0.0669,"regular_change_pct":0.3099,"extended_change":0,"extended_change_pct":0,"bid":16.22,"ask":21.85,"bid_size":100,"ask_size":100,"volume":1393,"vwap":21.634323,"open":21.591,"high":21.67,"low":21.56,"close":21.657,"trade_count":52,"last_trade_at":"2026-10-23T00:00:00.099934157Z","last_quote_at":"2026-10-23T00:00:00.200729543Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:59:42.448205987-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":545900000,"net_expense_ratio":0.0052,"portfolio_turnover":0.17,"dividend_yield":-0.0017,"inception_date":"2019-12-12","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:59:42.798915+00:00"},"optionObservedAt":"2026-10-22T19:55:03.056Z","bars":[{"c":21.59,"h":21.59,"l":21.59,"n":4,"o":21.59,"t":"2026-10-16T13:30:00Z","v":137,"vw":21.59},{"c":21.55,"h":21.55,"l":21.55,"n":2,"o":21.55,"t":"2026-10-16T18:25:00Z","v":24977,"vw":21.55},{"c":21.62,"h":21.62,"l":21.62,"n":1,"o":21.62,"t":"2026-10-16T19:15:00Z","v":117,"vw":21.62},{"c":21.58,"h":21.58,"l":21.58,"n":4,"o":21.58,"t":"2026-10-16T20:00:00Z","v":114,"vw":21.58},{"c":21.52,"h":21.52,"l":21.52,"n":1,"o":21.52,"t":"2026-10-19T15:35:00Z","v":503,"vw":21.52},{"c":21.46,"h":21.5,"l":21.46,"n":10,"o":21.5,"t":"2026-10-19T16:10:00Z","v":804,"vw":21.476048},{"c":21.4501,"h":21.46,"l":21.45,"n":11,"o":21.46,"t":"2026-10-19T16:45:00Z","v":1281,"vw":21.452757},{"c":21.47,"h":21.47,"l":21.45,"n":5,"o":21.45,"t":"2026-10-19T16:55:00Z","v":858,"vw":21.466196},{"c":21.4626,"h":21.4626,"l":21.4626,"n":1,"o":21.4626,"t":"2026-10-19T17:55:00Z","v":139,"vw":21.4626},{"c":21.4702,"h":21.4702,"l":21.47,"n":6,"o":21.47,"t":"2026-10-19T19:20:00Z","v":486,"vw":21.4701},{"c":21.55,"h":21.55,"l":21.55,"n":2,"o":21.55,"t":"2026-10-20T13:50:00Z","v":130,"vw":21.55},{"c":21.54,"h":21.54,"l":21.54,"n":2,"o":21.54,"t":"2026-10-20T15:55:00Z","v":150,"vw":21.54},{"c":21.5601,"h":21.5601,"l":21.56,"n":3,"o":21.56,"t":"2026-10-21T15:00:00Z","v":317,"vw":21.56005},{"c":21.591,"h":21.591,"l":21.591,"n":5,"o":21.591,"t":"2026-10-21T15:40:00Z","v":362,"vw":21.591},{"c":21.59,"h":21.59,"l":21.59,"n":1,"o":21.59,"t":"2026-10-21T15:45:00Z","v":11595,"vw":21.59},{"c":21.61,"h":21.61,"l":21.61,"n":1,"o":21.61,"t":"2026-10-21T16:00:00Z","v":3705,"vw":21.61},{"c":21.5801,"h":21.6,"l":21.58,"n":7,"o":21.6,"t":"2026-10-21T16:10:00Z","v":2076,"vw":21.581976},{"c":21.62,"h":21.62,"l":21.62,"n":1,"o":21.62,"t":"2026-10-21T17:35:00Z","v":100,"vw":21.62},{"c":21.64,"h":21.64,"l":21.64,"n":1,"o":21.64,"t":"2026-10-21T17:40:00Z","v":100,"vw":21.64},{"c":21.5,"h":21.5801,"l":21.5,"n":5,"o":21.58,"t":"2026-10-21T19:00:00Z","v":755,"vw":21.521347},{"c":21.56,"h":21.57,"l":21.56,"n":7,"o":21.57,"t":"2026-10-21T19:40:00Z","v":15589,"vw":21.560577},{"c":21.58,"h":21.58,"l":21.56,"n":5,"o":21.58,"t":"2026-10-21T19:45:00Z","v":573,"vw":21.569587},{"c":21.56,"h":21.56,"l":21.56,"n":2,"o":21.56,"t":"2026-10-21T19:50:00Z","v":154,"vw":21.56},{"c":21.591,"h":21.591,"l":21.591,"n":1,"o":21.591,"t":"2026-10-22T13:45:00Z","v":147,"vw":21.591},{"c":21.5601,"h":21.5601,"l":21.56,"n":4,"o":21.56,"t":"2026-10-22T15:50:00Z","v":234,"vw":21.56005},{"c":21.67,"h":21.67,"l":21.67,"n":1,"o":21.67,"t":"2026-10-22T18:30:00Z","v":117,"vw":21.67},{"c":21.67,"h":21.67,"l":21.67,"n":3,"o":21.67,"t":"2026-10-22T18:35:00Z","v":532,"vw":21.67}],"history":[{"c":19.89,"h":20.0893,"l":19.88,"n":171,"o":20.06,"t":"2024-10-21T04:00:00Z","v":87454,"vw":19.943057},{"c":19.96,"h":19.96,"l":19.91,"n":148,"o":19.96,"t":"2024-10-22T04:00:00Z","v":67536,"vw":19.940088},{"c":19.7993,"h":19.84,"l":19.75,"n":148,"o":19.83,"t":"2024-10-23T04:00:00Z","v":15394,"vw":19.805776},{"c":19.9,"h":19.9,"l":19.83,"n":117,"o":19.86,"t":"2024-10-24T04:00:00Z","v":6959,"vw":19.878883},{"c":19.82,"h":19.94,"l":19.79,"n":135,"o":19.94,"t":"2024-10-25T04:00:00Z","v":29435,"vw":19.873336},{"c":19.83,"h":19.83,"l":19.7669,"n":181,"o":19.82,"t":"2024-10-28T04:00:00Z","v":54264,"vw":19.811722},{"c":19.8,"h":19.82,"l":19.7,"n":226,"o":19.76,"t":"2024-10-29T04:00:00Z","v":31941,"vw":19.766185},{"c":19.8694,"h":19.95,"l":19.86,"n":119,"o":19.89,"t":"2024-10-30T04:00:00Z","v":14985,"vw":19.896601},{"c":19.75,"h":19.7976,"l":19.6812,"n":151,"o":19.77,"t":"2024-10-31T04:00:00Z","v":14468,"vw":19.750536},{"c":19.6,"h":19.84,"l":19.6,"n":159,"o":19.79,"t":"2024-11-01T04:00:00Z","v":32392,"vw":19.693391},{"c":19.7379,"h":19.839,"l":19.7,"n":130,"o":19.79,"t":"2024-11-04T05:00:00Z","v":7422,"vw":19.767598},{"c":19.8675,"h":19.8675,"l":19.72,"n":97,"o":19.75,"t":"2024-11-05T05:00:00Z","v":18303,"vw":19.76531},{"c":19.5535,"h":19.59,"l":19.4,"n":531,"o":19.49,"t":"2024-11-06T05:00:00Z","v":821315,"vw":19.462846},{"c":19.85,"h":19.89,"l":19.75,"n":260,"o":19.75,"t":"2024-11-07T05:00:00Z","v":83857,"vw":19.823496},{"c":19.855,"h":19.855,"l":19.77,"n":262,"o":19.85,"t":"2024-11-08T05:00:00Z","v":67572,"vw":19.796212},{"c":19.725,"h":19.76,"l":19.691,"n":145,"o":19.76,"t":"2024-11-11T05:00:00Z","v":31649,"vw":19.711433},{"c":19.4099,"h":19.61,"l":19.39,"n":120,"o":19.59,"t":"2024-11-12T05:00:00Z","v":57959,"vw":19.428858},{"c":19.26,"h":19.38,"l":19.26,"n":146,"o":19.38,"t":"2024-11-13T05:00:00Z","v":70580,"vw":19.353876},{"c":19.3021,"h":19.41,"l":19.3021,"n":99,"o":19.38,"t":"2024-11-14T05:00:00Z","v":46694,"vw":19.363832},{"c":19.2242,"h":19.25,"l":19.17,"n":123,"o":19.25,"t":"2024-11-15T05:00:00Z","v":13736,"vw":19.216987},{"c":19.37,"h":19.3801,"l":19.23,"n":191,"o":19.2592,"t":"2024-11-18T05:00:00Z","v":554149,"vw":19.254754},{"c":19.4221,"h":19.4606,"l":19.38,"n":157,"o":19.39,"t":"2024-11-19T05:00:00Z","v":47997,"vw":19.421858},{"c":19.4155,"h":19.4302,"l":19.37,"n":117,"o":19.37,"t":"2024-11-20T05:00:00Z","v":32201,"vw":19.404008},{"c":19.47,"h":19.51,"l":19.43,"n":130,"o":19.45,"t":"2024-11-21T05:00:00Z","v":27410,"vw":19.468882},{"c":19.525,"h":19.5441,"l":19.47,"n":148,"o":19.48,"t":"2024-11-22T05:00:00Z","v":35077,"vw":19.517907},{"c":19.73,"h":19.74,"l":19.67,"n":264,"o":19.71,"t":"2024-11-25T05:00:00Z","v":85698,"vw":19.680206},{"c":19.63,"h":19.73,"l":19.61,"n":118,"o":19.73,"t":"2024-11-26T05:00:00Z","v":38945,"vw":19.640476},{"c":19.7148,"h":19.78,"l":19.71,"n":76,"o":19.76,"t":"2024-11-27T05:00:00Z","v":11904,"vw":19.756419},{"c":19.8932,"h":19.8932,"l":19.78,"n":144,"o":19.78,"t":"2024-11-29T05:00:00Z","v":60441,"vw":19.816367},{"c":19.88,"h":19.92,"l":19.81,"n":200,"o":19.86,"t":"2024-12-02T05:00:00Z","v":33692,"vw":19.893034},{"c":19.87,"h":19.96,"l":19.85,"n":137,"o":19.96,"t":"2024-12-03T05:00:00Z","v":18463,"vw":19.882754},{"c":19.9557,"h":19.96,"l":19.8,"n":141,"o":19.8,"t":"2024-12-04T05:00:00Z","v":40416,"vw":19.907057},{"c":19.93,"h":19.96,"l":19.9062,"n":134,"o":19.94,"t":"2024-12-05T05:00:00Z","v":38946,"vw":19.947122},{"c":19.93,"h":20.01,"l":19.87,"n":432,"o":20.01,"t":"2024-12-06T05:00:00Z","v":601568,"vw":19.893865},{"c":19.9225,"h":20.015,"l":19.92,"n":140,"o":19.93,"t":"2024-12-09T05:00:00Z","v":19914,"vw":19.966758},{"c":19.8505,"h":19.9,"l":19.82,"n":80,"o":19.9,"t":"2024-12-10T05:00:00Z","v":517890,"vw":19.844591},{"c":19.805,"h":19.9,"l":19.785,"n":102,"o":19.9,"t":"2024-12-11T05:00:00Z","v":11421,"vw":19.834658},{"c":19.56,"h":19.72,"l":19.56,"n":93,"o":19.72,"t":"2024-12-12T05:00:00Z","v":21463,"vw":19.637774},{"c":19.44,"h":19.54,"l":19.42,"n":67,"o":19.54,"t":"2024-12-13T05:00:00Z","v":6855,"vw":19.454},{"c":19.3771,"h":19.45,"l":19.37,"n":143,"o":19.4394,"t":"2024-12-16T05:00:00Z","v":39804,"vw":19.388859},{"c":19.33,"h":19.37,"l":19.31,"n":136,"o":19.31,"t":"2024-12-17T05:00:00Z","v":29326,"vw":19.35854},{"c":18.95,"h":19.35,"l":18.95,"n":232,"o":19.33,"t":"2024-12-18T05:00:00Z","v":28503,"vw":19.267488},{"c":18.7981,"h":18.93,"l":18.73,"n":314,"o":18.9,"t":"2024-12-19T05:00:00Z","v":154804,"vw":18.848632},{"c":18.8998,"h":19.02,"l":18.83,"n":177,"o":18.84,"t":"2024-12-20T05:00:00Z","v":58054,"vw":18.935417},{"c":18.85,"h":18.88,"l":18.79,"n":262,"o":18.88,"t":"2024-12-23T05:00:00Z","v":34132,"vw":18.835046},{"c":18.95,"h":18.95,"l":18.78,"n":177,"o":18.78,"t":"2024-12-24T05:00:00Z","v":88908,"vw":18.881737},{"c":18.97,"h":18.9916,"l":18.63,"n":189,"o":18.63,"t":"2024-12-26T05:00:00Z","v":49523,"vw":18.951534},{"c":18.7071,"h":18.79,"l":18.69,"n":121,"o":18.72,"t":"2024-12-27T05:00:00Z","v":8145,"vw":18.728506},{"c":18.71,"h":18.75,"l":18.65,"n":296,"o":18.68,"t":"2024-12-30T05:00:00Z","v":453011,"vw":18.711644},{"c":18.6851,"h":18.8,"l":18.67,"n":191,"o":18.8,"t":"2024-12-31T05:00:00Z","v":131115,"vw":18.710268},{"c":18.75,"h":18.815,"l":18.69,"n":342,"o":18.77,"t":"2025-01-02T05:00:00Z","v":81849,"vw":18.73258},{"c":18.7,"h":18.75,"l":18.6929,"n":159,"o":18.7326,"t":"2025-01-03T05:00:00Z","v":28471,"vw":18.72294},{"c":18.69,"h":18.79,"l":18.69,"n":171,"o":18.72,"t":"2025-01-06T05:00:00Z","v":60088,"vw":18.721042},{"c":18.58,"h":18.74,"l":18.58,"n":172,"o":18.7,"t":"2025-01-07T05:00:00Z","v":26800,"vw":18.649734},{"c":18.62,"h":18.63,"l":18.51,"n":136,"o":18.58,"t":"2025-01-08T05:00:00Z","v":25935,"vw":18.550495},{"c":18.4401,"h":18.53,"l":18.39,"n":138,"o":18.39,"t":"2025-01-10T05:00:00Z","v":20488,"vw":18.466468},{"c":18.45,"h":18.47,"l":18.4,"n":177,"o":18.4,"t":"2025-01-13T05:00:00Z","v":77576,"vw":18.443478},{"c":18.48,"h":18.51,"l":18.42,"n":147,"o":18.5,"t":"2025-01-14T05:00:00Z","v":31385,"vw":18.46438},{"c":18.79,"h":18.8,"l":18.73,"n":137,"o":18.77,"t":"2025-01-15T05:00:00Z","v":23047,"vw":18.780681},{"c":18.85,"h":18.9,"l":18.77,"n":170,"o":18.81,"t":"2025-01-16T05:00:00Z","v":17319,"vw":18.84059},{"c":18.925,"h":18.98,"l":18.925,"n":84,"o":18.95,"t":"2025-01-17T05:00:00Z","v":8645,"vw":18.951708},{"c":19.0923,"h":19.0923,"l":19.0325,"n":394,"o":19.07,"t":"2025-01-21T05:00:00Z","v":41312,"vw":19.07817},{"c":19.045,"h":19.12,"l":19.03,"n":172,"o":19.09,"t":"2025-01-22T05:00:00Z","v":91384,"vw":19.070924},{"c":19.05,"h":19.05,"l":18.92,"n":100,"o":18.94,"t":"2025-01-23T05:00:00Z","v":167816,"vw":18.988406},{"c":19.12,"h":19.16,"l":19.09,"n":68,"o":19.09,"t":"2025-01-24T05:00:00Z","v":77880,"vw":19.134664},{"c":19.18,"h":19.19,"l":19.12,"n":79,"o":19.13,"t":"2025-01-27T05:00:00Z","v":40195,"vw":19.173887},{"c":19.16,"h":19.17,"l":19.08,"n":95,"o":19.14,"t":"2025-01-28T05:00:00Z","v":49946,"vw":19.148507},{"c":19.139,"h":19.22,"l":19.0522,"n":136,"o":19.2,"t":"2025-01-29T05:00:00Z","v":48060,"vw":19.156735},{"c":19.27,"h":19.313,"l":19.25,"n":78,"o":19.25,"t":"2025-01-30T05:00:00Z","v":3933,"vw":19.284138},{"c":19.15,"h":19.3,"l":19.1,"n":118,"o":19.27,"t":"2025-01-31T05:00:00Z","v":23609,"vw":19.256433},{"c":19.17,"h":19.2586,"l":19.15,"n":224,"o":19.15,"t":"2025-02-03T05:00:00Z","v":62746,"vw":19.2072},{"c":19.34,"h":19.35,"l":19.08,"n":131,"o":19.08,"t":"2025-02-04T05:00:00Z","v":45000,"vw":19.221788},{"c":19.52,"h":19.59,"l":19.46,"n":124,"o":19.47,"t":"2025-02-05T05:00:00Z","v":25652,"vw":19.544782},{"c":19.52,"h":19.575,"l":19.49,"n":262,"o":19.54,"t":"2025-02-06T05:00:00Z","v":10313,"vw":19.521118},{"c":19.425,"h":19.5,"l":19.42,"n":66,"o":19.5,"t":"2025-02-07T05:00:00Z","v":11835,"vw":19.447093},{"c":19.491,"h":19.559,"l":19.43,"n":111,"o":19.43,"t":"2025-02-10T05:00:00Z","v":72832,"vw":19.521504},{"c":19.4616,"h":19.49,"l":19.39,"n":78,"o":19.39,"t":"2025-02-11T05:00:00Z","v":89289,"vw":19.483203},{"c":19.2557,"h":19.325,"l":19.22,"n":153,"o":19.26,"t":"2025-02-12T05:00:00Z","v":17746,"vw":19.248387},{"c":19.535,"h":19.55,"l":19.402,"n":127,"o":19.4036,"t":"2025-02-13T05:00:00Z","v":42680,"vw":19.508228},{"c":19.585,"h":19.655,"l":19.571,"n":542,"o":19.6,"t":"2025-02-14T05:00:00Z","v":28343,"vw":19.644539},{"c":19.5314,"h":19.63,"l":19.53,"n":402,"o":19.63,"t":"2025-02-18T05:00:00Z","v":24656,"vw":19.598191},{"c":19.56,"h":19.58,"l":19.5,"n":89,"o":19.51,"t":"2025-02-19T05:00:00Z","v":31167,"vw":19.528565},{"c":19.62,"h":19.64,"l":19.58,"n":116,"o":19.58,"t":"2025-02-20T05:00:00Z","v":56146,"vw":19.606304},{"c":19.6,"h":19.69,"l":19.6,"n":85,"o":19.66,"t":"2025-02-21T05:00:00Z","v":8369,"vw":19.653171},{"c":19.63,"h":19.65,"l":19.575,"n":555,"o":19.61,"t":"2025-02-24T05:00:00Z","v":38284,"vw":19.615497},{"c":19.7281,"h":19.77,"l":19.665,"n":359,"o":19.77,"t":"2025-02-25T05:00:00Z","v":33555,"vw":19.711138},{"c":19.7916,"h":19.82,"l":19.7612,"n":90,"o":19.78,"t":"2025-02-26T05:00:00Z","v":21777,"vw":19.809472},{"c":19.57,"h":19.735,"l":19.56,"n":212,"o":19.64,"t":"2025-02-27T05:00:00Z","v":40456,"vw":19.638208},{"c":19.71,"h":19.71,"l":19.5502,"n":112,"o":19.5502,"t":"2025-02-28T05:00:00Z","v":97876,"vw":19.682403},{"c":19.68,"h":19.81,"l":19.65,"n":296,"o":19.71,"t":"2025-03-03T05:00:00Z","v":27271,"vw":19.735274},{"c":19.57,"h":19.67,"l":19.57,"n":165,"o":19.66,"t":"2025-03-04T05:00:00Z","v":318426,"vw":19.635196},{"c":19.62,"h":19.7064,"l":19.56,"n":149,"o":19.7064,"t":"2025-03-05T05:00:00Z","v":117833,"vw":19.591895},{"c":19.5,"h":19.54,"l":19.42,"n":182,"o":19.515,"t":"2025-03-06T05:00:00Z","v":175141,"vw":19.492864},{"c":19.5248,"h":19.615,"l":19.5,"n":87,"o":19.58,"t":"2025-03-07T05:00:00Z","v":36782,"vw":19.550651},{"c":19.51,"h":19.595,"l":19.46,"n":193,"o":19.58,"t":"2025-03-10T04:00:00Z","v":42112,"vw":19.512298},{"c":19.41,"h":19.5003,"l":19.39,"n":115,"o":19.5,"t":"2025-03-11T04:00:00Z","v":17439,"vw":19.419596},{"c":19.3623,"h":19.4067,"l":19.3,"n":123,"o":19.3534,"t":"2025-03-12T04:00:00Z","v":50670,"vw":19.355056},{"c":19.4139,"h":19.44,"l":19.315,"n":362,"o":19.32,"t":"2025-03-13T04:00:00Z","v":56952,"vw":19.39349},{"c":19.65,"h":19.65,"l":19.4362,"n":208,"o":19.45,"t":"2025-03-14T04:00:00Z","v":98494,"vw":19.550084},{"c":19.6749,"h":19.72,"l":19.61,"n":138,"o":19.61,"t":"2025-03-17T04:00:00Z","v":12868,"vw":19.683468},{"c":19.69,"h":19.74,"l":19.62,"n":152,"o":19.68,"t":"2025-03-18T04:00:00Z","v":26388,"vw":19.674756},{"c":19.83,"h":19.84,"l":19.67,"n":130,"o":19.7,"t":"2025-03-19T04:00:00Z","v":15063,"vw":19.723455},{"c":19.81,"h":19.9481,"l":19.8,"n":311,"o":19.88,"t":"2025-03-20T04:00:00Z","v":21150,"vw":19.888747},{"c":19.68,"h":19.75,"l":19.66,"n":87,"o":19.75,"t":"2025-03-21T04:00:00Z","v":16520,"vw":19.684043},{"c":19.63,"h":19.9,"l":19.63,"n":388,"o":19.9,"t":"2025-03-24T04:00:00Z","v":13837,"vw":19.690508},{"c":19.7068,"h":19.73,"l":19.68,"n":87,"o":19.68,"t":"2025-03-25T04:00:00Z","v":70798,"vw":19.704095},{"c":19.5847,"h":19.65,"l":19.58,"n":118,"o":19.6155,"t":"2025-03-26T04:00:00Z","v":34661,"vw":19.610438},{"c":19.49,"h":19.52,"l":19.46,"n":74,"o":19.46,"t":"2025-03-27T04:00:00Z","v":48386,"vw":19.482793},{"c":19.5377,"h":19.73,"l":19.52,"n":397,"o":19.73,"t":"2025-03-28T04:00:00Z","v":76198,"vw":19.566992},{"c":19.69,"h":19.69,"l":19.51,"n":241,"o":19.51,"t":"2025-03-31T04:00:00Z","v":30314,"vw":19.636402},{"c":19.75,"h":19.82,"l":19.73,"n":118,"o":19.75,"t":"2025-04-01T04:00:00Z","v":20973,"vw":19.767755},{"c":19.75,"h":19.79,"l":19.64,"n":146,"o":19.64,"t":"2025-04-02T04:00:00Z","v":267212,"vw":19.755898},{"c":19.59,"h":19.7,"l":19.56,"n":581,"o":19.67,"t":"2025-04-03T04:00:00Z","v":328966,"vw":19.595032},{"c":19.07,"h":19.36,"l":19.07,"n":220,"o":19.17,"t":"2025-04-04T04:00:00Z","v":27314,"vw":19.269867},{"c":18.55,"h":18.91,"l":18.462,"n":264,"o":18.91,"t":"2025-04-07T04:00:00Z","v":52936,"vw":18.654194},{"c":18.2,"h":18.71,"l":18.18,"n":205,"o":18.5,"t":"2025-04-08T04:00:00Z","v":49532,"vw":18.526578},{"c":18.828,"h":18.828,"l":17.91,"n":227,"o":18.0799,"t":"2025-04-09T04:00:00Z","v":41098,"vw":18.231826},{"c":18.3405,"h":18.63,"l":18.31,"n":101,"o":18.63,"t":"2025-04-10T04:00:00Z","v":62326,"vw":18.396401},{"c":18.59,"h":18.59,"l":18.19,"n":237,"o":18.23,"t":"2025-04-11T04:00:00Z","v":32327,"vw":18.289157},{"c":18.7885,"h":18.84,"l":18.67,"n":134,"o":18.74,"t":"2025-04-14T04:00:00Z","v":41615,"vw":18.800355},{"c":18.81,"h":18.87,"l":18.57,"n":94,"o":18.57,"t":"2025-04-15T04:00:00Z","v":37421,"vw":18.797521},{"c":18.85,"h":18.886,"l":18.815,"n":91,"o":18.83,"t":"2025-04-16T04:00:00Z","v":39538,"vw":18.843703},{"c":18.8669,"h":18.91,"l":18.72,"n":129,"o":18.72,"t":"2025-04-17T04:00:00Z","v":34667,"vw":18.870634},{"c":18.6986,"h":18.8503,"l":18.64,"n":166,"o":18.68,"t":"2025-04-21T04:00:00Z","v":186096,"vw":18.707313},{"c":18.92,"h":19.01,"l":18.62,"n":104,"o":18.62,"t":"2025-04-22T04:00:00Z","v":112951,"vw":18.955919},{"c":19.02,"h":19.32,"l":19,"n":98,"o":19.12,"t":"2025-04-23T04:00:00Z","v":30861,"vw":19.036626},{"c":19.32,"h":19.34,"l":19.19,"n":100,"o":19.2159,"t":"2025-04-24T04:00:00Z","v":31317,"vw":19.311157},{"c":19.33,"h":19.34,"l":19.29,"n":126,"o":19.31,"t":"2025-04-25T04:00:00Z","v":590708,"vw":19.329855},{"c":19.45,"h":19.461,"l":19.34,"n":106,"o":19.34,"t":"2025-04-28T04:00:00Z","v":39108,"vw":19.454999},{"c":19.53,"h":19.55,"l":19.45,"n":101,"o":19.45,"t":"2025-04-29T04:00:00Z","v":26624,"vw":19.522157},{"c":19.4689,"h":19.49,"l":19.33,"n":89,"o":19.38,"t":"2025-04-30T04:00:00Z","v":7070,"vw":19.386222},{"c":19.33,"h":19.44,"l":19.31,"n":133,"o":19.4383,"t":"2025-05-01T04:00:00Z","v":27746,"vw":19.36241},{"c":19.36,"h":19.44,"l":19.34,"n":126,"o":19.44,"t":"2025-05-02T04:00:00Z","v":15447,"vw":19.366985},{"c":19.3691,"h":19.39,"l":19.31,"n":81,"o":19.3492,"t":"2025-05-05T04:00:00Z","v":6827,"vw":19.346469},{"c":19.4623,"h":19.47,"l":19.33,"n":87,"o":19.3391,"t":"2025-05-06T04:00:00Z","v":17307,"vw":19.396632},{"c":19.41,"h":19.485,"l":19.41,"n":73,"o":19.485,"t":"2025-05-07T04:00:00Z","v":10853,"vw":19.431227},{"c":19.3,"h":19.45,"l":19.3,"n":157,"o":19.45,"t":"2025-05-08T04:00:00Z","v":15403,"vw":19.367333},{"c":19.36,"h":19.41,"l":19.36,"n":65,"o":19.38,"t":"2025-05-09T04:00:00Z","v":37666,"vw":19.399143},{"c":19.31,"h":19.4313,"l":19.31,"n":118,"o":19.36,"t":"2025-05-12T04:00:00Z","v":52505,"vw":19.377726},{"c":19.455,"h":19.46,"l":19.28,"n":339,"o":19.37,"t":"2025-05-13T04:00:00Z","v":90886,"vw":19.342513},{"c":19.3523,"h":19.44,"l":19.3468,"n":112,"o":19.42,"t":"2025-05-14T04:00:00Z","v":31743,"vw":19.393435},{"c":19.515,"h":19.54,"l":19.35,"n":293,"o":19.35,"t":"2025-05-15T04:00:00Z","v":65644,"vw":19.471602},{"c":19.5393,"h":19.58,"l":19.47,"n":121,"o":19.52,"t":"2025-05-16T04:00:00Z","v":35023,"vw":19.525879},{"c":19.5477,"h":19.5477,"l":19.31,"n":68,"o":19.31,"t":"2025-05-19T04:00:00Z","v":4490,"vw":19.485215},{"c":19.4827,"h":19.515,"l":19.45,"n":119,"o":19.45,"t":"2025-05-20T04:00:00Z","v":18313,"vw":19.479516},{"c":19.2388,"h":19.42,"l":19.22,"n":77,"o":19.395,"t":"2025-05-21T04:00:00Z","v":31739,"vw":19.327573},{"c":19.21,"h":19.27,"l":19.12,"n":167,"o":19.12,"t":"2025-05-22T04:00:00Z","v":126535,"vw":19.22783},{"c":19.3287,"h":19.33,"l":19.251,"n":118,"o":19.251,"t":"2025-05-23T04:00:00Z","v":4987,"vw":19.307564},{"c":19.5152,"h":19.529,"l":19.42,"n":136,"o":19.43,"t":"2025-05-27T04:00:00Z","v":27514,"vw":19.48794},{"c":19.362,"h":19.47,"l":19.34,"n":85,"o":19.47,"t":"2025-05-28T04:00:00Z","v":4134,"vw":19.387026},{"c":19.4985,"h":19.64,"l":19.44,"n":101,"o":19.64,"t":"2025-05-29T04:00:00Z","v":38406,"vw":19.477178},{"c":19.5082,"h":19.525,"l":19.42,"n":133,"o":19.43,"t":"2025-05-30T04:00:00Z","v":23632,"vw":19.464565},{"c":19.5036,"h":19.51,"l":19.431,"n":127,"o":19.46,"t":"2025-06-02T04:00:00Z","v":23275,"vw":19.498814},{"c":19.46,"h":19.54,"l":19.45,"n":116,"o":19.45,"t":"2025-06-03T04:00:00Z","v":27068,"vw":19.503406},{"c":19.75,"h":19.755,"l":19.57,"n":294,"o":19.57,"t":"2025-06-04T04:00:00Z","v":78815,"vw":19.692919},{"c":19.74,"h":19.83,"l":19.694,"n":155,"o":19.83,"t":"2025-06-05T04:00:00Z","v":143634,"vw":19.727189},{"c":19.56,"h":19.7106,"l":19.53,"n":347,"o":19.7,"t":"2025-06-06T04:00:00Z","v":123949,"vw":19.605815},{"c":19.615,"h":19.651,"l":19.54,"n":130,"o":19.54,"t":"2025-06-09T04:00:00Z","v":26784,"vw":19.613945},{"c":19.73,"h":19.73,"l":19.63,"n":219,"o":19.71,"t":"2025-06-10T04:00:00Z","v":23140,"vw":19.665424},{"c":19.78,"h":19.783,"l":19.7,"n":154,"o":19.74,"t":"2025-06-11T04:00:00Z","v":86078,"vw":19.723034},{"c":19.925,"h":19.95,"l":19.78,"n":142,"o":19.78,"t":"2025-06-12T04:00:00Z","v":17147,"vw":19.904462},{"c":19.78,"h":19.8644,"l":19.761,"n":124,"o":19.8644,"t":"2025-06-13T04:00:00Z","v":58989,"vw":19.793009},{"c":19.74,"h":19.895,"l":19.74,"n":127,"o":19.82,"t":"2025-06-16T04:00:00Z","v":8134,"vw":19.833468},{"c":19.8483,"h":19.86,"l":19.79,"n":161,"o":19.84,"t":"2025-06-17T04:00:00Z","v":107886,"vw":19.816366},{"c":19.8248,"h":19.92,"l":19.82,"n":104,"o":19.83,"t":"2025-06-18T04:00:00Z","v":13598,"vw":19.865812},{"c":19.79,"h":19.83,"l":19.7,"n":194,"o":19.83,"t":"2025-06-20T04:00:00Z","v":53634,"vw":19.771759},{"c":19.8383,"h":19.92,"l":19.8301,"n":123,"o":19.86,"t":"2025-06-23T04:00:00Z","v":14428,"vw":19.885031},{"c":19.92,"h":19.955,"l":19.79,"n":130,"o":19.79,"t":"2025-06-24T04:00:00Z","v":26483,"vw":19.893241},{"c":19.94,"h":19.96,"l":19.86,"n":100,"o":19.86,"t":"2025-06-25T04:00:00Z","v":13267,"vw":19.889992},{"c":20.1,"h":20.1,"l":19.99,"n":181,"o":20,"t":"2025-06-26T04:00:00Z","v":36277,"vw":20.060205},{"c":19.791,"h":19.87,"l":19.76,"n":124,"o":19.76,"t":"2025-06-27T04:00:00Z","v":10013,"vw":19.799547},{"c":19.95,"h":19.96,"l":19.825,"n":420,"o":19.95,"t":"2025-06-30T04:00:00Z","v":121791,"vw":19.890857},{"c":20.02,"h":20.1,"l":19.95,"n":334,"o":19.95,"t":"2025-07-01T04:00:00Z","v":76570,"vw":20.028868},{"c":20.09,"h":20.1,"l":19.95,"n":123,"o":19.98,"t":"2025-07-02T04:00:00Z","v":8390,"vw":20.033154},{"c":20.06,"h":20.09,"l":19.975,"n":135,"o":19.975,"t":"2025-07-03T04:00:00Z","v":12113,"vw":20.043878},{"c":19.8134,"h":19.96,"l":19.75,"n":175,"o":19.96,"t":"2025-07-07T04:00:00Z","v":11587,"vw":19.829742},{"c":19.8,"h":19.8,"l":19.73,"n":101,"o":19.73,"t":"2025-07-08T04:00:00Z","v":8026,"vw":19.774261},{"c":19.87,"h":19.89,"l":19.8201,"n":78,"o":19.84,"t":"2025-07-09T04:00:00Z","v":6946,"vw":19.845034},{"c":19.9749,"h":19.9799,"l":19.9,"n":102,"o":19.93,"t":"2025-07-10T04:00:00Z","v":36496,"vw":19.966205},{"c":19.8323,"h":19.8625,"l":19.81,"n":110,"o":19.85,"t":"2025-07-11T04:00:00Z","v":10624,"vw":19.84432},{"c":19.79,"h":19.815,"l":19.7,"n":117,"o":19.7,"t":"2025-07-14T04:00:00Z","v":34624,"vw":19.748837},{"c":19.65,"h":19.73,"l":19.6293,"n":185,"o":19.73,"t":"2025-07-15T04:00:00Z","v":173569,"vw":19.67773},{"c":19.7543,"h":19.7699,"l":19.6,"n":123,"o":19.72,"t":"2025-07-16T04:00:00Z","v":12909,"vw":19.695182},{"c":19.8019,"h":19.805,"l":19.77,"n":84,"o":19.8,"t":"2025-07-17T04:00:00Z","v":7115,"vw":19.790753},{"c":19.79,"h":19.89,"l":19.78,"n":105,"o":19.88,"t":"2025-07-18T04:00:00Z","v":14015,"vw":19.817679},{"c":19.96,"h":20.045,"l":19.83,"n":309,"o":19.84,"t":"2025-07-21T04:00:00Z","v":56936,"vw":19.97174},{"c":20.112,"h":20.13,"l":20.02,"n":145,"o":20.02,"t":"2025-07-22T04:00:00Z","v":26760,"vw":20.096506},{"c":20.07,"h":20.08,"l":20.02,"n":107,"o":20.05,"t":"2025-07-23T04:00:00Z","v":14904,"vw":20.054787},{"c":20.05,"h":20.08,"l":20,"n":86,"o":20,"t":"2025-07-24T04:00:00Z","v":36281,"vw":20.069234},{"c":20.0535,"h":20.0535,"l":19.96,"n":90,"o":20,"t":"2025-07-25T04:00:00Z","v":40113,"vw":19.979723},{"c":19.9299,"h":20,"l":19.91,"n":160,"o":20,"t":"2025-07-28T04:00:00Z","v":40513,"vw":19.964187},{"c":20.1118,"h":20.1118,"l":19.98,"n":127,"o":19.99,"t":"2025-07-29T04:00:00Z","v":22118,"vw":20.046229},{"c":19.89,"h":19.9995,"l":19.889,"n":112,"o":19.98,"t":"2025-07-30T04:00:00Z","v":6205,"vw":19.96488},{"c":19.8671,"h":19.98,"l":19.8671,"n":99,"o":19.9309,"t":"2025-07-31T04:00:00Z","v":6219,"vw":19.943618},{"c":19.95,"h":20,"l":19.705,"n":115,"o":20,"t":"2025-08-01T04:00:00Z","v":11638,"vw":19.899819},{"c":20.1,"h":20.13,"l":20.02,"n":100,"o":20.07,"t":"2025-08-04T04:00:00Z","v":14973,"vw":20.093283},{"c":20.1426,"h":20.15,"l":20.12,"n":80,"o":20.12,"t":"2025-08-05T04:00:00Z","v":13971,"vw":20.121889},{"c":20.0923,"h":20.14,"l":20.045,"n":113,"o":20.09,"t":"2025-08-06T04:00:00Z","v":17877,"vw":20.104443},{"c":20.12,"h":20.2,"l":20.105,"n":91,"o":20.2,"t":"2025-08-07T04:00:00Z","v":11617,"vw":20.12636},{"c":20.155,"h":20.17,"l":20.07,"n":91,"o":20.07,"t":"2025-08-08T04:00:00Z","v":8700,"vw":20.134974},{"c":20.11,"h":20.19,"l":20.095,"n":156,"o":20.18,"t":"2025-08-11T04:00:00Z","v":11927,"vw":20.136168},{"c":20.1247,"h":20.125,"l":19.88,"n":117,"o":19.88,"t":"2025-08-12T04:00:00Z","v":35605,"vw":20.058645},{"c":20.275,"h":20.3,"l":20.2,"n":151,"o":20.2,"t":"2025-08-13T04:00:00Z","v":72568,"vw":20.270778},{"c":20.1284,"h":20.19,"l":20.09,"n":93,"o":20.15,"t":"2025-08-14T04:00:00Z","v":9848,"vw":20.145484},{"c":20.0685,"h":20.0801,"l":19.99,"n":79,"o":20.08,"t":"2025-08-15T04:00:00Z","v":3245,"vw":20.065518},{"c":20.0476,"h":20.08,"l":20,"n":114,"o":20.07,"t":"2025-08-18T04:00:00Z","v":11253,"vw":20.049649},{"c":20.05,"h":20.1,"l":20.04,"n":87,"o":20.08,"t":"2025-08-19T04:00:00Z","v":24897,"vw":20.066434},{"c":20.06,"h":20.0801,"l":20.04,"n":90,"o":20.05,"t":"2025-08-20T04:00:00Z","v":34488,"vw":20.069543},{"c":20,"h":20.04,"l":19.98,"n":96,"o":20.04,"t":"2025-08-21T04:00:00Z","v":25743,"vw":19.997461},{"c":20.3265,"h":20.35,"l":20.2,"n":145,"o":20.2,"t":"2025-08-22T04:00:00Z","v":30284,"vw":20.291991},{"c":20.275,"h":20.31,"l":20.27,"n":132,"o":20.27,"t":"2025-08-25T04:00:00Z","v":18369,"vw":20.29058},{"c":20.27,"h":20.28,"l":20.17,"n":102,"o":20.19,"t":"2025-08-26T04:00:00Z","v":13441,"vw":20.237841},{"c":20.295,"h":20.3,"l":20.17,"n":72,"o":20.17,"t":"2025-08-27T04:00:00Z","v":24531,"vw":20.259248},{"c":20.405,"h":20.44,"l":20.29,"n":114,"o":20.3,"t":"2025-08-28T04:00:00Z","v":23015,"vw":20.35873},{"c":20.3394,"h":20.35,"l":20.04,"n":111,"o":20.16,"t":"2025-08-29T04:00:00Z","v":17389,"vw":20.148617},{"c":20.245,"h":20.25,"l":20.17,"n":160,"o":20.19,"t":"2025-09-02T04:00:00Z","v":16158,"vw":20.20557},{"c":20.3903,"h":20.45,"l":20.32,"n":122,"o":20.32,"t":"2025-09-03T04:00:00Z","v":13554,"vw":20.395015},{"c":20.4971,"h":20.5,"l":20.3816,"n":113,"o":20.4335,"t":"2025-09-04T04:00:00Z","v":32340,"vw":20.446256},{"c":20.76,"h":20.76,"l":20.637,"n":292,"o":20.72,"t":"2025-09-05T04:00:00Z","v":52135,"vw":20.699818},{"c":20.8948,"h":20.9,"l":20.81,"n":203,"o":20.85,"t":"2025-09-08T04:00:00Z","v":17635,"vw":20.840356},{"c":20.8185,"h":20.92,"l":20.8185,"n":119,"o":20.92,"t":"2025-09-09T04:00:00Z","v":10871,"vw":20.866509},{"c":20.915,"h":20.9693,"l":20.8838,"n":118,"o":20.8838,"t":"2025-09-10T04:00:00Z","v":8884,"vw":20.934433},{"c":21.0879,"h":21.11,"l":20.92,"n":130,"o":20.92,"t":"2025-09-11T04:00:00Z","v":11039,"vw":21.051771},{"c":21.0465,"h":21.13,"l":20.98,"n":145,"o":21.13,"t":"2025-09-12T04:00:00Z","v":70172,"vw":21.074313},{"c":21.125,"h":21.15,"l":21.04,"n":133,"o":21.04,"t":"2025-09-15T04:00:00Z","v":12790,"vw":21.119705},{"c":21.17,"h":21.21,"l":21.14,"n":189,"o":21.15,"t":"2025-09-16T04:00:00Z","v":42473,"vw":21.155551},{"c":21.12,"h":21.2701,"l":21.05,"n":155,"o":21.2,"t":"2025-09-17T04:00:00Z","v":25680,"vw":21.161609},{"c":20.96,"h":21.11,"l":20.95,"n":194,"o":21.01,"t":"2025-09-18T04:00:00Z","v":67094,"vw":21.001957},{"c":21.0149,"h":21.0149,"l":20.95,"n":143,"o":21.01,"t":"2025-09-19T04:00:00Z","v":18482,"vw":20.982157},{"c":21.0232,"h":21.06,"l":20.9698,"n":207,"o":21.01,"t":"2025-09-22T04:00:00Z","v":43697,"vw":20.995516},{"c":21.095,"h":21.12,"l":21.0801,"n":193,"o":21.09,"t":"2025-09-23T04:00:00Z","v":46606,"vw":21.099315},{"c":21.03,"h":21.1165,"l":21.03,"n":163,"o":21.1,"t":"2025-09-24T04:00:00Z","v":17410,"vw":21.0684},{"c":21.0381,"h":21.04,"l":20.97,"n":120,"o":21.03,"t":"2025-09-25T04:00:00Z","v":4019,"vw":20.990933},{"c":21.0335,"h":21.07,"l":21.03,"n":154,"o":21.04,"t":"2025-09-26T04:00:00Z","v":24555,"vw":21.052933},{"c":21.0592,"h":21.0713,"l":21.03,"n":120,"o":21.03,"t":"2025-09-29T04:00:00Z","v":21213,"vw":21.059527},{"c":21.0888,"h":21.12,"l":21.0439,"n":240,"o":21.08,"t":"2025-09-30T04:00:00Z","v":72644,"vw":21.088375},{"c":21.131,"h":21.17,"l":21.1,"n":163,"o":21.1,"t":"2025-10-01T04:00:00Z","v":19753,"vw":21.122537},{"c":21.1708,"h":21.21,"l":21.12,"n":112,"o":21.2088,"t":"2025-10-02T04:00:00Z","v":4075,"vw":21.154825},{"c":21.194,"h":21.24,"l":21.194,"n":121,"o":21.24,"t":"2025-10-03T04:00:00Z","v":29492,"vw":21.217134},{"c":21.18,"h":21.25,"l":21.18,"n":149,"o":21.185,"t":"2025-10-06T04:00:00Z","v":12887,"vw":21.22716},{"c":21.29,"h":21.32,"l":21.23,"n":382,"o":21.26,"t":"2025-10-07T04:00:00Z","v":110510,"vw":21.27572},{"c":21.38,"h":21.405,"l":21.3401,"n":166,"o":21.36,"t":"2025-10-08T04:00:00Z","v":35713,"vw":21.378118},{"c":21.2721,"h":21.519,"l":21.23,"n":137,"o":21.39,"t":"2025-10-09T04:00:00Z","v":40504,"vw":21.260465},{"c":21.2183,"h":21.3989,"l":21.2183,"n":148,"o":21.38,"t":"2025-10-10T04:00:00Z","v":12250,"vw":21.29743},{"c":21.39,"h":21.44,"l":21.34,"n":188,"o":21.37,"t":"2025-10-13T04:00:00Z","v":38863,"vw":21.374988},{"c":21.4671,"h":21.5499,"l":21.3501,"n":260,"o":21.3501,"t":"2025-10-14T04:00:00Z","v":88847,"vw":21.493372},{"c":21.5453,"h":21.66,"l":21.48,"n":171,"o":21.58,"t":"2025-10-15T04:00:00Z","v":87777,"vw":21.565236},{"c":21.6792,"h":21.68,"l":21.58,"n":194,"o":21.58,"t":"2025-10-16T04:00:00Z","v":22078,"vw":21.640812},{"c":21.5981,"h":21.64,"l":21.55,"n":145,"o":21.64,"t":"2025-10-17T04:00:00Z","v":19232,"vw":21.577502},{"c":21.84,"h":21.84,"l":21.71,"n":197,"o":21.71,"t":"2025-10-20T04:00:00Z","v":18906,"vw":21.786082},{"c":21.69,"h":21.79,"l":21.68,"n":251,"o":21.79,"t":"2025-10-21T04:00:00Z","v":29513,"vw":21.69972},{"c":21.7064,"h":21.72,"l":21.617,"n":200,"o":21.68,"t":"2025-10-22T04:00:00Z","v":215330,"vw":21.642034},{"c":21.7125,"h":21.76,"l":21.7125,"n":148,"o":21.74,"t":"2025-10-23T04:00:00Z","v":7186,"vw":21.754175},{"c":21.7471,"h":21.78,"l":21.701,"n":147,"o":21.78,"t":"2025-10-24T04:00:00Z","v":14064,"vw":21.742772},{"c":21.78,"h":21.78,"l":21.71,"n":140,"o":21.75,"t":"2025-10-27T04:00:00Z","v":7732,"vw":21.746707},{"c":21.81,"h":21.84,"l":21.7542,"n":127,"o":21.7542,"t":"2025-10-28T04:00:00Z","v":25778,"vw":21.82812},{"c":21.6864,"h":21.88,"l":21.66,"n":121,"o":21.81,"t":"2025-10-29T04:00:00Z","v":15118,"vw":21.821222},{"c":21.5661,"h":21.66,"l":21.53,"n":138,"o":21.5344,"t":"2025-10-30T04:00:00Z","v":22064,"vw":21.585844},{"c":21.5435,"h":21.57,"l":21.5,"n":105,"o":21.57,"t":"2025-10-31T04:00:00Z","v":4451,"vw":21.539388},{"c":21.43,"h":21.495,"l":21.43,"n":172,"o":21.4865,"t":"2025-11-03T05:00:00Z","v":82098,"vw":21.471739},{"c":21.3257,"h":21.3899,"l":21.3,"n":159,"o":21.31,"t":"2025-11-04T05:00:00Z","v":9620,"vw":21.333963},{"c":21.301,"h":21.33,"l":21.29,"n":109,"o":21.32,"t":"2025-11-05T05:00:00Z","v":5374,"vw":21.310232},{"c":21.378,"h":21.41,"l":21.3565,"n":133,"o":21.4,"t":"2025-11-06T05:00:00Z","v":52557,"vw":21.381945},{"c":21.3919,"h":21.3919,"l":21.27,"n":124,"o":21.27,"t":"2025-11-07T05:00:00Z","v":4841,"vw":21.33383},{"c":21.5666,"h":21.58,"l":21.4982,"n":114,"o":21.58,"t":"2025-11-10T05:00:00Z","v":59783,"vw":21.526509},{"c":21.66,"h":21.67,"l":21.61,"n":108,"o":21.61,"t":"2025-11-11T05:00:00Z","v":6947,"vw":21.654137},{"c":21.7586,"h":21.785,"l":21.72,"n":128,"o":21.72,"t":"2025-11-12T05:00:00Z","v":57115,"vw":21.746417},{"c":21.56,"h":21.71,"l":21.535,"n":147,"o":21.709,"t":"2025-11-13T05:00:00Z","v":15823,"vw":21.637247},{"c":21.45,"h":21.5,"l":21.42,"n":116,"o":21.5,"t":"2025-11-14T05:00:00Z","v":14786,"vw":21.460351},{"c":21.3195,"h":21.45,"l":21.2803,"n":140,"o":21.42,"t":"2025-11-17T05:00:00Z","v":12280,"vw":21.335782},{"c":21.2698,"h":21.3046,"l":21.22,"n":117,"o":21.22,"t":"2025-11-18T05:00:00Z","v":32207,"vw":21.245065},{"c":21.247,"h":21.32,"l":21.2401,"n":62,"o":21.32,"t":"2025-11-19T05:00:00Z","v":10400,"vw":21.277914},{"c":21.1429,"h":21.343,"l":21.1429,"n":96,"o":21.343,"t":"2025-11-20T05:00:00Z","v":23927,"vw":21.178818},{"c":21.205,"h":21.25,"l":21.11,"n":110,"o":21.17,"t":"2025-11-21T05:00:00Z","v":8921,"vw":21.177636},{"c":21.381,"h":21.381,"l":21.29,"n":80,"o":21.29,"t":"2025-11-24T05:00:00Z","v":2937,"vw":21.33425},{"c":21.5,"h":21.52,"l":21.425,"n":123,"o":21.4499,"t":"2025-11-25T05:00:00Z","v":20925,"vw":21.486182},{"c":21.62,"h":21.65,"l":21.5,"n":105,"o":21.5,"t":"2025-11-26T05:00:00Z","v":5674,"vw":21.596795},{"c":21.6002,"h":21.65,"l":21,"n":299,"o":21.63,"t":"2025-11-28T05:00:00Z","v":50315,"vw":21.524351},{"c":21.46,"h":21.5335,"l":21.46,"n":189,"o":21.49,"t":"2025-12-01T05:00:00Z","v":32029,"vw":21.508737},{"c":21.4692,"h":21.48,"l":21.41,"n":360,"o":21.44,"t":"2025-12-02T05:00:00Z","v":81000,"vw":21.42577},{"c":21.63,"h":21.71,"l":21.5,"n":581,"o":21.5,"t":"2025-12-03T05:00:00Z","v":111428,"vw":21.651539},{"c":21.63,"h":21.64,"l":21.59,"n":88,"o":21.63,"t":"2025-12-04T05:00:00Z","v":12287,"vw":21.62084},{"c":21.5149,"h":21.7,"l":21.5149,"n":137,"o":21.7,"t":"2025-12-05T05:00:00Z","v":19191,"vw":21.574356},{"c":21.416,"h":21.54,"l":21.405,"n":127,"o":21.54,"t":"2025-12-08T05:00:00Z","v":42912,"vw":21.421583},{"c":21.46,"h":21.5,"l":21.43,"n":147,"o":21.46,"t":"2025-12-09T05:00:00Z","v":13210,"vw":21.467292},{"c":21.6257,"h":21.64,"l":21.37,"n":159,"o":21.37,"t":"2025-12-10T05:00:00Z","v":29384,"vw":21.506325},{"c":21.6671,"h":21.74,"l":21.66,"n":124,"o":21.6899,"t":"2025-12-11T05:00:00Z","v":19502,"vw":21.703657},{"c":21.5011,"h":21.61,"l":21.43,"n":127,"o":21.51,"t":"2025-12-12T05:00:00Z","v":19835,"vw":21.502062},{"c":21.4687,"h":21.6053,"l":21.46,"n":232,"o":21.53,"t":"2025-12-15T05:00:00Z","v":346881,"vw":21.519296},{"c":21.4247,"h":21.4344,"l":21.3515,"n":151,"o":21.38,"t":"2025-12-16T05:00:00Z","v":84315,"vw":21.393692},{"c":21.4194,"h":21.485,"l":21.4047,"n":146,"o":21.44,"t":"2025-12-17T05:00:00Z","v":28893,"vw":21.42995},{"c":21.5371,"h":21.59,"l":21.4801,"n":100,"o":21.51,"t":"2025-12-18T05:00:00Z","v":11384,"vw":21.536554},{"c":21.5181,"h":21.5899,"l":21.487,"n":80,"o":21.487,"t":"2025-12-19T05:00:00Z","v":10895,"vw":21.544278},{"c":21.59,"h":21.64,"l":21.59,"n":127,"o":21.63,"t":"2025-12-22T05:00:00Z","v":133590,"vw":21.628504},{"c":21.68,"h":21.75,"l":21.63,"n":127,"o":21.63,"t":"2025-12-23T05:00:00Z","v":15277,"vw":21.69621},{"c":21.8165,"h":21.84,"l":21.77,"n":105,"o":21.79,"t":"2025-12-24T05:00:00Z","v":10314,"vw":21.795178},{"c":21.8332,"h":21.91,"l":21.7813,"n":136,"o":21.91,"t":"2025-12-26T05:00:00Z","v":20714,"vw":21.857933},{"c":21.7,"h":21.7,"l":21.605,"n":130,"o":21.62,"t":"2025-12-29T05:00:00Z","v":8395,"vw":21.652053},{"c":21.64,"h":21.74,"l":21.64,"n":161,"o":21.69,"t":"2025-12-30T05:00:00Z","v":30318,"vw":21.667068},{"c":21.45,"h":21.6399,"l":21.45,"n":149,"o":21.629,"t":"2025-12-31T05:00:00Z","v":26447,"vw":21.598874},{"c":21.629,"h":21.65,"l":21.59,"n":126,"o":21.64,"t":"2026-01-02T05:00:00Z","v":25786,"vw":21.63504},{"c":21.817,"h":21.83,"l":21.61,"n":149,"o":21.72,"t":"2026-01-05T05:00:00Z","v":27227,"vw":21.795901},{"c":21.93,"h":21.93,"l":21.81,"n":207,"o":21.81,"t":"2026-01-06T05:00:00Z","v":71828,"vw":21.873211},{"c":21.9,"h":21.93,"l":21.84,"n":138,"o":21.9,"t":"2026-01-07T05:00:00Z","v":15173,"vw":21.891425},{"c":21.843,"h":21.86,"l":21.76,"n":162,"o":21.79,"t":"2026-01-08T05:00:00Z","v":13618,"vw":21.811534},{"c":21.985,"h":22,"l":21.9,"n":115,"o":21.93,"t":"2026-01-09T05:00:00Z","v":8770,"vw":21.960611},{"c":22.07,"h":22.16,"l":21.9975,"n":193,"o":22,"t":"2026-01-12T05:00:00Z","v":42934,"vw":22.089104},{"c":22.1096,"h":22.16,"l":22.08,"n":127,"o":22.13,"t":"2026-01-13T05:00:00Z","v":10943,"vw":22.127639},{"c":22.25,"h":22.32,"l":22.17,"n":157,"o":22.17,"t":"2026-01-14T05:00:00Z","v":33488,"vw":22.254825},{"c":22.2777,"h":22.33,"l":22.2,"n":169,"o":22.2,"t":"2026-01-15T05:00:00Z","v":22729,"vw":22.293665},{"c":22.1765,"h":22.3,"l":22.17,"n":180,"o":22.19,"t":"2026-01-16T05:00:00Z","v":109244,"vw":22.219623},{"c":21.99,"h":22.285,"l":21.99,"n":239,"o":22.01,"t":"2026-01-20T05:00:00Z","v":37391,"vw":22.04769},{"c":22.3027,"h":22.3027,"l":22.18,"n":137,"o":22.1855,"t":"2026-01-21T05:00:00Z","v":26332,"vw":22.24358},{"c":22.3834,"h":22.4376,"l":22.275,"n":143,"o":22.3,"t":"2026-01-22T05:00:00Z","v":32081,"vw":22.388971},{"c":22.52,"h":22.58,"l":22.4198,"n":314,"o":22.43,"t":"2026-01-23T05:00:00Z","v":109768,"vw":22.484164},{"c":22.7174,"h":22.87,"l":22.6605,"n":224,"o":22.7,"t":"2026-01-26T05:00:00Z","v":39910,"vw":22.730855},{"c":22.8254,"h":22.835,"l":22.74,"n":113,"o":22.74,"t":"2026-01-27T05:00:00Z","v":12276,"vw":22.796986},{"c":22.9403,"h":22.96,"l":22.82,"n":198,"o":22.96,"t":"2026-01-28T05:00:00Z","v":56428,"vw":22.871778},{"c":22.9812,"h":23.09,"l":22.74,"n":173,"o":23.08,"t":"2026-01-29T05:00:00Z","v":46405,"vw":22.831557},{"c":22.465,"h":22.708,"l":22.34,"n":169,"o":22.68,"t":"2026-01-30T05:00:00Z","v":14412,"vw":22.573869},{"c":22.3349,"h":22.4425,"l":22.3,"n":150,"o":22.33,"t":"2026-02-02T05:00:00Z","v":11591,"vw":22.362826},{"c":22.647,"h":22.66,"l":22.54,"n":145,"o":22.56,"t":"2026-02-03T05:00:00Z","v":75821,"vw":22.627372},{"c":22.5873,"h":22.74,"l":22.5123,"n":123,"o":22.675,"t":"2026-02-04T05:00:00Z","v":62839,"vw":22.583212},{"c":22.5,"h":22.54,"l":22.42,"n":228,"o":22.44,"t":"2026-02-05T05:00:00Z","v":26896,"vw":22.507102},{"c":22.7351,"h":22.74,"l":22.615,"n":143,"o":22.65,"t":"2026-02-06T05:00:00Z","v":57156,"vw":22.684127},{"c":22.945,"h":22.9679,"l":22.73,"n":117,"o":22.73,"t":"2026-02-09T05:00:00Z","v":17698,"vw":22.859518},{"c":22.983,"h":23.04,"l":22.97,"n":209,"o":23.02,"t":"2026-02-10T05:00:00Z","v":86305,"vw":23.009406},{"c":23.19,"h":23.21,"l":23.07,"n":209,"o":23.09,"t":"2026-02-11T05:00:00Z","v":72518,"vw":23.127653},{"c":23.14,"h":23.21,"l":23,"n":234,"o":23.21,"t":"2026-02-12T05:00:00Z","v":32539,"vw":23.110329},{"c":23.15,"h":23.425,"l":23.06,"n":260,"o":23.13,"t":"2026-02-13T05:00:00Z","v":71737,"vw":23.205502},{"c":23.05,"h":23.39,"l":22.97,"n":169,"o":23.01,"t":"2026-02-17T05:00:00Z","v":14386,"vw":23.085445},{"c":23.167,"h":23.23,"l":23.16,"n":102,"o":23.215,"t":"2026-02-18T05:00:00Z","v":12920,"vw":23.206796},{"c":23.1949,"h":23.195,"l":23.11,"n":94,"o":23.11,"t":"2026-02-19T05:00:00Z","v":21654,"vw":23.15997},{"c":23.525,"h":23.525,"l":23.16,"n":151,"o":23.25,"t":"2026-02-20T05:00:00Z","v":11776,"vw":23.290632},{"c":23.36,"h":23.45,"l":23.3466,"n":167,"o":23.45,"t":"2026-02-23T05:00:00Z","v":97293,"vw":23.391191},{"c":23.4,"h":23.46,"l":23.32,"n":132,"o":23.34,"t":"2026-02-24T05:00:00Z","v":6519,"vw":23.382623},{"c":23.5006,"h":23.5499,"l":23.46,"n":205,"o":23.48,"t":"2026-02-25T05:00:00Z","v":69649,"vw":23.522219},{"c":23.52,"h":23.55,"l":23.43,"n":152,"o":23.49,"t":"2026-02-26T05:00:00Z","v":46066,"vw":23.496835},{"c":23.69,"h":23.69,"l":23.58,"n":588,"o":23.61,"t":"2026-02-27T05:00:00Z","v":162499,"vw":23.62191},{"c":23.5558,"h":23.56,"l":23.46,"n":174,"o":23.52,"t":"2026-03-02T05:00:00Z","v":11734,"vw":23.499889},{"c":23.148,"h":23.2,"l":22.92,"n":203,"o":23.08,"t":"2026-03-03T05:00:00Z","v":10664,"vw":23.022923},{"c":23.163,"h":23.21,"l":23.11,"n":129,"o":23.2,"t":"2026-03-04T05:00:00Z","v":10251,"vw":23.172391},{"c":22.9101,"h":23,"l":22.8016,"n":150,"o":23,"t":"2026-03-05T05:00:00Z","v":10022,"vw":22.902403},{"c":22.8,"h":22.94,"l":22.6978,"n":185,"o":22.75,"t":"2026-03-06T05:00:00Z","v":47763,"vw":22.816659},{"c":22.994,"h":22.994,"l":22.6193,"n":135,"o":22.69,"t":"2026-03-09T04:00:00Z","v":33749,"vw":22.758067},{"c":22.87,"h":23.12,"l":22.855,"n":128,"o":22.99,"t":"2026-03-10T04:00:00Z","v":10763,"vw":23.032307},{"c":22.79,"h":22.86,"l":22.74,"n":140,"o":22.82,"t":"2026-03-11T04:00:00Z","v":44129,"vw":22.823452},{"c":22.58,"h":22.7,"l":22.57,"n":158,"o":22.7,"t":"2026-03-12T04:00:00Z","v":24197,"vw":22.616183},{"c":22.43,"h":22.62,"l":22.39,"n":150,"o":22.58,"t":"2026-03-13T04:00:00Z","v":74841,"vw":22.493813},{"c":22.59,"h":22.65,"l":22.54,"n":168,"o":22.65,"t":"2026-03-16T04:00:00Z","v":27392,"vw":22.598996},{"c":22.71,"h":22.758,"l":22.6901,"n":208,"o":22.7,"t":"2026-03-17T04:00:00Z","v":20570,"vw":22.731889},{"c":22.4537,"h":22.615,"l":22.45,"n":130,"o":22.59,"t":"2026-03-18T04:00:00Z","v":23243,"vw":22.581527},{"c":22.333,"h":22.41,"l":22.12,"n":145,"o":22.12,"t":"2026-03-19T04:00:00Z","v":14060,"vw":22.226009},{"c":21.77,"h":22.25,"l":21.77,"n":145,"o":22.25,"t":"2026-03-20T04:00:00Z","v":14348,"vw":21.951501},{"c":21.94,"h":22.315,"l":21.83,"n":194,"o":21.91,"t":"2026-03-23T04:00:00Z","v":24586,"vw":21.941705},{"c":21.85,"h":21.96,"l":21.75,"n":133,"o":21.795,"t":"2026-03-24T04:00:00Z","v":18093,"vw":21.890858},{"c":22.17,"h":22.22,"l":22.13,"n":110,"o":22.15,"t":"2026-03-25T04:00:00Z","v":21841,"vw":22.192852},{"c":21.89,"h":22.06,"l":21.84,"n":161,"o":22.06,"t":"2026-03-26T04:00:00Z","v":13433,"vw":21.906697},{"c":21.7616,"h":21.885,"l":21.71,"n":144,"o":21.77,"t":"2026-03-27T04:00:00Z","v":34860,"vw":21.778854},{"c":21.92,"h":22.12,"l":21.92,"n":232,"o":22.12,"t":"2026-03-30T04:00:00Z","v":32393,"vw":22.046052},{"c":22.26,"h":22.3299,"l":22.0915,"n":133,"o":22.14,"t":"2026-03-31T04:00:00Z","v":15634,"vw":22.156707},{"c":22.39,"h":22.425,"l":22.29,"n":140,"o":22.332,"t":"2026-04-01T04:00:00Z","v":11851,"vw":22.357633},{"c":22.3,"h":22.36,"l":22.09,"n":92,"o":22.135,"t":"2026-04-02T04:00:00Z","v":9898,"vw":22.276492},{"c":22.334,"h":22.41,"l":22.3,"n":110,"o":22.41,"t":"2026-04-06T04:00:00Z","v":4864,"vw":22.333562},{"c":22.32,"h":22.79,"l":22.18,"n":168,"o":22.21,"t":"2026-04-07T04:00:00Z","v":23370,"vw":22.249591},{"c":22.66,"h":22.73,"l":22.58,"n":117,"o":22.73,"t":"2026-04-08T04:00:00Z","v":10499,"vw":22.631934},{"c":22.62,"h":22.73,"l":22.62,"n":94,"o":22.71,"t":"2026-04-09T04:00:00Z","v":5293,"vw":22.682709},{"c":22.75,"h":22.75,"l":22.63,"n":83,"o":22.73,"t":"2026-04-10T04:00:00Z","v":25129,"vw":22.667464},{"c":22.8,"h":22.8,"l":22.64,"n":121,"o":22.67,"t":"2026-04-13T04:00:00Z","v":10405,"vw":22.694098},{"c":22.95,"h":22.98,"l":22.835,"n":111,"o":22.98,"t":"2026-04-14T04:00:00Z","v":44656,"vw":22.947488},{"c":22.96,"h":22.9799,"l":22.88,"n":149,"o":22.91,"t":"2026-04-15T04:00:00Z","v":94728,"vw":22.95126},{"c":22.82,"h":22.99,"l":22.82,"n":92,"o":22.99,"t":"2026-04-16T04:00:00Z","v":5765,"vw":22.858725},{"c":23.01,"h":23.05,"l":22.985,"n":124,"o":22.99,"t":"2026-04-17T04:00:00Z","v":6002,"vw":23.026015},{"c":23.01,"h":23.0147,"l":22.92,"n":78,"o":22.99,"t":"2026-04-20T04:00:00Z","v":11642,"vw":22.977019},{"c":22.82,"h":23.02,"l":22.82,"n":103,"o":23.02,"t":"2026-04-21T04:00:00Z","v":2631,"vw":22.86752},{"c":22.98,"h":22.98,"l":22.9,"n":93,"o":22.95,"t":"2026-04-22T04:00:00Z","v":5194,"vw":22.921653},{"c":22.8655,"h":22.98,"l":22.84,"n":107,"o":22.94,"t":"2026-04-23T04:00:00Z","v":36563,"vw":22.92632},{"c":22.9,"h":22.935,"l":22.82,"n":99,"o":22.8555,"t":"2026-04-24T04:00:00Z","v":20294,"vw":22.893323},{"c":22.831,"h":22.91,"l":22.77,"n":146,"o":22.91,"t":"2026-04-27T04:00:00Z","v":179234,"vw":22.850104},{"c":22.72,"h":22.78,"l":22.6401,"n":119,"o":22.7,"t":"2026-04-28T04:00:00Z","v":40442,"vw":22.753852},{"c":22.572,"h":22.72,"l":22.5,"n":97,"o":22.72,"t":"2026-04-29T04:00:00Z","v":17984,"vw":22.535748},{"c":22.7851,"h":22.8,"l":22.6701,"n":90,"o":22.695,"t":"2026-04-30T04:00:00Z","v":8806,"vw":22.73753},{"c":22.76,"h":22.89,"l":22.76,"n":103,"o":22.76,"t":"2026-05-01T04:00:00Z","v":7188,"vw":22.845217},{"c":22.6475,"h":22.77,"l":22.6,"n":153,"o":22.73,"t":"2026-05-04T04:00:00Z","v":4610,"vw":22.667238},{"c":22.787,"h":22.81,"l":22.73,"n":128,"o":22.73,"t":"2026-05-05T04:00:00Z","v":14872,"vw":22.78911},{"c":23.0693,"h":23.07,"l":23.03,"n":124,"o":23.07,"t":"2026-05-06T04:00:00Z","v":8375,"vw":23.03687},{"c":22.84,"h":23.11,"l":22.84,"n":127,"o":23.06,"t":"2026-05-07T04:00:00Z","v":120500,"vw":23.02116},{"c":23.0608,"h":23.11,"l":22.98,"n":121,"o":22.98,"t":"2026-05-08T04:00:00Z","v":24004,"vw":23.011731},{"c":23.053,"h":23.1,"l":23.0412,"n":94,"o":23.07,"t":"2026-05-11T04:00:00Z","v":9301,"vw":23.087585},{"c":22.9613,"h":22.9613,"l":22.8433,"n":124,"o":22.94,"t":"2026-05-12T04:00:00Z","v":3073,"vw":22.911764},{"c":22.958,"h":22.96,"l":22.94,"n":85,"o":22.94,"t":"2026-05-13T04:00:00Z","v":4048,"vw":22.943047},{"c":22.9811,"h":23.0408,"l":22.98,"n":82,"o":23.01,"t":"2026-05-14T04:00:00Z","v":4094,"vw":23.019602},{"c":22.581,"h":22.98,"l":22.56,"n":89,"o":22.98,"t":"2026-05-15T04:00:00Z","v":16589,"vw":22.607843},{"c":22.6,"h":22.655,"l":22.49,"n":114,"o":22.625,"t":"2026-05-18T04:00:00Z","v":68557,"vw":22.570039},{"c":22.31,"h":22.46,"l":22.31,"n":107,"o":22.36,"t":"2026-05-19T04:00:00Z","v":15101,"vw":22.406156},{"c":22.601,"h":22.61,"l":22.5384,"n":102,"o":22.61,"t":"2026-05-20T04:00:00Z","v":16972,"vw":22.561849},{"c":22.62,"h":22.69,"l":22.4887,"n":87,"o":22.52,"t":"2026-05-21T04:00:00Z","v":4976,"vw":22.607227},{"c":22.66,"h":22.75,"l":22.61,"n":117,"o":22.72,"t":"2026-05-22T04:00:00Z","v":15624,"vw":22.718767},{"c":22.86,"h":22.94,"l":22.85,"n":195,"o":22.901,"t":"2026-05-26T04:00:00Z","v":18507,"vw":22.902309},{"c":22.87,"h":22.96,"l":22.8,"n":105,"o":22.96,"t":"2026-05-27T04:00:00Z","v":7677,"vw":22.836462},{"c":22.92,"h":23.02,"l":22.82,"n":104,"o":22.82,"t":"2026-05-28T04:00:00Z","v":20312,"vw":22.980141},{"c":22.92,"h":23.11,"l":22.92,"n":137,"o":22.975,"t":"2026-05-29T04:00:00Z","v":22763,"vw":23.072077},{"c":22.97,"h":23.065,"l":22.8901,"n":118,"o":22.8901,"t":"2026-06-01T04:00:00Z","v":3714,"vw":22.983568},{"c":23.16,"h":23.2,"l":23.145,"n":112,"o":23.15,"t":"2026-06-02T04:00:00Z","v":17798,"vw":23.189304},{"c":23.05,"h":23.0818,"l":21.96,"n":142,"o":21.96,"t":"2026-06-03T04:00:00Z","v":20253,"vw":23.017975},{"c":23.08,"h":23.09,"l":23.01,"n":99,"o":23.01,"t":"2026-06-04T04:00:00Z","v":6394,"vw":23.068616},{"c":22.59,"h":22.88,"l":22.56,"n":148,"o":22.88,"t":"2026-06-05T04:00:00Z","v":8598,"vw":22.629321},{"c":22.47,"h":22.65,"l":22.47,"n":92,"o":22.65,"t":"2026-06-08T04:00:00Z","v":8805,"vw":22.593134},{"c":22.498,"h":22.65,"l":22.32,"n":110,"o":22.65,"t":"2026-06-09T04:00:00Z","v":17277,"vw":22.38238},{"c":22.255,"h":22.51,"l":22.255,"n":97,"o":22.41,"t":"2026-06-10T04:00:00Z","v":2316,"vw":22.412235},{"c":22.63,"h":22.645,"l":22.345,"n":79,"o":22.37,"t":"2026-06-11T04:00:00Z","v":3004,"vw":22.473735},{"c":22.745,"h":22.7611,"l":22.56,"n":112,"o":22.6,"t":"2026-06-12T04:00:00Z","v":22029,"vw":22.659834},{"c":22.94,"h":22.97,"l":22.89,"n":100,"o":22.97,"t":"2026-06-15T04:00:00Z","v":16557,"vw":22.933836},{"c":22.88,"h":22.9722,"l":22.88,"n":98,"o":22.9,"t":"2026-06-16T04:00:00Z","v":9822,"vw":22.942104},{"c":22.74,"h":22.9993,"l":22.74,"n":132,"o":22.95,"t":"2026-06-17T04:00:00Z","v":18273,"vw":22.959541},{"c":22.8351,"h":22.94,"l":22.8006,"n":123,"o":22.94,"t":"2026-06-18T04:00:00Z","v":11558,"vw":22.854169},{"c":22.67,"h":22.7987,"l":22.66,"n":150,"o":22.79,"t":"2026-06-22T04:00:00Z","v":15346,"vw":22.699929},{"c":22.4635,"h":22.55,"l":22.44,"n":163,"o":22.46,"t":"2026-06-23T04:00:00Z","v":22892,"vw":22.495445},{"c":22.46,"h":22.53,"l":22.44,"n":146,"o":22.47,"t":"2026-06-24T04:00:00Z","v":11817,"vw":22.496813},{"c":22.5467,"h":22.62,"l":22.52,"n":108,"o":22.56,"t":"2026-06-25T04:00:00Z","v":23716,"vw":22.568291},{"c":22.525,"h":22.58,"l":22.43,"n":91,"o":22.46,"t":"2026-06-26T04:00:00Z","v":7687,"vw":22.524395},{"c":22.4,"h":22.4,"l":22.24,"n":219,"o":22.3,"t":"2026-06-29T04:00:00Z","v":96504,"vw":22.32186},{"c":22.26,"h":22.46,"l":22.26,"n":276,"o":22.46,"t":"2026-06-30T04:00:00Z","v":157251,"vw":22.359916},{"c":22.1155,"h":22.24,"l":22.1155,"n":139,"o":22.205,"t":"2026-07-01T04:00:00Z","v":157010,"vw":22.190844},{"c":22.1601,"h":22.215,"l":22.095,"n":109,"o":22.2,"t":"2026-07-02T04:00:00Z","v":6748,"vw":22.126179},{"c":22.2499,"h":22.25,"l":22.2,"n":131,"o":22.21,"t":"2026-07-06T04:00:00Z","v":32731,"vw":22.233311},{"c":21.96,"h":22.17,"l":21.96,"n":140,"o":22.17,"t":"2026-07-07T04:00:00Z","v":13170,"vw":22.07534},{"c":21.9083,"h":21.93,"l":21.775,"n":116,"o":21.87,"t":"2026-07-08T04:00:00Z","v":4617,"vw":21.871109},{"c":21.986,"h":22.05,"l":21.96,"n":95,"o":21.98,"t":"2026-07-09T04:00:00Z","v":4668,"vw":22.012191},{"c":22.035,"h":22.05,"l":21.95,"n":93,"o":21.98,"t":"2026-07-10T04:00:00Z","v":7633,"vw":22.016727},{"c":21.838,"h":21.945,"l":21.81,"n":121,"o":21.935,"t":"2026-07-13T04:00:00Z","v":18621,"vw":21.878763},{"c":21.98,"h":22.0199,"l":21.95,"n":84,"o":22.01,"t":"2026-07-14T04:00:00Z","v":12902,"vw":21.974296},{"c":21.9922,"h":21.995,"l":21.97,"n":105,"o":21.99,"t":"2026-07-15T04:00:00Z","v":8650,"vw":21.974214},{"c":21.8323,"h":21.871,"l":21.76,"n":130,"o":21.76,"t":"2026-07-16T04:00:00Z","v":18752,"vw":21.847009},{"c":21.8772,"h":21.93,"l":21.8772,"n":63,"o":21.93,"t":"2026-07-17T04:00:00Z","v":2289,"vw":21.925646},{"c":21.7769,"h":21.91,"l":21.7501,"n":112,"o":21.9,"t":"2026-07-20T04:00:00Z","v":17709,"vw":21.791725},{"c":21.9182,"h":21.92,"l":21.81,"n":123,"o":21.81,"t":"2026-07-21T04:00:00Z","v":23877,"vw":21.881361},{"c":21.9393,"h":22.01,"l":21.91,"n":106,"o":22,"t":"2026-07-22T04:00:00Z","v":41685,"vw":21.951148},{"c":21.76,"h":21.85,"l":21.75,"n":115,"o":21.78,"t":"2026-07-23T04:00:00Z","v":7777,"vw":21.778025},{"c":21.813,"h":21.88,"l":21.795,"n":69,"o":21.88,"t":"2026-07-24T04:00:00Z","v":4088,"vw":21.809736},{"c":21.8327,"h":21.929,"l":21.79,"n":97,"o":21.81,"t":"2026-07-27T04:00:00Z","v":7224,"vw":21.845887},{"c":21.851,"h":21.88,"l":21.8201,"n":97,"o":21.87,"t":"2026-07-28T04:00:00Z","v":1110,"vw":21.8567},{"c":21.6574,"h":21.92,"l":21.6574,"n":107,"o":21.82,"t":"2026-07-29T04:00:00Z","v":37612,"vw":21.80999},{"c":21.8402,"h":21.865,"l":21.71,"n":115,"o":21.765,"t":"2026-07-30T04:00:00Z","v":11965,"vw":21.787804},{"c":21.7192,"h":21.74,"l":21.68,"n":76,"o":21.68,"t":"2026-07-31T04:00:00Z","v":4147,"vw":21.695921},{"c":21.78,"h":21.87,"l":21.78,"n":128,"o":21.86,"t":"2026-08-03T04:00:00Z","v":12327,"vw":21.832822},{"c":22.06,"h":22.18,"l":21.97,"n":140,"o":22.03,"t":"2026-08-04T04:00:00Z","v":17862,"vw":22.112897},{"c":22.166,"h":22.23,"l":22.166,"n":95,"o":22.18,"t":"2026-08-05T04:00:00Z","v":7809,"vw":22.21329},{"c":22.08,"h":22.18,"l":22.07,"n":70,"o":22.18,"t":"2026-08-06T04:00:00Z","v":4737,"vw":22.090703},{"c":22.25,"h":22.73,"l":22.16,"n":177,"o":22.24,"t":"2026-08-07T04:00:00Z","v":169824,"vw":22.218117},{"c":22.23,"h":22.28,"l":22.2051,"n":129,"o":22.2051,"t":"2026-08-10T04:00:00Z","v":23787,"vw":22.258514},{"c":22.19,"h":22.29,"l":22.19,"n":82,"o":22.2637,"t":"2026-08-11T04:00:00Z","v":56966,"vw":22.282794},{"c":22.3,"h":22.33,"l":22.29,"n":124,"o":22.33,"t":"2026-08-12T04:00:00Z","v":7293,"vw":22.306392},{"c":22.27,"h":22.4,"l":22.24,"n":109,"o":22.29,"t":"2026-08-13T04:00:00Z","v":74650,"vw":22.364824},{"c":22.23,"h":22.31,"l":22.21,"n":173,"o":22.2886,"t":"2026-08-14T04:00:00Z","v":64593,"vw":22.28303},{"c":22.22,"h":22.2768,"l":22.2101,"n":119,"o":22.26,"t":"2026-08-17T04:00:00Z","v":3504,"vw":22.246347},{"c":22.1579,"h":22.1848,"l":22.1,"n":135,"o":22.16,"t":"2026-08-18T04:00:00Z","v":58688,"vw":22.103865},{"c":22.5114,"h":22.56,"l":22.44,"n":103,"o":22.47,"t":"2026-08-19T04:00:00Z","v":2900,"vw":22.504748},{"c":22.5195,"h":22.618,"l":22.41,"n":122,"o":22.51,"t":"2026-08-20T04:00:00Z","v":9412,"vw":22.508742},{"c":22.52,"h":22.57,"l":22.52,"n":97,"o":22.54,"t":"2026-08-21T04:00:00Z","v":5111,"vw":22.543408},{"c":22.616,"h":22.6549,"l":22.58,"n":118,"o":22.6549,"t":"2026-08-24T04:00:00Z","v":8927,"vw":22.613078},{"c":22.81,"h":22.81,"l":22.67,"n":79,"o":22.67,"t":"2026-08-25T04:00:00Z","v":11061,"vw":22.75089},{"c":22.7192,"h":22.775,"l":22.65,"n":126,"o":22.76,"t":"2026-08-26T04:00:00Z","v":18130,"vw":22.716419},{"c":22.716,"h":22.77,"l":22.69,"n":84,"o":22.69,"t":"2026-08-27T04:00:00Z","v":4146,"vw":22.712572},{"c":22.511,"h":22.75,"l":22.49,"n":157,"o":22.75,"t":"2026-08-28T04:00:00Z","v":20788,"vw":22.521996},{"c":22.47,"h":22.485,"l":22.41,"n":180,"o":22.48,"t":"2026-08-31T04:00:00Z","v":22113,"vw":22.43327},{"c":22.39,"h":22.48,"l":22.35,"n":110,"o":22.35,"t":"2026-09-01T04:00:00Z","v":7617,"vw":22.396096},{"c":22.475,"h":22.475,"l":22.41,"n":101,"o":22.44,"t":"2026-09-02T04:00:00Z","v":8883,"vw":22.45324},{"c":22.599,"h":22.68,"l":22.58,"n":106,"o":22.68,"t":"2026-09-03T04:00:00Z","v":3918,"vw":22.630472},{"c":22.5577,"h":22.58,"l":22.55,"n":111,"o":22.57,"t":"2026-09-04T04:00:00Z","v":14762,"vw":22.566658},{"c":22.5379,"h":22.63,"l":22.53,"n":105,"o":22.62,"t":"2026-09-08T04:00:00Z","v":10697,"vw":22.5498},{"c":22.41,"h":22.55,"l":22.41,"n":81,"o":22.55,"t":"2026-09-09T04:00:00Z","v":4721,"vw":22.453387},{"c":22.08,"h":22.22,"l":22.08,"n":116,"o":22.22,"t":"2026-09-10T04:00:00Z","v":4528,"vw":22.18306},{"c":22.1242,"h":22.32,"l":22.11,"n":77,"o":22.27,"t":"2026-09-11T04:00:00Z","v":2173,"vw":22.262882},{"c":22.01,"h":22.14,"l":21.97,"n":115,"o":22,"t":"2026-09-14T04:00:00Z","v":7977,"vw":22.075523},{"c":21.977,"h":21.994,"l":21.9301,"n":84,"o":21.9301,"t":"2026-09-15T04:00:00Z","v":3179,"vw":21.971773},{"c":21.8384,"h":22.08,"l":21.79,"n":141,"o":22.03,"t":"2026-09-16T04:00:00Z","v":10539,"vw":21.993713},{"c":22.0916,"h":22.11,"l":22.04,"n":90,"o":22.04,"t":"2026-09-17T04:00:00Z","v":12121,"vw":22.095532},{"c":21.981,"h":22.005,"l":21.9714,"n":83,"o":22.005,"t":"2026-09-18T04:00:00Z","v":2715,"vw":21.981319},{"c":22.151,"h":22.2,"l":22.1,"n":130,"o":22.1,"t":"2026-09-21T04:00:00Z","v":13365,"vw":22.156434},{"c":22.16,"h":22.19,"l":22.115,"n":93,"o":22.15,"t":"2026-09-22T04:00:00Z","v":15484,"vw":22.153058},{"c":21.8062,"h":21.95,"l":21.77,"n":148,"o":21.95,"t":"2026-09-23T04:00:00Z","v":74965,"vw":21.810192},{"c":21.6107,"h":21.72,"l":21.6107,"n":102,"o":21.7,"t":"2026-09-24T04:00:00Z","v":4141,"vw":21.675035},{"c":21.61,"h":21.65,"l":21.56,"n":136,"o":21.64,"t":"2026-09-25T04:00:00Z","v":13878,"vw":21.607972},{"c":21.36,"h":21.77,"l":21.19,"n":210,"o":21.32,"t":"2026-09-28T04:00:00Z","v":26116,"vw":21.266032},{"c":21.2294,"h":21.32,"l":21.155,"n":212,"o":21.32,"t":"2026-09-29T04:00:00Z","v":71564,"vw":21.250313},{"c":21.1336,"h":21.2516,"l":21.1,"n":150,"o":21.2516,"t":"2026-09-30T04:00:00Z","v":10762,"vw":21.138523},{"c":21.1328,"h":21.22,"l":20.9857,"n":149,"o":20.995,"t":"2026-10-01T04:00:00Z","v":103913,"vw":21.120714},{"c":21.14,"h":21.3468,"l":21.14,"n":116,"o":21.28,"t":"2026-10-02T04:00:00Z","v":8842,"vw":21.175774},{"c":21.1708,"h":21.21,"l":21.1,"n":133,"o":21.132,"t":"2026-10-05T04:00:00Z","v":40388,"vw":21.166927},{"c":21.2586,"h":21.3,"l":21.21,"n":107,"o":21.21,"t":"2026-10-06T04:00:00Z","v":4470,"vw":21.280147},{"c":21.1178,"h":21.1178,"l":21.0339,"n":105,"o":21.0357,"t":"2026-10-07T04:00:00Z","v":12468,"vw":21.100165},{"c":21.2375,"h":21.2375,"l":21.21,"n":69,"o":21.21,"t":"2026-10-08T04:00:00Z","v":811,"vw":21.21},{"c":21.3133,"h":21.32,"l":21.27,"n":86,"o":21.27,"t":"2026-10-09T04:00:00Z","v":6682,"vw":21.297907},{"c":21.27,"h":21.35,"l":21.27,"n":120,"o":21.35,"t":"2026-10-12T04:00:00Z","v":12784,"vw":21.2955},{"c":21.4229,"h":21.4229,"l":21.37,"n":90,"o":21.4,"t":"2026-10-13T04:00:00Z","v":15932,"vw":21.397039},{"c":21.3908,"h":21.3908,"l":21.26,"n":85,"o":21.28,"t":"2026-10-14T04:00:00Z","v":47012,"vw":21.373192},{"c":21.5987,"h":21.63,"l":21.58,"n":77,"o":21.62,"t":"2026-10-15T04:00:00Z","v":2303,"vw":21.609379},{"c":21.58,"h":21.62,"l":21.55,"n":60,"o":21.59,"t":"2026-10-16T04:00:00Z","v":25634,"vw":21.550646},{"c":21.4581,"h":21.52,"l":21.45,"n":105,"o":21.52,"t":"2026-10-19T04:00:00Z","v":5042,"vw":21.471914},{"c":21.583,"h":21.583,"l":21.54,"n":78,"o":21.55,"t":"2026-10-20T04:00:00Z","v":994,"vw":21.544065},{"c":21.5901,"h":21.64,"l":21.5,"n":78,"o":21.56,"t":"2026-10-21T04:00:00Z","v":35456,"vw":21.576721},{"c":21.657,"h":21.67,"l":21.56,"n":52,"o":21.591,"t":"2026-10-22T04:00:00Z","v":1393,"vw":21.634323}],"volatilityBars":[{"c":22.15,"h":22.15,"l":22.15,"n":5,"o":22.15,"t":"2026-09-22T13:30:00Z","v":129,"vw":22.15},{"c":22.16,"h":22.16,"l":22.16,"n":2,"o":22.16,"t":"2026-09-22T13:45:00Z","v":900,"vw":22.16},{"c":22.15,"h":22.15,"l":22.15,"n":1,"o":22.15,"t":"2026-09-22T14:30:00Z","v":166,"vw":22.15},{"c":22.145,"h":22.145,"l":22.145,"n":5,"o":22.145,"t":"2026-09-22T15:15:00Z","v":4077,"vw":22.145},{"c":22.139,"h":22.139,"l":22.115,"n":2,"o":22.115,"t":"2026-09-22T15:45:00Z","v":2258,"vw":22.127},{"c":22.15,"h":22.15,"l":22.14,"n":7,"o":22.14,"t":"2026-09-22T17:45:00Z","v":570,"vw":22.148},{"c":22.17,"h":22.19,"l":22.17,"n":12,"o":22.17,"t":"2026-09-22T19:15:00Z","v":3817,"vw":22.172826},{"c":22.16,"h":22.16,"l":22.16,"n":3,"o":22.16,"t":"2026-09-22T20:00:00Z","v":102,"vw":22.16},{"c":21.95,"h":21.95,"l":21.95,"n":11,"o":21.95,"t":"2026-09-23T14:15:00Z","v":301,"vw":21.95},{"c":21.895,"h":21.895,"l":21.895,"n":1,"o":21.895,"t":"2026-09-23T15:30:00Z","v":223,"vw":21.895},{"c":21.85,"h":21.85,"l":21.8101,"n":11,"o":21.83,"t":"2026-09-23T16:45:00Z","v":1454,"vw":21.827465},{"c":21.81,"h":21.81,"l":21.81,"n":1,"o":21.81,"t":"2026-09-23T17:15:00Z","v":68870,"vw":21.81},{"c":21.82,"h":21.82,"l":21.82,"n":2,"o":21.82,"t":"2026-09-23T17:45:00Z","v":129,"vw":21.82},{"c":21.805,"h":21.805,"l":21.805,"n":2,"o":21.805,"t":"2026-09-23T18:15:00Z","v":101,"vw":21.805},{"c":21.81,"h":21.81,"l":21.77,"n":12,"o":21.77,"t":"2026-09-23T18:45:00Z","v":1787,"vw":21.781834},{"c":21.83,"h":21.83,"l":21.8,"n":9,"o":21.8,"t":"2026-09-23T19:00:00Z","v":694,"vw":21.817728},{"c":21.81,"h":21.81,"l":21.81,"n":3,"o":21.81,"t":"2026-09-23T19:30:00Z","v":423,"vw":21.81},{"c":21.8043,"h":21.8043,"l":21.8043,"n":1,"o":21.8043,"t":"2026-09-23T19:45:00Z","v":200,"vw":21.8043},{"c":21.7,"h":21.7,"l":21.7,"n":2,"o":21.7,"t":"2026-09-24T14:45:00Z","v":247,"vw":21.7},{"c":21.66,"h":21.67,"l":21.66,"n":5,"o":21.67,"t":"2026-09-24T15:15:00Z","v":873,"vw":21.667285},{"c":21.72,"h":21.72,"l":21.66,"n":10,"o":21.66,"t":"2026-09-24T16:15:00Z","v":776,"vw":21.701279},{"c":21.67,"h":21.6701,"l":21.67,"n":9,"o":21.67,"t":"2026-09-24T17:15:00Z","v":1284,"vw":21.67005},{"c":21.65,"h":21.65,"l":21.64,"n":3,"o":21.64,"t":"2026-09-24T18:15:00Z","v":261,"vw":21.646},{"c":21.66,"h":21.665,"l":21.66,"n":2,"o":21.665,"t":"2026-09-24T18:30:00Z","v":200,"vw":21.6625},{"c":21.63,"h":21.64,"l":21.63,"n":10,"o":21.64,"t":"2026-09-25T13:30:00Z","v":880,"vw":21.631432},{"c":21.56,"h":21.56,"l":21.56,"n":2,"o":21.56,"t":"2026-09-25T14:45:00Z","v":200,"vw":21.56},{"c":21.57,"h":21.57,"l":21.57,"n":1,"o":21.57,"t":"2026-09-25T15:00:00Z","v":100,"vw":21.57},{"c":21.6301,"h":21.631,"l":21.63,"n":19,"o":21.631,"t":"2026-09-25T16:15:00Z","v":1723,"vw":21.630245},{"c":21.64,"h":21.64,"l":21.64,"n":2,"o":21.64,"t":"2026-09-25T16:30:00Z","v":122,"vw":21.64},{"c":21.6,"h":21.625,"l":21.6,"n":3,"o":21.625,"t":"2026-09-25T16:45:00Z","v":3041,"vw":21.604891},{"c":21.58,"h":21.61,"l":21.58,"n":7,"o":21.6,"t":"2026-09-25T17:45:00Z","v":5793,"vw":21.599435},{"c":21.61,"h":21.61,"l":21.6,"n":3,"o":21.6,"t":"2026-09-25T18:45:00Z","v":226,"vw":21.605},{"c":21.65,"h":21.65,"l":21.62,"n":3,"o":21.62,"t":"2026-09-25T19:00:00Z","v":694,"vw":21.641342},{"c":21.61,"h":21.61,"l":21.61,"n":1,"o":21.61,"t":"2026-09-25T19:45:00Z","v":120,"vw":21.61},{"c":21.77,"h":21.77,"l":21.32,"n":10,"o":21.32,"t":"2026-09-28T13:30:00Z","v":344,"vw":21.481871},{"c":21.34,"h":21.34,"l":21.34,"n":2,"o":21.34,"t":"2026-09-28T14:30:00Z","v":306,"vw":21.34},{"c":21.25,"h":21.25,"l":21.23,"n":24,"o":21.24,"t":"2026-09-28T15:15:00Z","v":6622,"vw":21.237187},{"c":21.2752,"h":21.2752,"l":21.255,"n":7,"o":21.26,"t":"2026-09-28T16:15:00Z","v":502,"vw":21.26204},{"c":21.26,"h":21.27,"l":21.26,"n":21,"o":21.27,"t":"2026-09-28T16:45:00Z","v":3000,"vw":21.267586},{"c":21.28,"h":21.28,"l":21.19,"n":16,"o":21.26,"t":"2026-09-28T17:00:00Z","v":6197,"vw":21.218323},{"c":21.3,"h":21.3,"l":21.29,"n":4,"o":21.3,"t":"2026-09-28T17:45:00Z","v":4748,"vw":21.299789},{"c":21.36,"h":21.36,"l":21.3,"n":20,"o":21.3,"t":"2026-09-28T19:45:00Z","v":2976,"vw":21.348821},{"c":21.36,"h":21.36,"l":21.36,"n":1,"o":21.36,"t":"2026-09-29T13:00:00Z","v":300,"vw":21.36},{"c":21.2107,"h":21.32,"l":21.2107,"n":7,"o":21.32,"t":"2026-09-29T13:30:00Z","v":3997,"vw":21.236699},{"c":21.29,"h":21.29,"l":21.29,"n":4,"o":21.29,"t":"2026-09-29T14:00:00Z","v":23289,"vw":21.29},{"c":21.2399,"h":21.24,"l":21.2399,"n":2,"o":21.24,"t":"2026-09-29T15:00:00Z","v":200,"vw":21.23995},{"c":21.16,"h":21.16,"l":21.16,"n":1,"o":21.16,"t":"2026-09-29T16:00:00Z","v":850,"vw":21.16},{"c":21.18,"h":21.18,"l":21.18,"n":2,"o":21.18,"t":"2026-09-29T16:30:00Z","v":200,"vw":21.18},{"c":21.16,"h":21.16,"l":21.16,"n":1,"o":21.16,"t":"2026-09-29T16:45:00Z","v":100,"vw":21.16},{"c":21.16,"h":21.16,"l":21.16,"n":2,"o":21.16,"t":"2026-09-29T17:30:00Z","v":180,"vw":21.16},{"c":21.155,"h":21.16,"l":21.155,"n":6,"o":21.16,"t":"2026-09-29T17:45:00Z","v":283,"vw":21.1575},{"c":21.19,"h":21.19,"l":21.16,"n":8,"o":21.16,"t":"2026-09-29T18:00:00Z","v":708,"vw":21.176},{"c":21.22,"h":21.22,"l":21.208,"n":4,"o":21.208,"t":"2026-09-29T18:15:00Z","v":15777,"vw":21.219785},{"c":21.23,"h":21.23,"l":21.23,"n":1,"o":21.23,"t":"2026-09-29T18:45:00Z","v":104,"vw":21.23},{"c":21.24,"h":21.26,"l":21.24,"n":4,"o":21.25,"t":"2026-09-29T19:15:00Z","v":21420,"vw":21.240212},{"c":21.23,"h":21.2516,"l":21.23,"n":3,"o":21.2516,"t":"2026-09-30T13:30:00Z","v":364,"vw":21.239397},{"c":21.175,"h":21.1878,"l":21.175,"n":3,"o":21.1878,"t":"2026-09-30T15:00:00Z","v":273,"vw":21.182624},{"c":21.165,"h":21.165,"l":21.165,"n":2,"o":21.165,"t":"2026-09-30T15:30:00Z","v":106,"vw":21.165},{"c":21.145,"h":21.145,"l":21.145,"n":1,"o":21.145,"t":"2026-09-30T15:45:00Z","v":500,"vw":21.145},{"c":21.145,"h":21.15,"l":21.145,"n":6,"o":21.15,"t":"2026-09-30T16:45:00Z","v":383,"vw":21.146969},{"c":21.14,"h":21.14,"l":21.115,"n":10,"o":21.14,"t":"2026-09-30T18:45:00Z","v":2570,"vw":21.13621},{"c":21.11,"h":21.11,"l":21.11,"n":1,"o":21.11,"t":"2026-09-30T19:15:00Z","v":100,"vw":21.11},{"c":21.1399,"h":21.14,"l":21.11,"n":15,"o":21.13,"t":"2026-09-30T19:30:00Z","v":4170,"vw":21.132499},{"c":21.13,"h":21.13,"l":21.1,"n":7,"o":21.1,"t":"2026-09-30T19:45:00Z","v":1425,"vw":21.122857},{"c":20.995,"h":20.995,"l":20.995,"n":1,"o":20.995,"t":"2026-10-01T13:45:00Z","v":1236,"vw":20.995},{"c":20.9857,"h":20.9857,"l":20.9857,"n":1,"o":20.9857,"t":"2026-10-01T14:30:00Z","v":100,"vw":20.9857},{"c":21.09,"h":21.09,"l":21.09,"n":1,"o":21.09,"t":"2026-10-01T15:30:00Z","v":300,"vw":21.09},{"c":21.12,"h":21.12,"l":21.1072,"n":5,"o":21.12,"t":"2026-10-01T16:15:00Z","v":60237,"vw":21.11995},{"c":21.14,"h":21.14,"l":21.12,"n":7,"o":21.12,"t":"2026-10-01T16:30:00Z","v":35923,"vw":21.124495},{"c":21.1,"h":21.11,"l":21.1,"n":2,"o":21.11,"t":"2026-10-01T16:45:00Z","v":353,"vw":21.102833},{"c":21.14,"h":21.14,"l":21.14,"n":2,"o":21.14,"t":"2026-10-01T17:00:00Z","v":200,"vw":21.14},{"c":21.21,"h":21.22,"l":21.21,"n":5,"o":21.22,"t":"2026-10-01T17:30:00Z","v":584,"vw":21.211748},{"c":21.13,"h":21.13,"l":21.13,"n":1,"o":21.13,"t":"2026-10-01T18:15:00Z","v":500,"vw":21.13},{"c":21.1309,"h":21.14,"l":21.1309,"n":2,"o":21.14,"t":"2026-10-01T18:45:00Z","v":237,"vw":21.13474},{"c":21.1201,"h":21.14,"l":21.1201,"n":9,"o":21.14,"t":"2026-10-01T19:00:00Z","v":1369,"vw":21.132508},{"c":21.1301,"h":21.1301,"l":21.13,"n":20,"o":21.13,"t":"2026-10-01T19:45:00Z","v":1990,"vw":21.13005},{"c":21.28,"h":21.28,"l":21.28,"n":1,"o":21.28,"t":"2026-10-02T13:30:00Z","v":500,"vw":21.28},{"c":21.3468,"h":21.3468,"l":21.3468,"n":1,"o":21.3468,"t":"2026-10-02T14:00:00Z","v":435,"vw":21.3468},{"c":21.165,"h":21.165,"l":21.165,"n":1,"o":21.165,"t":"2026-10-02T15:45:00Z","v":240,"vw":21.165},{"c":21.1682,"h":21.1682,"l":21.15,"n":3,"o":21.15,"t":"2026-10-02T16:00:00Z","v":291,"vw":21.156527},{"c":21.165,"h":21.165,"l":21.165,"n":1,"o":21.165,"t":"2026-10-02T16:15:00Z","v":285,"vw":21.165},{"c":21.1401,"h":21.15,"l":21.14,"n":13,"o":21.145,"t":"2026-10-02T17:30:00Z","v":2811,"vw":21.145401},{"c":21.17,"h":21.17,"l":21.15,"n":3,"o":21.15,"t":"2026-10-02T17:45:00Z","v":1353,"vw":21.15841},{"c":21.16,"h":21.16,"l":21.16,"n":1,"o":21.16,"t":"2026-10-02T18:30:00Z","v":946,"vw":21.16},{"c":21.185,"h":21.185,"l":21.185,"n":3,"o":21.185,"t":"2026-10-02T19:15:00Z","v":1160,"vw":21.185},{"c":21.185,"h":21.185,"l":21.185,"n":3,"o":21.185,"t":"2026-10-02T19:30:00Z","v":157,"vw":21.185},{"c":21.14,"h":21.14,"l":21.14,"n":4,"o":21.14,"t":"2026-10-02T20:00:00Z","v":103,"vw":21.14},{"c":21.132,"h":21.132,"l":21.132,"n":1,"o":21.132,"t":"2026-10-05T13:30:00Z","v":500,"vw":21.132},{"c":21.135,"h":21.135,"l":21.135,"n":1,"o":21.135,"t":"2026-10-05T13:45:00Z","v":100,"vw":21.135},{"c":21.145,"h":21.145,"l":21.14,"n":4,"o":21.14,"t":"2026-10-05T14:00:00Z","v":449,"vw":21.143881},{"c":21.15,"h":21.15,"l":21.14,"n":5,"o":21.14,"t":"2026-10-05T14:45:00Z","v":205,"vw":21.145},{"c":21.17,"h":21.17,"l":21.15,"n":6,"o":21.15,"t":"2026-10-05T15:00:00Z","v":35579,"vw":21.169803},{"c":21.14,"h":21.14,"l":21.14,"n":1,"o":21.14,"t":"2026-10-05T15:30:00Z","v":100,"vw":21.14},{"c":21.12,"h":21.12,"l":21.12,"n":1,"o":21.12,"t":"2026-10-05T16:30:00Z","v":571,"vw":21.12},{"c":21.1199,"h":21.1199,"l":21.1199,"n":2,"o":21.1199,"t":"2026-10-05T17:00:00Z","v":284,"vw":21.1199},{"c":21.1,"h":21.1,"l":21.1,"n":1,"o":21.1,"t":"2026-10-05T17:30:00Z","v":500,"vw":21.1},{"c":21.15,"h":21.15,"l":21.14,"n":2,"o":21.14,"t":"2026-10-05T18:45:00Z","v":200,"vw":21.145},{"c":21.16,"h":21.16,"l":21.16,"n":2,"o":21.16,"t":"2026-10-05T19:00:00Z","v":101,"vw":21.16},{"c":21.21,"h":21.21,"l":21.21,"n":2,"o":21.21,"t":"2026-10-05T19:15:00Z","v":314,"vw":21.21},{"c":21.21,"h":21.21,"l":21.21,"n":6,"o":21.21,"t":"2026-10-06T13:30:00Z","v":259,"vw":21.21},{"c":21.2204,"h":21.2204,"l":21.2204,"n":2,"o":21.2204,"t":"2026-10-06T13:45:00Z","v":236,"vw":21.2204},{"c":21.26,"h":21.26,"l":21.26,"n":7,"o":21.26,"t":"2026-10-06T14:45:00Z","v":348,"vw":21.26},{"c":21.3,"h":21.3,"l":21.3,"n":2,"o":21.3,"t":"2026-10-06T15:15:00Z","v":200,"vw":21.3},{"c":21.295,"h":21.295,"l":21.295,"n":3,"o":21.295,"t":"2026-10-06T16:00:00Z","v":216,"vw":21.295},{"c":21.2964,"h":21.2964,"l":21.2964,"n":1,"o":21.2964,"t":"2026-10-06T16:30:00Z","v":322,"vw":21.2964},{"c":21.3,"h":21.3,"l":21.3,"n":6,"o":21.3,"t":"2026-10-06T18:00:00Z","v":362,"vw":21.3},{"c":21.2806,"h":21.3,"l":21.2806,"n":2,"o":21.3,"t":"2026-10-06T18:45:00Z","v":1870,"vw":21.287966},{"c":21.0357,"h":21.0357,"l":21.0357,"n":2,"o":21.0357,"t":"2026-10-07T13:45:00Z","v":238,"vw":21.0357},{"c":21.0339,"h":21.0339,"l":21.0339,"n":1,"o":21.0339,"t":"2026-10-07T14:15:00Z","v":100,"vw":21.0339},{"c":21.1,"h":21.1,"l":21.1,"n":2,"o":21.1,"t":"2026-10-07T17:00:00Z","v":132,"vw":21.1},{"c":21.115,"h":21.115,"l":21.091,"n":9,"o":21.091,"t":"2026-10-07T17:30:00Z","v":3748,"vw":21.103},{"c":21.1,"h":21.1,"l":21.1,"n":3,"o":21.1,"t":"2026-10-07T18:00:00Z","v":2844,"vw":21.1},{"c":21.11,"h":21.11,"l":21.1,"n":14,"o":21.11,"t":"2026-10-07T19:30:00Z","v":4807,"vw":21.102744},{"c":21.21,"h":21.21,"l":21.21,"n":1,"o":21.21,"t":"2026-10-08T18:30:00Z","v":250,"vw":21.21},{"c":21.21,"h":21.21,"l":21.21,"n":1,"o":21.21,"t":"2026-10-08T18:45:00Z","v":150,"vw":21.21},{"c":21.27,"h":21.27,"l":21.27,"n":1,"o":21.27,"t":"2026-10-09T13:45:00Z","v":100,"vw":21.27},{"c":21.291,"h":21.291,"l":21.291,"n":2,"o":21.291,"t":"2026-10-09T16:00:00Z","v":1430,"vw":21.291},{"c":21.291,"h":21.291,"l":21.291,"n":1,"o":21.291,"t":"2026-10-09T16:15:00Z","v":240,"vw":21.291},{"c":21.31,"h":21.31,"l":21.31,"n":2,"o":21.31,"t":"2026-10-09T16:30:00Z","v":133,"vw":21.31},{"c":21.32,"h":21.32,"l":21.32,"n":1,"o":21.32,"t":"2026-10-09T16:45:00Z","v":562,"vw":21.32},{"c":21.31,"h":21.31,"l":21.31,"n":1,"o":21.31,"t":"2026-10-09T17:00:00Z","v":431,"vw":21.31},{"c":21.315,"h":21.315,"l":21.315,"n":1,"o":21.315,"t":"2026-10-09T17:15:00Z","v":156,"vw":21.315},{"c":21.2901,"h":21.3,"l":21.29,"n":11,"o":21.3,"t":"2026-10-09T18:00:00Z","v":2540,"vw":21.29284},{"c":21.31,"h":21.31,"l":21.31,"n":1,"o":21.31,"t":"2026-10-09T18:30:00Z","v":195,"vw":21.31},{"c":21.31,"h":21.31,"l":21.31,"n":1,"o":21.31,"t":"2026-10-09T18:45:00Z","v":225,"vw":21.31},{"c":21.35,"h":21.35,"l":21.35,"n":1,"o":21.35,"t":"2026-10-12T13:45:00Z","v":100,"vw":21.35},{"c":21.32,"h":21.32,"l":21.32,"n":2,"o":21.32,"t":"2026-10-12T14:30:00Z","v":126,"vw":21.32},{"c":21.3101,"h":21.3101,"l":21.3101,"n":1,"o":21.3101,"t":"2026-10-12T15:00:00Z","v":1545,"vw":21.3101},{"c":21.32,"h":21.32,"l":21.32,"n":1,"o":21.32,"t":"2026-10-12T15:15:00Z","v":100,"vw":21.32},{"c":21.32,"h":21.32,"l":21.31,"n":2,"o":21.31,"t":"2026-10-12T17:00:00Z","v":2945,"vw":21.310509},{"c":21.2906,"h":21.3,"l":21.2906,"n":14,"o":21.3,"t":"2026-10-12T19:15:00Z","v":1250,"vw":21.297436},{"c":21.31,"h":21.32,"l":21.31,"n":2,"o":21.32,"t":"2026-10-12T19:30:00Z","v":738,"vw":21.31187},{"c":21.29,"h":21.33,"l":21.29,"n":19,"o":21.33,"t":"2026-10-12T19:45:00Z","v":1224,"vw":21.309613},{"c":21.27,"h":21.27,"l":21.27,"n":2,"o":21.27,"t":"2026-10-12T20:00:00Z","v":4083,"vw":21.27},{"c":21.4,"h":21.4,"l":21.4,"n":1,"o":21.4,"t":"2026-10-13T13:30:00Z","v":122,"vw":21.4},{"c":21.37,"h":21.37,"l":21.37,"n":1,"o":21.37,"t":"2026-10-13T15:30:00Z","v":230,"vw":21.37},{"c":21.3901,"h":21.3901,"l":21.39,"n":2,"o":21.39,"t":"2026-10-13T18:00:00Z","v":688,"vw":21.39005},{"c":21.3901,"h":21.3901,"l":21.39,"n":3,"o":21.39,"t":"2026-10-13T18:30:00Z","v":3733,"vw":21.39005},{"c":21.4131,"h":21.4151,"l":21.39,"n":11,"o":21.39,"t":"2026-10-13T18:45:00Z","v":1525,"vw":21.399604},{"c":21.42,"h":21.42,"l":21.42,"n":2,"o":21.42,"t":"2026-10-13T19:15:00Z","v":225,"vw":21.42},{"c":21.4,"h":21.42,"l":21.4,"n":3,"o":21.42,"t":"2026-10-13T19:45:00Z","v":8529,"vw":21.400235},{"c":21.28,"h":21.28,"l":21.28,"n":4,"o":21.28,"t":"2026-10-14T13:30:00Z","v":926,"vw":21.28},{"c":21.26,"h":21.26,"l":21.26,"n":5,"o":21.26,"t":"2026-10-14T13:45:00Z","v":498,"vw":21.26},{"c":21.28,"h":21.28,"l":21.28,"n":1,"o":21.28,"t":"2026-10-14T15:45:00Z","v":700,"vw":21.28},{"c":21.265,"h":21.28,"l":21.265,"n":3,"o":21.28,"t":"2026-10-14T16:00:00Z","v":567,"vw":21.268151},{"c":21.28,"h":21.28,"l":21.28,"n":2,"o":21.28,"t":"2026-10-14T16:15:00Z","v":301,"vw":21.28},{"c":21.325,"h":21.325,"l":21.32,"n":2,"o":21.32,"t":"2026-10-14T17:15:00Z","v":200,"vw":21.3225},{"c":21.375,"h":21.375,"l":21.375,"n":2,"o":21.375,"t":"2026-10-14T19:00:00Z","v":246,"vw":21.375},{"c":21.38,"h":21.38,"l":21.38,"n":1,"o":21.38,"t":"2026-10-14T19:45:00Z","v":43051,"vw":21.38},{"c":21.6199,"h":21.62,"l":21.6199,"n":3,"o":21.62,"t":"2026-10-15T14:15:00Z","v":724,"vw":21.619914},{"c":21.63,"h":21.63,"l":21.63,"n":2,"o":21.63,"t":"2026-10-15T15:00:00Z","v":110,"vw":21.63},{"c":21.5949,"h":21.5949,"l":21.5949,"n":1,"o":21.5949,"t":"2026-10-15T18:15:00Z","v":221,"vw":21.5949},{"c":21.62,"h":21.62,"l":21.58,"n":6,"o":21.58,"t":"2026-10-15T19:00:00Z","v":694,"vw":21.6},{"c":21.59,"h":21.59,"l":21.59,"n":4,"o":21.59,"t":"2026-10-16T13:30:00Z","v":137,"vw":21.59},{"c":21.55,"h":21.55,"l":21.55,"n":2,"o":21.55,"t":"2026-10-16T18:15:00Z","v":24977,"vw":21.55},{"c":21.62,"h":21.62,"l":21.62,"n":1,"o":21.62,"t":"2026-10-16T19:15:00Z","v":117,"vw":21.62},{"c":21.58,"h":21.58,"l":21.58,"n":4,"o":21.58,"t":"2026-10-16T20:00:00Z","v":114,"vw":21.58},{"c":21.52,"h":21.52,"l":21.52,"n":1,"o":21.52,"t":"2026-10-19T15:30:00Z","v":503,"vw":21.52},{"c":21.46,"h":21.5,"l":21.46,"n":10,"o":21.5,"t":"2026-10-19T16:00:00Z","v":804,"vw":21.476048},{"c":21.47,"h":21.47,"l":21.45,"n":16,"o":21.46,"t":"2026-10-19T16:45:00Z","v":2139,"vw":21.458147},{"c":21.4626,"h":21.4626,"l":21.4626,"n":1,"o":21.4626,"t":"2026-10-19T17:45:00Z","v":139,"vw":21.4626},{"c":21.4702,"h":21.4702,"l":21.47,"n":6,"o":21.47,"t":"2026-10-19T19:15:00Z","v":486,"vw":21.4701},{"c":21.55,"h":21.55,"l":21.55,"n":2,"o":21.55,"t":"2026-10-20T13:45:00Z","v":130,"vw":21.55},{"c":21.54,"h":21.54,"l":21.54,"n":2,"o":21.54,"t":"2026-10-20T15:45:00Z","v":150,"vw":21.54},{"c":21.5601,"h":21.5601,"l":21.56,"n":3,"o":21.56,"t":"2026-10-21T15:00:00Z","v":317,"vw":21.56005},{"c":21.591,"h":21.591,"l":21.591,"n":5,"o":21.591,"t":"2026-10-21T15:30:00Z","v":362,"vw":21.591},{"c":21.59,"h":21.59,"l":21.59,"n":1,"o":21.59,"t":"2026-10-21T15:45:00Z","v":11595,"vw":21.59},{"c":21.5801,"h":21.61,"l":21.58,"n":8,"o":21.61,"t":"2026-10-21T16:00:00Z","v":5781,"vw":21.599949},{"c":21.64,"h":21.64,"l":21.62,"n":2,"o":21.62,"t":"2026-10-21T17:30:00Z","v":200,"vw":21.63},{"c":21.5,"h":21.5801,"l":21.5,"n":5,"o":21.58,"t":"2026-10-21T19:00:00Z","v":755,"vw":21.521347},{"c":21.56,"h":21.57,"l":21.56,"n":7,"o":21.57,"t":"2026-10-21T19:30:00Z","v":15589,"vw":21.560577},{"c":21.56,"h":21.58,"l":21.56,"n":7,"o":21.58,"t":"2026-10-21T19:45:00Z","v":727,"vw":21.568128},{"c":21.591,"h":21.591,"l":21.591,"n":1,"o":21.591,"t":"2026-10-22T13:45:00Z","v":147,"vw":21.591},{"c":21.5601,"h":21.5601,"l":21.56,"n":4,"o":21.56,"t":"2026-10-22T15:45:00Z","v":234,"vw":21.56005},{"c":21.67,"h":21.67,"l":21.67,"n":4,"o":21.67,"t":"2026-10-22T18:30:00Z","v":649,"vw":21.67}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.175,"strike":28.496103705531375,"iv":0.6832220359426471,"gamma":0.045981410442605425,"theta":-0.01254016855219341,"vega":0.010595009333835257,"rho":0.0015117519011526369,"breakevenPct":32.38723602313976},{"delta":0.15,"premium":0.175,"strike":25.010593084797136,"iv":0.42096256848342284,"gamma":0.10194395648683191,"theta":-0.010144944414516629,"vega":0.014055001123856709,"rho":0.0022951988124584213,"breakevenPct":16.29308345937636},{"delta":0.2,"premium":0.6640639817860137,"strike":29.70574645417016,"iv":1.1032833663194377,"gamma":0.05198871827365613,"theta":-0.03361739501423091,"vega":0.016984556952953596,"rho":0.002828093464370986,"breakevenPct":40.23092042275556},{"delta":0.25,"premium":0.775,"strike":27.139243798962795,"iv":0.9743663487532181,"gamma":0.05371448586272803,"theta":-0.03328715528921681,"vega":0.0193126162960728,"rho":0.0035933248432625667,"breakevenPct":28.892477254295585},{"delta":0.3,"premium":0.775,"strike":24.85391704715641,"iv":0.7498650792400545,"gamma":0.07712387505902488,"theta":-0.02815017159000385,"vega":0.021092418045794013,"rho":0.004418329850924464,"breakevenPct":18.3401073424593},{"delta":0.35,"premium":0.775,"strike":23.669776220892057,"iv":0.6066826387737253,"gamma":0.10386921473463614,"theta":-0.024249656317585848,"vega":0.022381597870424222,"rho":0.005238965930871482,"breakevenPct":12.8724025529485},{"delta":0.4,"premium":0.7805700774466627,"strike":22.777196902133493,"iv":0.4932266883630094,"gamma":0.13089995316963438,"theta":-0.020956636832998796,"vega":0.023354266333838743,"rho":0.00605473257143357,"breakevenPct":8.776686427391393},{"delta":0.45,"premium":0.7933931917145537,"strike":22.264272331417853,"iv":0.4184788760354403,"gamma":0.15830232157394417,"theta":-0.018454663677672203,"vega":0.023914791774249163,"rho":0.0068641585060547,"breakevenPct":6.467495604804025},{"delta":0.5,"premium":0.8475511191865576,"strike":21.873197015502512,"iv":0.3718863656992499,"gamma":0.17453642552885118,"theta":-0.016737165170765907,"vega":0.023936050983250978,"rho":0.007655361959350429,"breakevenPct":4.911798193143424},{"delta":0.55,"premium":0.9456404726735524,"strike":21.61162540620386,"iv":0.3552178460741364,"gamma":0.17890068551102745,"theta":-0.015853421247617662,"vega":0.023384167780055982,"rho":0.008427198212746083,"breakevenPct":4.156927916504656},{"delta":0.6,"premium":1.0437298261605472,"strike":21.350053796905208,"iv":0.33854932644902297,"gamma":0.1832649454932037,"theta":-0.014969677324469422,"vega":0.022832284576860984,"rho":0.009199034466141735,"breakevenPct":3.4020576398658884},{"delta":0.65,"premium":1.141819179647542,"strike":21.088482187606555,"iv":0.3218808068239095,"gamma":0.18762920547538,"theta":-0.014085933401321178,"vega":0.02228040137366599,"rho":0.00997087071953739,"breakevenPct":2.6471873632271197},{"delta":0.7,"premium":1.4622588731079076,"strike":20.658702328980706,"iv":0.325183021159994,"gamma":0.17186428860098768,"theta":-0.012646437937205853,"vega":0.02020299744296416,"rho":0.010593998901292432,"breakevenPct":2.1423151964196885},{"delta":0.75,"premium":1.896362615494975,"strike":20.142935506342603,"iv":0.33869414492405414,"gamma":0.14580946732009314,"theta":-0.010922845896709584,"vega":0.01734575722943586,"rho":0.01114110848315337,"breakevenPct":1.7652404388307672},{"delta":0.8,"premium":2.3304663578820426,"strike":19.627168683704504,"iv":0.3522052686881143,"gamma":0.11975464603919861,"theta":-0.009199253856213317,"vega":0.014488517015907563,"rho":0.01168821806501431,"breakevenPct":1.3881656812418455},{"delta":0.85,"premium":2.7645701002691094,"strike":19.111401861066405,"iv":0.36571639245217447,"gamma":0.09369982475830413,"theta":-0.007475661815717052,"vega":0.011631276802379272,"rho":0.012235327646875249,"breakevenPct":1.0110909236529249},{"delta":0.9,"premium":3.198673842656177,"strike":18.595635038428306,"iv":0.37922751621623463,"gamma":0.0676450034774096,"theta":-0.005752069775220784,"vega":0.008774036588850974,"rho":0.012782437228736187,"breakevenPct":0.6340161660640031}],"put":[{"delta":0.15,"premium":0.775,"strike":15.704847506077497,"iv":1.3696451378735417,"gamma":0.028148103252382376,"theta":-0.03316430336587646,"vega":0.01416300131308698,"rho":-0.0032140008734036596,"breakevenPct":31.06225467018748},{"delta":0.2,"premium":0.775,"strike":17.854978240106462,"iv":0.9960390297174091,"gamma":0.04643850857652582,"theta":-0.028776964097976646,"vega":0.017006498025445873,"rho":-0.004093547374117881,"breakevenPct":21.134144894923285},{"delta":0.25,"premium":0.652483654358536,"strike":19.509934617434144,"iv":0.652284905037881,"gamma":0.07969980404839928,"theta":-0.02094015355470838,"vega":0.019157221361566355,"rho":-0.004896249970528574,"breakevenPct":12.926762880012884},{"delta":0.3,"premium":0.778094202848679,"strike":20.12376811394716,"iv":0.61722241774844,"gamma":0.09364365207092842,"theta":-0.021651865646393424,"vega":0.02106993836248923,"rho":-0.005869288818778242,"breakevenPct":10.672420413268306},{"delta":0.35,"premium":0.7931736434934984,"strike":20.726945739739932,"iv":0.5183748134527587,"gamma":0.11967300081109483,"theta":-0.01903674269711639,"vega":0.022399816183632428,"rho":-0.006771010017306844,"breakevenPct":7.956909561590087},{"delta":0.4,"premium":0.8301903550650227,"strike":21.172516314657273,"iv":0.4510393621563287,"gamma":0.14171793871770097,"theta":-0.016993033131072203,"vega":0.023204038641890124,"rho":-0.00768463104984184,"breakevenPct":6.070434688127401},{"delta":0.45,"premium":0.8853519964125722,"strike":21.48772569378613,"iv":0.4097684931487888,"gamma":0.160467259087589,"theta":-0.015421955541288085,"vega":0.023573476861132116,"rho":-0.008608094767600251,"breakevenPct":4.869678637975925},{"delta":0.5,"premium":0.9405136377601219,"strike":21.80293507291498,"iv":0.3684976241412489,"gamma":0.179216579457477,"theta":-0.013850877951503967,"vega":0.023942915080374112,"rho":-0.009531558485358662,"breakevenPct":3.66892258782445},{"delta":0.55,"premium":1.0150312240565171,"strike":22.080062448113033,"iv":0.33648965401546,"gamma":0.19090371947918777,"theta":-0.012349321357893676,"vega":0.023732714103895058,"rho":-0.01046085073946851,"breakevenPct":2.733383090656528},{"delta":0.6,"premium":1.1218345234271967,"strike":22.293669046854394,"iv":0.3199321977407221,"gamma":0.19081114381134254,"theta":-0.010963725774765624,"vega":0.02255567504179855,"rho":-0.011399864991278949,"breakevenPct":2.2402247613834083},{"delta":0.65,"premium":1.2286378227978765,"strike":22.507275645595755,"iv":0.30337474146598425,"gamma":0.1907185681434973,"theta":-0.009578130191637568,"vega":0.021378635979702045,"rho":-0.012338879243089391,"breakevenPct":1.7470664321102876},{"delta":0.7,"premium":1.335441122168556,"strike":22.720882244337112,"iv":0.28681728519124644,"gamma":0.19062599247565204,"theta":-0.008192534608509517,"vega":0.02020159691760554,"rho":-0.01327789349489983,"breakevenPct":1.2539081028371681},{"delta":0.75,"premium":1.4422444215392358,"strike":22.934488843078473,"iv":0.27025982891650857,"gamma":0.1905334168078068,"theta":-0.006806939025381461,"vega":0.019024557855509033,"rho":-0.014216907746710273,"breakevenPct":0.7607497735640476},{"delta":0.8,"premium":1.8852909239593796,"strike":23.431885183115135,"iv":0.2940395968429043,"gamma":0.1588888592090787,"theta":-0.0062602025543223,"vega":0.016865386332889098,"rho":-0.015377889203859147,"breakevenPct":0.5097924035842653},{"delta":0.85,"premium":2.6091004184100397,"strike":24.18410041841004,"iv":0.34838493723849356,"gamma":0.11089330543933061,"theta":-0.006265690376569036,"vega":0.014205439330543936,"rho":-0.016739702084838454,"breakevenPct":0.37863046590017424},{"delta":0.9,"premium":5.1515625000000025,"strike":26.74519230769231,"iv":0.5412990384615386,"gamma":0.05329086538461536,"theta":-0.0073528846153846136,"vega":0.010707692307692305,"rho":-0.01953633584714522,"breakevenPct":0.2926083589956661}]},"raw":{"call":[{"delta":0.1,"premium":0.175,"strike":28.496103705531375,"iv":0.6832220359426471,"gamma":0.045981410442605425,"theta":-0.01254016855219341,"vega":0.010595009333835257,"rho":0.0015117519011526369,"breakevenPct":32.38723602313976},{"delta":0.15,"premium":0.175,"strike":25.010593084797136,"iv":0.42096256848342284,"gamma":0.10194395648683191,"theta":-0.010144944414516629,"vega":0.014055001123856709,"rho":0.0022951988124584213,"breakevenPct":16.29308345937636},{"delta":0.2,"premium":0.6640639817860137,"strike":29.70574645417016,"iv":1.1032833663194377,"gamma":0.05198871827365613,"theta":-0.03361739501423091,"vega":0.016984556952953596,"rho":0.002828093464370986,"breakevenPct":40.23092042275556},{"delta":0.25,"premium":0.775,"strike":27.139243798962795,"iv":0.9743663487532181,"gamma":0.05371448586272803,"theta":-0.03328715528921681,"vega":0.0193126162960728,"rho":0.0035933248432625667,"breakevenPct":28.892477254295585},{"delta":0.3,"premium":0.775,"strike":24.85391704715641,"iv":0.7498650792400545,"gamma":0.07712387505902488,"theta":-0.02815017159000385,"vega":0.021092418045794013,"rho":0.004418329850924464,"breakevenPct":18.3401073424593},{"delta":0.35,"premium":0.775,"strike":23.669776220892057,"iv":0.6066826387737253,"gamma":0.10386921473463614,"theta":-0.024249656317585848,"vega":0.022381597870424222,"rho":0.005238965930871482,"breakevenPct":12.8724025529485},{"delta":0.4,"premium":0.7805700774466627,"strike":22.777196902133493,"iv":0.4932266883630094,"gamma":0.13089995316963438,"theta":-0.020956636832998796,"vega":0.023354266333838743,"rho":0.00605473257143357,"breakevenPct":8.776686427391393},{"delta":0.45,"premium":0.7933931917145537,"strike":22.264272331417853,"iv":0.4184788760354403,"gamma":0.15830232157394417,"theta":-0.018454663677672203,"vega":0.023914791774249163,"rho":0.0068641585060547,"breakevenPct":6.467495604804025},{"delta":0.5,"premium":0.8475511191865576,"strike":21.873197015502512,"iv":0.3718863656992499,"gamma":0.17453642552885118,"theta":-0.016737165170765907,"vega":0.023936050983250978,"rho":0.007655361959350429,"breakevenPct":4.911798193143424},{"delta":0.55,"premium":0.9456404726735524,"strike":21.61162540620386,"iv":0.3552178460741364,"gamma":0.17890068551102745,"theta":-0.015853421247617662,"vega":0.023384167780055982,"rho":0.008427198212746083,"breakevenPct":4.156927916504656},{"delta":0.6,"premium":1.0437298261605472,"strike":21.350053796905208,"iv":0.33854932644902297,"gamma":0.1832649454932037,"theta":-0.014969677324469422,"vega":0.022832284576860984,"rho":0.009199034466141735,"breakevenPct":3.4020576398658884},{"delta":0.65,"premium":1.141819179647542,"strike":21.088482187606555,"iv":0.3218808068239095,"gamma":0.18762920547538,"theta":-0.014085933401321178,"vega":0.02228040137366599,"rho":0.00997087071953739,"breakevenPct":2.6471873632271197},{"delta":0.7,"premium":1.4622588731079076,"strike":20.658702328980706,"iv":0.325183021159994,"gamma":0.17186428860098768,"theta":-0.012646437937205853,"vega":0.02020299744296416,"rho":0.010593998901292432,"breakevenPct":2.1423151964196885},{"delta":0.75,"premium":1.896362615494975,"strike":20.142935506342603,"iv":0.33869414492405414,"gamma":0.14580946732009314,"theta":-0.010922845896709584,"vega":0.01734575722943586,"rho":0.01114110848315337,"breakevenPct":1.7652404388307672},{"delta":0.8,"premium":2.3304663578820426,"strike":19.627168683704504,"iv":0.3522052686881143,"gamma":0.11975464603919861,"theta":-0.009199253856213317,"vega":0.014488517015907563,"rho":0.01168821806501431,"breakevenPct":1.3881656812418455},{"delta":0.85,"premium":2.7645701002691094,"strike":19.111401861066405,"iv":0.36571639245217447,"gamma":0.09369982475830413,"theta":-0.007475661815717052,"vega":0.011631276802379272,"rho":0.012235327646875249,"breakevenPct":1.0110909236529249},{"delta":0.9,"premium":3.198673842656177,"strike":18.595635038428306,"iv":0.37922751621623463,"gamma":0.0676450034774096,"theta":-0.005752069775220784,"vega":0.008774036588850974,"rho":0.012782437228736187,"breakevenPct":0.6340161660640031}],"put":[{"delta":0.15,"premium":0.775,"strike":15.704847506077497,"iv":1.3696451378735417,"gamma":0.028148103252382376,"theta":-0.03316430336587646,"vega":0.01416300131308698,"rho":-0.0032140008734036596,"breakevenPct":31.06225467018748},{"delta":0.2,"premium":0.775,"strike":17.854978240106462,"iv":0.9960390297174091,"gamma":0.04643850857652582,"theta":-0.028776964097976646,"vega":0.017006498025445873,"rho":-0.004093547374117881,"breakevenPct":21.134144894923285},{"delta":0.25,"premium":0.652483654358536,"strike":19.509934617434144,"iv":0.652284905037881,"gamma":0.07969980404839928,"theta":-0.02094015355470838,"vega":0.019157221361566355,"rho":-0.004896249970528574,"breakevenPct":12.926762880012884},{"delta":0.3,"premium":0.778094202848679,"strike":20.12376811394716,"iv":0.61722241774844,"gamma":0.09364365207092842,"theta":-0.021651865646393424,"vega":0.02106993836248923,"rho":-0.005869288818778242,"breakevenPct":10.672420413268306},{"delta":0.35,"premium":0.7931736434934984,"strike":20.726945739739932,"iv":0.5183748134527587,"gamma":0.11967300081109483,"theta":-0.01903674269711639,"vega":0.022399816183632428,"rho":-0.006771010017306844,"breakevenPct":7.956909561590087},{"delta":0.4,"premium":0.8301903550650227,"strike":21.172516314657273,"iv":0.4510393621563287,"gamma":0.14171793871770097,"theta":-0.016993033131072203,"vega":0.023204038641890124,"rho":-0.00768463104984184,"breakevenPct":6.070434688127401},{"delta":0.45,"premium":0.8853519964125722,"strike":21.48772569378613,"iv":0.4097684931487888,"gamma":0.160467259087589,"theta":-0.015421955541288085,"vega":0.023573476861132116,"rho":-0.008608094767600251,"breakevenPct":4.869678637975925},{"delta":0.5,"premium":0.9405136377601219,"strike":21.80293507291498,"iv":0.3684976241412489,"gamma":0.179216579457477,"theta":-0.013850877951503967,"vega":0.023942915080374112,"rho":-0.009531558485358662,"breakevenPct":3.66892258782445},{"delta":0.55,"premium":1.0150312240565171,"strike":22.080062448113033,"iv":0.33648965401546,"gamma":0.19090371947918777,"theta":-0.012349321357893676,"vega":0.023732714103895058,"rho":-0.01046085073946851,"breakevenPct":2.733383090656528},{"delta":0.6,"premium":1.1218345234271967,"strike":22.293669046854394,"iv":0.3199321977407221,"gamma":0.19081114381134254,"theta":-0.010963725774765624,"vega":0.02255567504179855,"rho":-0.011399864991278949,"breakevenPct":2.2402247613834083},{"delta":0.65,"premium":1.2286378227978765,"strike":22.507275645595755,"iv":0.30337474146598425,"gamma":0.1907185681434973,"theta":-0.009578130191637568,"vega":0.021378635979702045,"rho":-0.012338879243089391,"breakevenPct":1.7470664321102876},{"delta":0.7,"premium":1.335441122168556,"strike":22.720882244337112,"iv":0.28681728519124644,"gamma":0.19062599247565204,"theta":-0.008192534608509517,"vega":0.02020159691760554,"rho":-0.01327789349489983,"breakevenPct":1.2539081028371681},{"delta":0.75,"premium":1.4422444215392358,"strike":22.934488843078473,"iv":0.27025982891650857,"gamma":0.1905334168078068,"theta":-0.006806939025381461,"vega":0.019024557855509033,"rho":-0.014216907746710273,"breakevenPct":0.7607497735640476},{"delta":0.8,"premium":1.8852909239593796,"strike":23.431885183115135,"iv":0.2940395968429043,"gamma":0.1588888592090787,"theta":-0.0062602025543223,"vega":0.016865386332889098,"rho":-0.015377889203859147,"breakevenPct":0.5097924035842653},{"delta":0.85,"premium":2.6091004184100397,"strike":24.18410041841004,"iv":0.34838493723849356,"gamma":0.11089330543933061,"theta":-0.006265690376569036,"vega":0.014205439330543936,"rho":-0.016739702084838454,"breakevenPct":0.37863046590017424},{"delta":0.9,"premium":5.1515625000000025,"strike":26.74519230769231,"iv":0.5412990384615386,"gamma":0.05329086538461536,"theta":-0.0073528846153846136,"vega":0.010707692307692305,"rho":-0.01953633584714522,"breakevenPct":0.2926083589956661}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}