{"symbol":"SMLL","url":"https://intraalpha.com/companies/SMLL","capturedAt":"2026-10-22T22:56:33.146Z","state":"ready","quote":{"symbol":"SMLL","last_price":21.8923,"prev_close":21.3813,"regular_close":21.8923,"change":0.511,"change_pct":2.3899,"regular_change":0.511,"regular_change_pct":2.3899,"extended_change":0,"extended_change_pct":0,"bid":10.87,"ask":32.59,"bid_size":200,"ask_size":200,"volume":124,"vwap":21.8923,"open":21.8923,"high":21.8923,"low":21.8923,"close":21.8923,"trade_count":12,"last_trade_at":"2026-10-22T22:30:00.002808374Z","last_quote_at":"2026-10-22T20:05:38.474939922Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:56:31.115523112-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":12500000,"net_expense_ratio":0.008,"portfolio_turnover":0.47,"dividend_yield":0.0072,"inception_date":"2024-08-28","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:56:32.620361+00:00"},"optionObservedAt":"2026-10-22T19:50:28.153Z","bars":[{"c":20.73,"h":20.73,"l":20.73,"n":3,"o":20.73,"t":"2026-10-15T14:15:00Z","v":201,"vw":20.73},{"c":20.78,"h":20.78,"l":20.78,"n":1,"o":20.78,"t":"2026-10-15T14:30:00Z","v":100,"vw":20.78},{"c":20.88,"h":20.88,"l":20.88,"n":1,"o":20.88,"t":"2026-10-15T16:35:00Z","v":100,"vw":20.88},{"c":21.31,"h":21.31,"l":21.31,"n":2,"o":21.31,"t":"2026-10-16T13:55:00Z","v":145,"vw":21.31},{"c":20.91,"h":20.91,"l":20.91,"n":1,"o":20.91,"t":"2026-10-16T16:05:00Z","v":200,"vw":20.91},{"c":20.88,"h":20.88,"l":20.88,"n":1,"o":20.88,"t":"2026-10-16T16:40:00Z","v":125,"vw":20.88},{"c":20.84,"h":20.84,"l":20.84,"n":2,"o":20.84,"t":"2026-10-16T17:35:00Z","v":650,"vw":20.84},{"c":20.77,"h":20.77,"l":20.77,"n":1,"o":20.77,"t":"2026-10-16T18:25:00Z","v":300,"vw":20.77},{"c":20.89,"h":20.89,"l":20.89,"n":2,"o":20.89,"t":"2026-10-16T19:55:00Z","v":118,"vw":20.89},{"c":20.84,"h":20.84,"l":20.84,"n":1,"o":20.84,"t":"2026-10-19T19:55:00Z","v":100,"vw":20.84},{"c":21.3171,"h":21.35,"l":21.305,"n":17,"o":21.305,"t":"2026-10-20T16:15:00Z","v":1814,"vw":21.327977},{"c":21.28,"h":21.28,"l":21.28,"n":1,"o":21.28,"t":"2026-10-20T19:55:00Z","v":196,"vw":21.28},{"c":21.45,"h":21.45,"l":21.45,"n":1,"o":21.45,"t":"2026-10-21T13:40:00Z","v":100,"vw":21.45},{"c":21.3501,"h":21.3999,"l":21.3501,"n":8,"o":21.36,"t":"2026-10-21T16:10:00Z","v":1496,"vw":21.364792},{"c":21.39,"h":21.39,"l":21.39,"n":1,"o":21.39,"t":"2026-10-21T16:40:00Z","v":300,"vw":21.39},{"c":21.33,"h":21.33,"l":21.33,"n":1,"o":21.33,"t":"2026-10-21T19:35:00Z","v":126,"vw":21.33}],"history":[{"c":20.6311,"h":20.74,"l":20.6311,"n":8,"o":20.74,"t":"2024-10-21T04:00:00Z","v":554,"vw":20.689183},{"c":20.471,"h":20.471,"l":20.471,"n":3,"o":20.471,"t":"2024-10-22T04:00:00Z","v":84,"vw":20.471},{"c":20.29,"h":20.34,"l":20.29,"n":16,"o":20.34,"t":"2024-10-23T04:00:00Z","v":905,"vw":20.313333},{"c":20.4241,"h":20.44,"l":20.24,"n":7,"o":20.24,"t":"2024-10-24T04:00:00Z","v":543,"vw":20.314747},{"c":20.2284,"h":20.38,"l":20.2284,"n":4,"o":20.37,"t":"2024-10-25T04:00:00Z","v":202,"vw":20.375},{"c":20.427,"h":20.46,"l":19.9301,"n":4,"o":20.46,"t":"2024-10-28T04:00:00Z","v":252,"vw":20.14206},{"c":20.427,"h":20.427,"l":20.427,"n":0,"o":20.427,"t":"2024-10-29T04:00:00Z","v":0,"vw":0},{"c":20.2664,"h":20.2664,"l":20.2,"n":2,"o":20.2,"t":"2024-10-30T04:00:00Z","v":1278,"vw":20.2},{"c":20.2133,"h":20.29,"l":20.2133,"n":7,"o":20.2585,"t":"2024-10-31T04:00:00Z","v":523,"vw":20.272626},{"c":20.3199,"h":20.3199,"l":20.3199,"n":3,"o":20.3199,"t":"2024-11-01T04:00:00Z","v":12,"vw":20.3199},{"c":20.4402,"h":20.4402,"l":20.4402,"n":4,"o":20.4402,"t":"2024-11-04T05:00:00Z","v":6,"vw":20.4402},{"c":20.4402,"h":20.4402,"l":20.4402,"n":0,"o":20.4402,"t":"2024-11-05T05:00:00Z","v":0,"vw":0},{"c":21.7773,"h":21.7773,"l":21.6192,"n":25,"o":21.6192,"t":"2024-11-06T05:00:00Z","v":841,"vw":21.701533},{"c":22.0232,"h":22.05,"l":22.02,"n":5,"o":22.05,"t":"2024-11-07T05:00:00Z","v":248,"vw":22.035},{"c":22.3702,"h":22.44,"l":22.32,"n":15,"o":22.32,"t":"2024-11-08T05:00:00Z","v":4658,"vw":22.394705},{"c":22.7859,"h":22.84,"l":22.7859,"n":19,"o":22.83,"t":"2024-11-11T05:00:00Z","v":2886,"vw":22.836429},{"c":22.5269,"h":22.7449,"l":22.5269,"n":20,"o":22.7449,"t":"2024-11-12T05:00:00Z","v":4675,"vw":22.59824},{"c":22.3211,"h":22.6,"l":22.3211,"n":25,"o":22.6,"t":"2024-11-13T05:00:00Z","v":6992,"vw":22.437769},{"c":22.09,"h":22.31,"l":21.95,"n":32,"o":22.3,"t":"2024-11-14T05:00:00Z","v":3229,"vw":22.171092},{"c":21.7581,"h":21.88,"l":21.7581,"n":8,"o":21.88,"t":"2024-11-15T05:00:00Z","v":133,"vw":21.88},{"c":21.94,"h":21.94,"l":21.82,"n":106,"o":21.92,"t":"2024-11-18T05:00:00Z","v":18572,"vw":21.884007},{"c":21.9737,"h":21.9737,"l":21.89,"n":4,"o":21.89,"t":"2024-11-19T05:00:00Z","v":211,"vw":21.89},{"c":22.0401,"h":22.0401,"l":21.985,"n":16,"o":21.99,"t":"2024-11-20T05:00:00Z","v":3903,"vw":21.997465},{"c":22.4195,"h":22.4195,"l":22.4195,"n":3,"o":22.4195,"t":"2024-11-21T05:00:00Z","v":138,"vw":22.4195},{"c":22.7494,"h":22.7494,"l":22.71,"n":13,"o":22.71,"t":"2024-11-22T05:00:00Z","v":310,"vw":22.71},{"c":23.0781,"h":23.1101,"l":23.03,"n":5,"o":23.03,"t":"2024-11-25T05:00:00Z","v":742,"vw":23.081681},{"c":23.0469,"h":23.0469,"l":23.0469,"n":11,"o":23.0469,"t":"2024-11-26T05:00:00Z","v":150,"vw":23.0469},{"c":23.0324,"h":23.0324,"l":22.994,"n":5,"o":23.03,"t":"2024-11-27T05:00:00Z","v":373,"vw":23.006},{"c":23.0445,"h":23.13,"l":23.0445,"n":4,"o":23.13,"t":"2024-11-29T05:00:00Z","v":103,"vw":23.13},{"c":23.0559,"h":23.0559,"l":23.0559,"n":6,"o":23.0559,"t":"2024-12-02T05:00:00Z","v":161,"vw":23.0559},{"c":23.09,"h":23.11,"l":23.07,"n":32,"o":23.08,"t":"2024-12-03T05:00:00Z","v":3386,"vw":23.094653},{"c":23.0257,"h":23.22,"l":22.92,"n":56,"o":23.22,"t":"2024-12-04T05:00:00Z","v":1726,"vw":23.064086},{"c":22.7357,"h":22.92,"l":22.7357,"n":36,"o":22.92,"t":"2024-12-05T05:00:00Z","v":8410,"vw":22.840514},{"c":22.7553,"h":22.7553,"l":22.7099,"n":16,"o":22.71,"t":"2024-12-06T05:00:00Z","v":7913,"vw":22.721105},{"c":22.7434,"h":23.02,"l":22.7434,"n":26,"o":22.97,"t":"2024-12-09T05:00:00Z","v":11148,"vw":22.845245},{"c":22.6867,"h":22.6899,"l":22.6867,"n":3,"o":22.6899,"t":"2024-12-10T05:00:00Z","v":173,"vw":22.6899},{"c":22.8881,"h":22.8881,"l":22.78,"n":10,"o":22.85,"t":"2024-12-11T05:00:00Z","v":385,"vw":22.826667},{"c":22.6872,"h":22.86,"l":22.6872,"n":34,"o":22.85,"t":"2024-12-12T05:00:00Z","v":6647,"vw":22.851457},{"c":22.4841,"h":22.4841,"l":22.4841,"n":9,"o":22.4841,"t":"2024-12-13T05:00:00Z","v":89,"vw":22.4841},{"c":22.6249,"h":22.7193,"l":22.55,"n":7,"o":22.55,"t":"2024-12-16T05:00:00Z","v":2352,"vw":22.709422},{"c":22.3802,"h":22.49,"l":22.3802,"n":9,"o":22.49,"t":"2024-12-17T05:00:00Z","v":650,"vw":22.443333},{"c":21.614,"h":21.614,"l":21.614,"n":4,"o":21.614,"t":"2024-12-18T05:00:00Z","v":151,"vw":21.614},{"c":21.6495,"h":21.72,"l":21.63,"n":47,"o":21.64,"t":"2024-12-19T05:00:00Z","v":11576,"vw":21.651999},{"c":21.8005,"h":21.83,"l":21.69,"n":54,"o":21.69,"t":"2024-12-20T05:00:00Z","v":3587,"vw":21.774796},{"c":21.8204,"h":21.8204,"l":21.8,"n":8,"o":21.8,"t":"2024-12-23T05:00:00Z","v":126,"vw":21.8},{"c":21.9801,"h":21.9801,"l":21.9801,"n":3,"o":21.9801,"t":"2024-12-24T05:00:00Z","v":107,"vw":21.9801},{"c":22.1616,"h":22.1616,"l":22.1616,"n":4,"o":22.1616,"t":"2024-12-26T05:00:00Z","v":48,"vw":22.1616},{"c":21.8396,"h":21.8396,"l":21.695,"n":9,"o":21.72,"t":"2024-12-27T05:00:00Z","v":1014,"vw":21.7075},{"c":21.7502,"h":21.81,"l":21.7502,"n":32,"o":21.8,"t":"2024-12-30T05:00:00Z","v":10012,"vw":21.798306},{"c":21.7591,"h":21.85,"l":21.7591,"n":22,"o":21.85,"t":"2024-12-31T05:00:00Z","v":2358,"vw":21.828267},{"c":21.7176,"h":21.7176,"l":21.7038,"n":5,"o":21.7038,"t":"2025-01-02T05:00:00Z","v":340,"vw":21.7038},{"c":22.0151,"h":22.0151,"l":22.0151,"n":2,"o":22.0151,"t":"2025-01-03T05:00:00Z","v":51,"vw":22.0151},{"c":21.9915,"h":22.3,"l":21.9915,"n":2,"o":22.3,"t":"2025-01-06T05:00:00Z","v":101,"vw":22.3},{"c":21.8286,"h":21.91,"l":21.8286,"n":2,"o":21.91,"t":"2025-01-07T05:00:00Z","v":101,"vw":21.91},{"c":21.7849,"h":21.7849,"l":21.71,"n":18,"o":21.71,"t":"2025-01-08T05:00:00Z","v":47605,"vw":21.768644},{"c":21.3427,"h":21.3427,"l":21.3152,"n":10,"o":21.3152,"t":"2025-01-10T05:00:00Z","v":182,"vw":21.3152},{"c":21.4309,"h":21.4309,"l":21.34,"n":5,"o":21.34,"t":"2025-01-13T05:00:00Z","v":135,"vw":21.34},{"c":21.7462,"h":21.76,"l":21.7462,"n":11,"o":21.76,"t":"2025-01-14T05:00:00Z","v":291,"vw":21.76},{"c":22.3516,"h":22.3516,"l":22.21,"n":22,"o":22.2785,"t":"2025-01-15T05:00:00Z","v":2670,"vw":22.288025},{"c":22.39,"h":22.44,"l":22.39,"n":95,"o":22.4399,"t":"2025-01-16T05:00:00Z","v":9276,"vw":22.423456},{"c":22.5155,"h":22.58,"l":22.4699,"n":141,"o":22.47,"t":"2025-01-17T05:00:00Z","v":14939,"vw":22.535797},{"c":22.8641,"h":22.8641,"l":22.68,"n":31,"o":22.68,"t":"2025-01-21T05:00:00Z","v":2036,"vw":22.744933},{"c":22.7177,"h":22.81,"l":22.69,"n":103,"o":22.72,"t":"2025-01-22T05:00:00Z","v":4130,"vw":22.723561},{"c":22.9185,"h":22.9185,"l":22.79,"n":19,"o":22.79,"t":"2025-01-23T05:00:00Z","v":707,"vw":22.853559},{"c":22.9158,"h":23.04,"l":22.9158,"n":20,"o":23.03,"t":"2025-01-24T05:00:00Z","v":4158,"vw":23.018169},{"c":22.894,"h":23.48,"l":22.88,"n":23,"o":23.48,"t":"2025-01-27T05:00:00Z","v":1181,"vw":23.06795},{"c":23.102,"h":23.17,"l":23.102,"n":16,"o":23.17,"t":"2025-01-28T05:00:00Z","v":1689,"vw":23.152627},{"c":23.0732,"h":23.125,"l":22.97,"n":106,"o":23.07,"t":"2025-01-29T05:00:00Z","v":10414,"vw":23.091008},{"c":23.1366,"h":23.25,"l":23.1366,"n":7,"o":23.25,"t":"2025-01-30T05:00:00Z","v":252,"vw":23.25},{"c":22.903,"h":23.2,"l":22.9,"n":20,"o":23.2,"t":"2025-01-31T05:00:00Z","v":1152,"vw":23.013896},{"c":22.7197,"h":22.84,"l":22.68,"n":40,"o":22.68,"t":"2025-02-03T05:00:00Z","v":16150,"vw":22.716437},{"c":22.8159,"h":22.8294,"l":22.8159,"n":11,"o":22.8294,"t":"2025-02-04T05:00:00Z","v":449,"vw":22.8294},{"c":23.2463,"h":23.42,"l":22.86,"n":15,"o":22.88,"t":"2025-02-05T05:00:00Z","v":1009,"vw":22.983608},{"c":23.0452,"h":23.1,"l":22.9451,"n":23,"o":23.0799,"t":"2025-02-06T05:00:00Z","v":1202,"vw":23.016263},{"c":23.145,"h":23.25,"l":23.145,"n":22,"o":23.25,"t":"2025-02-07T05:00:00Z","v":675,"vw":23.229084},{"c":23.3731,"h":23.87,"l":23.3731,"n":158,"o":23.42,"t":"2025-02-10T05:00:00Z","v":72512,"vw":23.606551},{"c":23.1933,"h":23.29,"l":23.1933,"n":13,"o":23.27,"t":"2025-02-11T05:00:00Z","v":1647,"vw":23.250927},{"c":22.9795,"h":23.205,"l":22.91,"n":18,"o":22.91,"t":"2025-02-12T05:00:00Z","v":2105,"vw":22.989271},{"c":23.2557,"h":23.2557,"l":23.02,"n":20,"o":23.16,"t":"2025-02-13T05:00:00Z","v":3363,"vw":23.138465},{"c":23.3283,"h":23.36,"l":23.2207,"n":64,"o":23.36,"t":"2025-02-14T05:00:00Z","v":14904,"vw":23.266646},{"c":23.4532,"h":23.5412,"l":23.4532,"n":21,"o":23.47,"t":"2025-02-18T05:00:00Z","v":1133,"vw":23.511771},{"c":23.155,"h":23.25,"l":23.12,"n":28,"o":23.1391,"t":"2025-02-19T05:00:00Z","v":1980,"vw":23.186438},{"c":22.9472,"h":23.25,"l":22.9,"n":39,"o":23.25,"t":"2025-02-20T05:00:00Z","v":19080,"vw":23.055575},{"c":22.3896,"h":22.8471,"l":22.3896,"n":28,"o":22.8471,"t":"2025-02-21T05:00:00Z","v":114404,"vw":22.566756},{"c":22.4352,"h":22.51,"l":22.265,"n":23,"o":22.29,"t":"2025-02-24T05:00:00Z","v":51620,"vw":22.502413},{"c":22.4021,"h":22.555,"l":22.25,"n":20,"o":22.555,"t":"2025-02-25T05:00:00Z","v":841,"vw":22.375985},{"c":22.5214,"h":22.74,"l":22.51,"n":33,"o":22.74,"t":"2025-02-26T05:00:00Z","v":1817,"vw":22.626874},{"c":22.3082,"h":22.79,"l":22.3082,"n":23,"o":22.79,"t":"2025-02-27T05:00:00Z","v":578,"vw":22.494474},{"c":22.4595,"h":22.49,"l":22.2,"n":23,"o":22.31,"t":"2025-02-28T05:00:00Z","v":1951,"vw":22.303563},{"c":22.0136,"h":22.55,"l":21.64,"n":163,"o":22.55,"t":"2025-03-03T05:00:00Z","v":19497,"vw":22.023763},{"c":21.6044,"h":21.68,"l":21.33,"n":35,"o":21.48,"t":"2025-03-04T05:00:00Z","v":6075,"vw":21.469717},{"c":21.86,"h":21.87,"l":21.6,"n":21,"o":21.6147,"t":"2025-03-05T05:00:00Z","v":1550,"vw":21.712838},{"c":21.3784,"h":21.62,"l":21.32,"n":31,"o":21.62,"t":"2025-03-06T05:00:00Z","v":2149,"vw":21.50155},{"c":21.4569,"h":21.5,"l":21.2999,"n":12,"o":21.5,"t":"2025-03-07T05:00:00Z","v":533,"vw":21.372475},{"c":20.9395,"h":21.3,"l":20.9395,"n":25,"o":21.28,"t":"2025-03-10T04:00:00Z","v":2964,"vw":21.10082},{"c":20.8696,"h":21.05,"l":20.6599,"n":66,"o":20.73,"t":"2025-03-11T04:00:00Z","v":7350,"vw":20.822888},{"c":20.7278,"h":21.15,"l":20.67,"n":27,"o":21.15,"t":"2025-03-12T04:00:00Z","v":2567,"vw":20.924234},{"c":20.2984,"h":20.64,"l":20.2286,"n":23,"o":20.64,"t":"2025-03-13T04:00:00Z","v":4743,"vw":20.282318},{"c":20.6905,"h":20.6905,"l":20.575,"n":17,"o":20.61,"t":"2025-03-14T04:00:00Z","v":1198,"vw":20.608029},{"c":20.823,"h":20.89,"l":20.74,"n":34,"o":20.76,"t":"2025-03-17T04:00:00Z","v":8358,"vw":20.872806},{"c":20.6721,"h":20.6899,"l":20.6721,"n":10,"o":20.6899,"t":"2025-03-18T04:00:00Z","v":465,"vw":20.682696},{"c":20.8639,"h":20.91,"l":20.784,"n":24,"o":20.79,"t":"2025-03-19T04:00:00Z","v":3627,"vw":20.844792},{"c":20.8278,"h":21.0299,"l":20.8278,"n":29,"o":20.88,"t":"2025-03-20T04:00:00Z","v":1793,"vw":20.913676},{"c":20.765,"h":20.8,"l":20.765,"n":17,"o":20.7694,"t":"2025-03-21T04:00:00Z","v":667,"vw":20.784659},{"c":21.2327,"h":21.2327,"l":21.0895,"n":36,"o":21.0895,"t":"2025-03-24T04:00:00Z","v":10387,"vw":21.182784},{"c":21.27,"h":21.38,"l":21.27,"n":22,"o":21.38,"t":"2025-03-25T04:00:00Z","v":4152,"vw":21.289078},{"c":21.0655,"h":21.19,"l":21.0523,"n":19,"o":21.19,"t":"2025-03-26T04:00:00Z","v":1694,"vw":21.160016},{"c":20.9819,"h":21.06,"l":20.9819,"n":14,"o":21.06,"t":"2025-03-27T04:00:00Z","v":1676,"vw":21.06},{"c":20.5373,"h":20.72,"l":20.4804,"n":23,"o":20.72,"t":"2025-03-28T04:00:00Z","v":2535,"vw":20.60368},{"c":20.55,"h":20.6501,"l":20.4,"n":38,"o":20.4,"t":"2025-03-31T04:00:00Z","v":2984,"vw":20.477556},{"c":20.6679,"h":20.72,"l":20.63,"n":16,"o":20.72,"t":"2025-04-01T04:00:00Z","v":930,"vw":20.674628},{"c":20.9347,"h":20.9347,"l":20.9347,"n":3,"o":20.9347,"t":"2025-04-02T04:00:00Z","v":22,"vw":20.9347},{"c":19.6295,"h":19.9,"l":19.6295,"n":40,"o":19.9,"t":"2025-04-03T04:00:00Z","v":3395,"vw":19.725728},{"c":18.6575,"h":18.98,"l":18.3991,"n":42,"o":18.6,"t":"2025-04-04T04:00:00Z","v":6067,"vw":18.7397},{"c":18.3489,"h":18.62,"l":18.01,"n":61,"o":18.01,"t":"2025-04-07T04:00:00Z","v":8011,"vw":18.244338},{"c":17.9286,"h":18.91,"l":17.9286,"n":24,"o":18.9,"t":"2025-04-08T04:00:00Z","v":2850,"vw":18.424985},{"c":19.4863,"h":19.5,"l":17.81,"n":23,"o":17.81,"t":"2025-04-09T04:00:00Z","v":1982,"vw":18.723417},{"c":18.7441,"h":18.95,"l":18.55,"n":33,"o":18.91,"t":"2025-04-10T04:00:00Z","v":1347,"vw":18.862141},{"c":18.9749,"h":19,"l":18.811,"n":11,"o":18.811,"t":"2025-04-11T04:00:00Z","v":7240,"vw":18.826394},{"c":19.1238,"h":19.14,"l":19.01,"n":19,"o":19.12,"t":"2025-04-14T04:00:00Z","v":1666,"vw":19.119887},{"c":19.1117,"h":19.28,"l":19.0876,"n":22,"o":19.28,"t":"2025-04-15T04:00:00Z","v":2009,"vw":19.131397},{"c":18.8696,"h":18.8696,"l":18.8696,"n":15,"o":18.8696,"t":"2025-04-16T04:00:00Z","v":553,"vw":18.8696},{"c":19.0531,"h":19.1999,"l":18.92,"n":7,"o":18.93,"t":"2025-04-17T04:00:00Z","v":653,"vw":19.041019},{"c":18.63,"h":18.63,"l":18.4699,"n":8,"o":18.4699,"t":"2025-04-21T04:00:00Z","v":306,"vw":18.4699},{"c":19.0526,"h":19.0526,"l":18.95,"n":10,"o":18.95,"t":"2025-04-22T04:00:00Z","v":234,"vw":18.995224},{"c":19.388,"h":19.3999,"l":19.37,"n":15,"o":19.37,"t":"2025-04-23T04:00:00Z","v":918,"vw":19.379136},{"c":19.712,"h":19.712,"l":19.712,"n":2,"o":19.712,"t":"2025-04-24T04:00:00Z","v":28,"vw":19.712},{"c":19.5019,"h":19.5019,"l":19.4,"n":10,"o":19.42,"t":"2025-04-25T04:00:00Z","v":1082,"vw":19.424089},{"c":19.5715,"h":19.58,"l":19.52,"n":9,"o":19.58,"t":"2025-04-28T04:00:00Z","v":481,"vw":19.55},{"c":19.7865,"h":19.86,"l":19.59,"n":6,"o":19.59,"t":"2025-04-29T04:00:00Z","v":504,"vw":19.79},{"c":19.6339,"h":19.6339,"l":19.32,"n":7,"o":19.32,"t":"2025-04-30T04:00:00Z","v":333,"vw":19.415},{"c":19.7676,"h":19.8899,"l":19.7676,"n":6,"o":19.8899,"t":"2025-05-01T04:00:00Z","v":334,"vw":19.8899},{"c":20.1965,"h":20.1965,"l":20.09,"n":9,"o":20.09,"t":"2025-05-02T04:00:00Z","v":979,"vw":20.09},{"c":20.1813,"h":20.2201,"l":20.1813,"n":17,"o":20.22,"t":"2025-05-05T04:00:00Z","v":1310,"vw":20.19632},{"c":19.9994,"h":20.07,"l":19.9994,"n":16,"o":20.07,"t":"2025-05-06T04:00:00Z","v":7015,"vw":20.053778},{"c":20.0985,"h":20.15,"l":19.99,"n":15,"o":20.08,"t":"2025-05-07T04:00:00Z","v":2300,"vw":20.050805},{"c":20.6726,"h":20.6726,"l":20.6726,"n":6,"o":20.6726,"t":"2025-05-08T04:00:00Z","v":23,"vw":20.6726},{"c":20.8393,"h":20.8393,"l":20.8393,"n":1,"o":20.8393,"t":"2025-05-09T04:00:00Z","v":5,"vw":20.8393},{"c":21.5759,"h":21.5759,"l":21.32,"n":13,"o":21.32,"t":"2025-05-12T04:00:00Z","v":1158,"vw":21.402011},{"c":21.56,"h":21.64,"l":21.56,"n":21,"o":21.64,"t":"2025-05-13T04:00:00Z","v":1916,"vw":21.603938},{"c":21.3891,"h":21.43,"l":21.3891,"n":14,"o":21.42,"t":"2025-05-14T04:00:00Z","v":814,"vw":21.421696},{"c":21.4438,"h":21.4438,"l":21.4438,"n":5,"o":21.4438,"t":"2025-05-15T04:00:00Z","v":299,"vw":21.4438},{"c":21.5391,"h":21.5391,"l":21.5391,"n":6,"o":21.5391,"t":"2025-05-16T04:00:00Z","v":33,"vw":21.5391},{"c":21.4849,"h":21.5,"l":21.4849,"n":11,"o":21.5,"t":"2025-05-19T04:00:00Z","v":628,"vw":21.5},{"c":21.4281,"h":21.4281,"l":21.38,"n":11,"o":21.38,"t":"2025-05-20T04:00:00Z","v":41329,"vw":21.389784},{"c":20.8041,"h":21.14,"l":20.8,"n":16,"o":21.13,"t":"2025-05-21T04:00:00Z","v":44093,"vw":20.804559},{"c":20.7479,"h":20.7479,"l":20.746,"n":19,"o":20.746,"t":"2025-05-22T04:00:00Z","v":939,"vw":20.746},{"c":20.67,"h":20.6919,"l":20.51,"n":29,"o":20.51,"t":"2025-05-23T04:00:00Z","v":2131,"vw":20.608549},{"c":21.1082,"h":21.1082,"l":20.98,"n":9,"o":20.98,"t":"2025-05-27T04:00:00Z","v":363,"vw":20.98},{"c":20.8461,"h":21.19,"l":20.8461,"n":19,"o":21.18,"t":"2025-05-28T04:00:00Z","v":60909,"vw":20.881511},{"c":20.8436,"h":20.8436,"l":20.8436,"n":14,"o":20.8436,"t":"2025-05-29T04:00:00Z","v":401,"vw":20.8436},{"c":20.82,"h":20.8699,"l":20.82,"n":15,"o":20.83,"t":"2025-05-30T04:00:00Z","v":3135,"vw":20.86217},{"c":20.75,"h":20.91,"l":20.66,"n":41,"o":20.91,"t":"2025-06-02T04:00:00Z","v":3181,"vw":20.75471},{"c":21.11,"h":21.11,"l":21.05,"n":12,"o":21.06,"t":"2025-06-03T04:00:00Z","v":865,"vw":21.088386},{"c":21.04,"h":21.1,"l":21.04,"n":20,"o":21.06,"t":"2025-06-04T04:00:00Z","v":1124,"vw":21.057765},{"c":21.0334,"h":21.15,"l":21,"n":15,"o":21.15,"t":"2025-06-05T04:00:00Z","v":832,"vw":21.051667},{"c":21.2551,"h":21.4074,"l":21.23,"n":15,"o":21.4074,"t":"2025-06-06T04:00:00Z","v":7732,"vw":21.293203},{"c":21.3037,"h":21.3037,"l":21.28,"n":12,"o":21.28,"t":"2025-06-09T04:00:00Z","v":207,"vw":21.28},{"c":21.4461,"h":21.52,"l":21.3901,"n":18,"o":21.52,"t":"2025-06-10T04:00:00Z","v":1402,"vw":21.433201},{"c":21.3029,"h":21.5,"l":21.3029,"n":23,"o":21.5,"t":"2025-06-11T04:00:00Z","v":2021,"vw":21.461745},{"c":21.19,"h":21.24,"l":21.15,"n":15,"o":21.15,"t":"2025-06-12T04:00:00Z","v":16605,"vw":21.164205},{"c":20.696,"h":20.98,"l":20.696,"n":26,"o":20.9,"t":"2025-06-13T04:00:00Z","v":2856,"vw":20.908473},{"c":20.8742,"h":20.95,"l":20.83,"n":27,"o":20.83,"t":"2025-06-16T04:00:00Z","v":1983,"vw":20.895394},{"c":20.79,"h":20.98,"l":20.78,"n":41,"o":20.95,"t":"2025-06-17T04:00:00Z","v":2576,"vw":20.931115},{"c":20.7144,"h":20.83,"l":20.7144,"n":11,"o":20.83,"t":"2025-06-18T04:00:00Z","v":300,"vw":20.83},{"c":20.79,"h":20.85,"l":20.79,"n":11,"o":20.85,"t":"2025-06-20T04:00:00Z","v":541,"vw":20.82},{"c":20.9692,"h":20.9893,"l":20.75,"n":22,"o":20.81,"t":"2025-06-23T04:00:00Z","v":2474,"vw":20.863583},{"c":21.2704,"h":21.2704,"l":21.2704,"n":7,"o":21.2704,"t":"2025-06-24T04:00:00Z","v":27,"vw":21.2704},{"c":21.0012,"h":21.1,"l":21.0005,"n":21,"o":21.1,"t":"2025-06-25T04:00:00Z","v":3920,"vw":21.069825},{"c":21.2375,"h":21.2375,"l":21.08,"n":18,"o":21.19,"t":"2025-06-26T04:00:00Z","v":3068,"vw":21.17178},{"c":21.2872,"h":21.42,"l":21.2,"n":23,"o":21.37,"t":"2025-06-27T04:00:00Z","v":7897,"vw":21.375459},{"c":21.2891,"h":21.3699,"l":21.21,"n":27,"o":21.29,"t":"2025-06-30T04:00:00Z","v":2509,"vw":21.276394},{"c":21.6327,"h":21.7,"l":21.6327,"n":27,"o":21.7,"t":"2025-07-01T04:00:00Z","v":879,"vw":21.68},{"c":21.7392,"h":21.7392,"l":21.545,"n":24,"o":21.65,"t":"2025-07-02T04:00:00Z","v":8021,"vw":21.646085},{"c":21.94,"h":21.95,"l":21.89,"n":16,"o":21.89,"t":"2025-07-03T04:00:00Z","v":2035,"vw":21.907912},{"c":21.72,"h":21.76,"l":21.69,"n":29,"o":21.76,"t":"2025-07-07T04:00:00Z","v":1313,"vw":21.723506},{"c":21.92,"h":22.01,"l":21.775,"n":18,"o":21.775,"t":"2025-07-08T04:00:00Z","v":904,"vw":21.945836},{"c":21.94,"h":21.96,"l":21.86,"n":13,"o":21.96,"t":"2025-07-09T04:00:00Z","v":14364,"vw":21.871478},{"c":22.06,"h":22.22,"l":22.06,"n":19,"o":22.21,"t":"2025-07-10T04:00:00Z","v":4763,"vw":22.100693},{"c":21.7,"h":21.8401,"l":21.7,"n":22,"o":21.8201,"t":"2025-07-11T04:00:00Z","v":1930,"vw":21.760532},{"c":21.7856,"h":21.84,"l":21.69,"n":16,"o":21.75,"t":"2025-07-14T04:00:00Z","v":3518,"vw":21.763418},{"c":21.3279,"h":21.51,"l":21.3279,"n":16,"o":21.51,"t":"2025-07-15T04:00:00Z","v":2319,"vw":21.43907},{"c":21.4189,"h":21.4189,"l":21.24,"n":26,"o":21.33,"t":"2025-07-16T04:00:00Z","v":1762,"vw":21.355457},{"c":21.7731,"h":21.7731,"l":21.7127,"n":20,"o":21.75,"t":"2025-07-17T04:00:00Z","v":608,"vw":21.729278},{"c":21.6626,"h":21.6899,"l":21.65,"n":10,"o":21.65,"t":"2025-07-18T04:00:00Z","v":765,"vw":21.676453},{"c":21.5899,"h":21.769,"l":21.5899,"n":25,"o":21.769,"t":"2025-07-21T04:00:00Z","v":752,"vw":21.728176},{"c":21.9441,"h":21.949,"l":21.81,"n":19,"o":21.81,"t":"2025-07-22T04:00:00Z","v":362,"vw":21.871039},{"c":22.2227,"h":22.24,"l":22.19,"n":36,"o":22.23,"t":"2025-07-23T04:00:00Z","v":5176,"vw":22.20697},{"c":21.994,"h":22.16,"l":21.97,"n":23,"o":22.16,"t":"2025-07-24T04:00:00Z","v":1305,"vw":22.034105},{"c":21.9441,"h":21.9441,"l":21.9441,"n":17,"o":21.9441,"t":"2025-07-25T04:00:00Z","v":166,"vw":21.9441},{"c":21.8813,"h":21.8813,"l":21.8813,"n":15,"o":21.8813,"t":"2025-07-28T04:00:00Z","v":153,"vw":21.8813},{"c":21.7165,"h":21.85,"l":21.66,"n":12,"o":21.85,"t":"2025-07-29T04:00:00Z","v":644,"vw":21.743004},{"c":21.4625,"h":21.8,"l":21.4625,"n":18,"o":21.72,"t":"2025-07-30T04:00:00Z","v":446,"vw":21.76},{"c":21.285,"h":21.285,"l":21.285,"n":12,"o":21.285,"t":"2025-07-31T04:00:00Z","v":128,"vw":21.285},{"c":20.7995,"h":20.8601,"l":20.61,"n":27,"o":20.73,"t":"2025-08-01T04:00:00Z","v":932,"vw":20.730915},{"c":21.0706,"h":21.0706,"l":20.92,"n":17,"o":20.92,"t":"2025-08-04T04:00:00Z","v":869,"vw":20.941342},{"c":21.1933,"h":21.1933,"l":21.14,"n":13,"o":21.14,"t":"2025-08-05T04:00:00Z","v":278,"vw":21.14},{"c":21.0947,"h":21.0947,"l":21.0947,"n":11,"o":21.0947,"t":"2025-08-06T04:00:00Z","v":128,"vw":21.0947},{"c":21.2339,"h":21.44,"l":21.2339,"n":11,"o":21.44,"t":"2025-08-07T04:00:00Z","v":216,"vw":21.44},{"c":21.249,"h":21.41,"l":21.249,"n":12,"o":21.41,"t":"2025-08-08T04:00:00Z","v":272,"vw":21.41},{"c":21.1081,"h":21.15,"l":21.1081,"n":18,"o":21.15,"t":"2025-08-11T04:00:00Z","v":255,"vw":21.15},{"c":21.5777,"h":21.5777,"l":21.42,"n":13,"o":21.42,"t":"2025-08-12T04:00:00Z","v":425,"vw":21.441195},{"c":22.1558,"h":22.1558,"l":21.92,"n":17,"o":21.92,"t":"2025-08-13T04:00:00Z","v":808,"vw":21.935864},{"c":21.8899,"h":21.8899,"l":21.81,"n":18,"o":21.81,"t":"2025-08-14T04:00:00Z","v":1107,"vw":21.863894},{"c":21.7206,"h":21.83,"l":21.7206,"n":40,"o":21.8,"t":"2025-08-15T04:00:00Z","v":2799,"vw":21.807052},{"c":21.8202,"h":21.86,"l":21.73,"n":80,"o":21.73,"t":"2025-08-18T04:00:00Z","v":9875,"vw":21.844768},{"c":21.8326,"h":22.0405,"l":21.78,"n":38,"o":22.03,"t":"2025-08-19T04:00:00Z","v":2625,"vw":21.873801},{"c":21.7209,"h":21.76,"l":21.7209,"n":11,"o":21.76,"t":"2025-08-20T04:00:00Z","v":316,"vw":21.76},{"c":21.645,"h":21.7,"l":21.615,"n":35,"o":21.66,"t":"2025-08-21T04:00:00Z","v":6776,"vw":21.631047},{"c":22.505,"h":22.505,"l":22.27,"n":40,"o":22.27,"t":"2025-08-22T04:00:00Z","v":2034,"vw":22.463466},{"c":22.2318,"h":22.3517,"l":22.2318,"n":34,"o":22.3517,"t":"2025-08-25T04:00:00Z","v":4784,"vw":22.320673},{"c":22.22,"h":22.24,"l":22.09,"n":79,"o":22.09,"t":"2025-08-26T04:00:00Z","v":11738,"vw":22.223761},{"c":22.3514,"h":22.3699,"l":22.28,"n":35,"o":22.3699,"t":"2025-08-27T04:00:00Z","v":3516,"vw":22.33722},{"c":22.2758,"h":22.345,"l":22.2599,"n":16,"o":22.345,"t":"2025-08-28T04:00:00Z","v":1912,"vw":22.316925},{"c":22.148,"h":22.23,"l":22.14,"n":22,"o":22.23,"t":"2025-08-29T04:00:00Z","v":5271,"vw":22.189345},{"c":21.9614,"h":21.9614,"l":21.8799,"n":39,"o":21.96,"t":"2025-09-02T04:00:00Z","v":5380,"vw":21.914143},{"c":21.9044,"h":21.9044,"l":21.8,"n":22,"o":21.883,"t":"2025-09-03T04:00:00Z","v":1018,"vw":21.867857},{"c":22.2277,"h":22.2277,"l":21.84,"n":11,"o":21.84,"t":"2025-09-04T04:00:00Z","v":228,"vw":21.84},{"c":22.3241,"h":22.3241,"l":22.29,"n":21,"o":22.29,"t":"2025-09-05T04:00:00Z","v":480,"vw":22.29},{"c":22.2918,"h":22.31,"l":22.25,"n":26,"o":22.31,"t":"2025-09-08T04:00:00Z","v":2806,"vw":22.277992},{"c":22.0481,"h":22.15,"l":22.0481,"n":13,"o":22.15,"t":"2025-09-09T04:00:00Z","v":62463,"vw":22.080112},{"c":21.9418,"h":22.0192,"l":21.9085,"n":30,"o":21.99,"t":"2025-09-10T04:00:00Z","v":18141,"vw":21.933531},{"c":22.295,"h":22.295,"l":22.2285,"n":54,"o":22.2347,"t":"2025-09-11T04:00:00Z","v":5920,"vw":22.253251},{"c":21.9841,"h":22.1094,"l":21.9841,"n":80,"o":22.1,"t":"2025-09-12T04:00:00Z","v":5651,"vw":22.058688},{"c":21.9083,"h":22.03,"l":21.88,"n":82,"o":22.02,"t":"2025-09-15T04:00:00Z","v":13257,"vw":21.968763},{"c":21.9508,"h":21.9508,"l":21.865,"n":35,"o":21.9008,"t":"2025-09-16T04:00:00Z","v":2916,"vw":21.881187},{"c":21.9081,"h":22.14,"l":21.78,"n":36,"o":22.14,"t":"2025-09-17T04:00:00Z","v":2494,"vw":21.977836},{"c":22.1444,"h":22.1444,"l":21.9863,"n":22,"o":22.1395,"t":"2025-09-18T04:00:00Z","v":5751,"vw":22.107253},{"c":21.8764,"h":21.91,"l":21.79,"n":21,"o":21.91,"t":"2025-09-19T04:00:00Z","v":2375,"vw":21.847335},{"c":21.8341,"h":21.8341,"l":21.68,"n":18,"o":21.68,"t":"2025-09-22T04:00:00Z","v":3049,"vw":21.738734},{"c":21.7194,"h":21.87,"l":21.6535,"n":14,"o":21.87,"t":"2025-09-23T04:00:00Z","v":1507,"vw":21.707859},{"c":21.5789,"h":21.7552,"l":21.56,"n":17,"o":21.7552,"t":"2025-09-24T04:00:00Z","v":1033,"vw":21.6727},{"c":21.3461,"h":21.38,"l":21.29,"n":21,"o":21.36,"t":"2025-09-25T04:00:00Z","v":3018,"vw":21.333994},{"c":21.4517,"h":21.47,"l":21.41,"n":63,"o":21.44,"t":"2025-09-26T04:00:00Z","v":4620,"vw":21.432796},{"c":21.404,"h":21.4525,"l":21.37,"n":20,"o":21.4525,"t":"2025-09-29T04:00:00Z","v":4407,"vw":21.422522},{"c":21.317,"h":21.317,"l":21.12,"n":46,"o":21.25,"t":"2025-09-30T04:00:00Z","v":6963,"vw":21.211088},{"c":21.1701,"h":21.22,"l":21.17,"n":33,"o":21.18,"t":"2025-10-01T04:00:00Z","v":5527,"vw":21.197654},{"c":21.2659,"h":21.2659,"l":21.17,"n":14,"o":21.1985,"t":"2025-10-02T04:00:00Z","v":1112,"vw":21.195565},{"c":21.31,"h":21.4,"l":21.2,"n":17,"o":21.2,"t":"2025-10-03T04:00:00Z","v":1256,"vw":21.317273},{"c":21.2546,"h":21.315,"l":21.09,"n":30,"o":21.3,"t":"2025-10-06T04:00:00Z","v":6665,"vw":21.223763},{"c":21.0724,"h":21.0724,"l":21.0724,"n":17,"o":21.0724,"t":"2025-10-07T04:00:00Z","v":225,"vw":21.0724},{"c":21.25,"h":21.25,"l":21.0111,"n":22,"o":21.17,"t":"2025-10-08T04:00:00Z","v":3418,"vw":21.159458},{"c":20.9418,"h":21.05,"l":20.9418,"n":24,"o":21.05,"t":"2025-10-09T04:00:00Z","v":13088,"vw":20.986691},{"c":20.3739,"h":20.3739,"l":20.3739,"n":15,"o":20.3739,"t":"2025-10-10T04:00:00Z","v":233,"vw":20.3739},{"c":20.5793,"h":20.5793,"l":20.48,"n":23,"o":20.525,"t":"2025-10-13T04:00:00Z","v":2022,"vw":20.528637},{"c":20.8677,"h":20.8677,"l":20.48,"n":42,"o":20.48,"t":"2025-10-14T04:00:00Z","v":9716,"vw":20.696722},{"c":20.7692,"h":21.05,"l":20.7692,"n":34,"o":21.05,"t":"2025-10-15T04:00:00Z","v":2639,"vw":20.865253},{"c":20.4792,"h":20.6892,"l":20.4792,"n":21,"o":20.6892,"t":"2025-10-16T04:00:00Z","v":978,"vw":20.592789},{"c":20.7625,"h":20.7625,"l":20.55,"n":16,"o":20.55,"t":"2025-10-17T04:00:00Z","v":1593,"vw":20.623233},{"c":21.125,"h":21.1506,"l":20.76,"n":42,"o":20.76,"t":"2025-10-20T04:00:00Z","v":3348,"vw":21.064973},{"c":21.4048,"h":21.4048,"l":21.03,"n":20,"o":21.03,"t":"2025-10-21T04:00:00Z","v":2979,"vw":21.374202},{"c":21.1368,"h":21.39,"l":21.12,"n":24,"o":21.39,"t":"2025-10-22T04:00:00Z","v":1746,"vw":21.334156},{"c":21.2445,"h":21.2445,"l":21.2445,"n":24,"o":21.2445,"t":"2025-10-23T04:00:00Z","v":405,"vw":21.2445},{"c":21.4434,"h":21.506,"l":21.4434,"n":15,"o":21.505,"t":"2025-10-24T04:00:00Z","v":4257,"vw":21.501674},{"c":21.4683,"h":21.602,"l":21.37,"n":60,"o":21.59,"t":"2025-10-27T04:00:00Z","v":61622,"vw":21.546022},{"c":21.3457,"h":21.45,"l":21.3,"n":48,"o":21.45,"t":"2025-10-28T04:00:00Z","v":3478,"vw":21.378908},{"c":21.0766,"h":21.0766,"l":21.0766,"n":11,"o":21.0766,"t":"2025-10-29T04:00:00Z","v":205,"vw":21.0766},{"c":20.8806,"h":21.11,"l":20.8806,"n":17,"o":21.11,"t":"2025-10-30T04:00:00Z","v":472,"vw":21.010476},{"c":20.9,"h":20.9,"l":20.79,"n":28,"o":20.79,"t":"2025-10-31T04:00:00Z","v":3924,"vw":20.839195},{"c":20.709,"h":20.86,"l":20.5517,"n":515,"o":20.73,"t":"2025-11-03T05:00:00Z","v":170033,"vw":20.750677},{"c":20.5583,"h":20.7,"l":20.53,"n":38,"o":20.65,"t":"2025-11-04T05:00:00Z","v":4573,"vw":20.626304},{"c":20.6862,"h":20.76,"l":20.57,"n":16,"o":20.61,"t":"2025-11-05T05:00:00Z","v":1271,"vw":20.607732},{"c":19.9173,"h":19.9173,"l":19.91,"n":11,"o":19.91,"t":"2025-11-06T05:00:00Z","v":751,"vw":19.91},{"c":19.8344,"h":19.8344,"l":19.551,"n":24,"o":19.552,"t":"2025-11-07T05:00:00Z","v":1887,"vw":19.607908},{"c":19.9597,"h":20.04,"l":19.7955,"n":33,"o":19.7955,"t":"2025-11-10T05:00:00Z","v":6331,"vw":19.905817},{"c":20.0188,"h":20.0188,"l":19.93,"n":21,"o":19.93,"t":"2025-11-11T05:00:00Z","v":1565,"vw":19.941354},{"c":19.9745,"h":20.13,"l":19.9745,"n":9,"o":20.13,"t":"2025-11-12T05:00:00Z","v":218,"vw":20.13},{"c":19.6724,"h":19.86,"l":19.6724,"n":13,"o":19.86,"t":"2025-11-13T05:00:00Z","v":362,"vw":19.754774},{"c":19.6181,"h":19.6181,"l":19.5,"n":11,"o":19.5,"t":"2025-11-14T05:00:00Z","v":1023,"vw":19.558251},{"c":19.2013,"h":19.6012,"l":19.2013,"n":32,"o":19.6012,"t":"2025-11-17T05:00:00Z","v":3340,"vw":19.375055},{"c":19.2158,"h":19.2344,"l":19.1,"n":20,"o":19.2344,"t":"2025-11-18T05:00:00Z","v":996,"vw":19.142941},{"c":19.188,"h":19.39,"l":19.1159,"n":10,"o":19.39,"t":"2025-11-19T05:00:00Z","v":655,"vw":19.252366},{"c":19.0509,"h":19.13,"l":19.0509,"n":12,"o":19.1274,"t":"2025-11-20T05:00:00Z","v":1111,"vw":19.119747},{"c":19.6,"h":19.6,"l":19.36,"n":8,"o":19.36,"t":"2025-11-21T05:00:00Z","v":265,"vw":19.400646},{"c":19.6396,"h":19.6745,"l":19.6396,"n":11,"o":19.6745,"t":"2025-11-24T05:00:00Z","v":268,"vw":19.6745},{"c":20.1339,"h":20.1339,"l":19.86,"n":19,"o":19.86,"t":"2025-11-25T05:00:00Z","v":3595,"vw":20.042405},{"c":20.1917,"h":20.29,"l":20.12,"n":12,"o":20.12,"t":"2025-11-26T05:00:00Z","v":591,"vw":20.234444},{"c":20.2276,"h":20.2276,"l":20.2276,"n":5,"o":20.2276,"t":"2025-11-28T05:00:00Z","v":88,"vw":20.2276},{"c":20.1737,"h":20.3,"l":20.1737,"n":15,"o":20.3,"t":"2025-12-01T05:00:00Z","v":768,"vw":20.269552},{"c":20.1352,"h":20.22,"l":20.13,"n":36,"o":20.18,"t":"2025-12-02T05:00:00Z","v":2596,"vw":20.170738},{"c":20.4516,"h":20.5198,"l":20.31,"n":27,"o":20.31,"t":"2025-12-03T05:00:00Z","v":7703,"vw":20.463948},{"c":20.4683,"h":20.59,"l":20.4683,"n":27,"o":20.57,"t":"2025-12-04T05:00:00Z","v":5994,"vw":20.570194},{"c":20.4159,"h":20.61,"l":20.4159,"n":12,"o":20.61,"t":"2025-12-05T05:00:00Z","v":201,"vw":20.61},{"c":20.3099,"h":20.3099,"l":20.3099,"n":5,"o":20.3099,"t":"2025-12-08T05:00:00Z","v":55,"vw":20.3099},{"c":20.3713,"h":20.395,"l":20.3301,"n":21,"o":20.3302,"t":"2025-12-09T05:00:00Z","v":163874,"vw":20.379146},{"c":20.875,"h":20.875,"l":20.51,"n":49,"o":20.527,"t":"2025-12-10T05:00:00Z","v":6374,"vw":20.576561},{"c":21.0289,"h":21.07,"l":21,"n":22,"o":21.07,"t":"2025-12-11T05:00:00Z","v":4906,"vw":21.006574},{"c":20.9158,"h":20.9158,"l":20.9158,"n":13,"o":20.9158,"t":"2025-12-12T05:00:00Z","v":334,"vw":20.9158},{"c":20.7036,"h":20.765,"l":20.6913,"n":21,"o":20.765,"t":"2025-12-15T05:00:00Z","v":1808,"vw":20.724467},{"c":20.5781,"h":20.6554,"l":20.54,"n":13,"o":20.6554,"t":"2025-12-16T05:00:00Z","v":3368,"vw":20.575609},{"c":20.5862,"h":20.71,"l":20.5812,"n":18,"o":20.71,"t":"2025-12-17T05:00:00Z","v":2784,"vw":20.61268},{"c":20.6489,"h":20.65,"l":20.6489,"n":6,"o":20.65,"t":"2025-12-18T05:00:00Z","v":336,"vw":20.65},{"c":20.1592,"h":20.1592,"l":20.1592,"n":5,"o":20.1592,"t":"2025-12-19T05:00:00Z","v":5,"vw":20.1592},{"c":20.3983,"h":20.45,"l":20.36,"n":22,"o":20.44,"t":"2025-12-22T05:00:00Z","v":3499,"vw":20.387976},{"c":20.3,"h":20.3,"l":20.3,"n":56,"o":20.3,"t":"2025-12-23T05:00:00Z","v":409,"vw":20.3},{"c":20.345,"h":20.4,"l":20.2201,"n":50,"o":20.32,"t":"2025-12-24T05:00:00Z","v":28826,"vw":20.318748},{"c":20.3338,"h":20.3338,"l":20.3338,"n":10,"o":20.3338,"t":"2025-12-26T05:00:00Z","v":15,"vw":20.3338},{"c":20.2216,"h":20.3016,"l":20.21,"n":16,"o":20.3016,"t":"2025-12-29T05:00:00Z","v":28887,"vw":20.210796},{"c":20.1296,"h":20.23,"l":20.1296,"n":13,"o":20.23,"t":"2025-12-30T05:00:00Z","v":486,"vw":20.176649},{"c":19.9204,"h":20.09,"l":19.9204,"n":15,"o":20.09,"t":"2025-12-31T05:00:00Z","v":13848,"vw":20.015046},{"c":19.8979,"h":19.91,"l":19.7832,"n":14,"o":19.83,"t":"2026-01-02T05:00:00Z","v":3192,"vw":19.870329},{"c":20.2853,"h":20.425,"l":20.09,"n":41,"o":20.1,"t":"2026-01-05T05:00:00Z","v":6116,"vw":20.272496},{"c":20.6203,"h":20.6203,"l":20.36,"n":54,"o":20.36,"t":"2026-01-06T05:00:00Z","v":3088,"vw":20.504517},{"c":20.5244,"h":20.555,"l":20.51,"n":9,"o":20.51,"t":"2026-01-07T05:00:00Z","v":1319,"vw":20.514083},{"c":20.785,"h":20.785,"l":20.6,"n":13,"o":20.6,"t":"2026-01-08T05:00:00Z","v":325,"vw":20.6},{"c":20.945,"h":20.945,"l":20.74,"n":13,"o":20.74,"t":"2026-01-09T05:00:00Z","v":500,"vw":20.78086},{"c":20.8481,"h":20.865,"l":20.8481,"n":10,"o":20.85,"t":"2026-01-12T05:00:00Z","v":985,"vw":20.863316},{"c":20.725,"h":20.725,"l":20.67,"n":8,"o":20.67,"t":"2026-01-13T05:00:00Z","v":358,"vw":20.676006},{"c":20.7951,"h":20.82,"l":20.75,"n":21,"o":20.77,"t":"2026-01-14T05:00:00Z","v":1038,"vw":20.776676},{"c":21.0241,"h":21.0241,"l":20.94,"n":16,"o":20.96,"t":"2026-01-15T05:00:00Z","v":4051,"vw":21.010769},{"c":20.9546,"h":20.97,"l":20.83,"n":20,"o":20.83,"t":"2026-01-16T05:00:00Z","v":3816,"vw":20.964743},{"c":20.5385,"h":20.76,"l":20.512,"n":45,"o":20.67,"t":"2026-01-20T05:00:00Z","v":13769,"vw":20.573799},{"c":20.9709,"h":20.9709,"l":20.82,"n":13,"o":20.82,"t":"2026-01-21T05:00:00Z","v":254,"vw":20.88},{"c":21.1416,"h":21.21,"l":21.1416,"n":29,"o":21.19,"t":"2026-01-22T05:00:00Z","v":1652,"vw":21.204401},{"c":20.8953,"h":20.8953,"l":20.8603,"n":8,"o":20.8603,"t":"2026-01-23T05:00:00Z","v":565,"vw":20.874437},{"c":20.8938,"h":20.8938,"l":20.86,"n":11,"o":20.89,"t":"2026-01-26T05:00:00Z","v":501,"vw":20.872229},{"c":20.6523,"h":20.655,"l":20.6,"n":11,"o":20.655,"t":"2026-01-27T05:00:00Z","v":901,"vw":20.642128},{"c":20.4584,"h":20.52,"l":20.4584,"n":14,"o":20.52,"t":"2026-01-28T05:00:00Z","v":441,"vw":20.52},{"c":20.4309,"h":20.4309,"l":20.35,"n":9,"o":20.35,"t":"2026-01-29T05:00:00Z","v":275,"vw":20.355},{"c":20.3505,"h":20.4,"l":20.23,"n":22,"o":20.23,"t":"2026-01-30T05:00:00Z","v":584,"vw":20.2976},{"c":20.5277,"h":20.58,"l":20.37,"n":29,"o":20.49,"t":"2026-02-02T05:00:00Z","v":31044,"vw":20.538089},{"c":20.0328,"h":20.0328,"l":19.97,"n":14,"o":19.97,"t":"2026-02-03T05:00:00Z","v":529,"vw":19.97},{"c":20.4267,"h":20.4267,"l":20.24,"n":23,"o":20.24,"t":"2026-02-04T05:00:00Z","v":520,"vw":20.2625},{"c":20.1058,"h":20.21,"l":20.08,"n":51,"o":20.1008,"t":"2026-02-05T05:00:00Z","v":4038,"vw":20.110842},{"c":20.5693,"h":20.5693,"l":20.42,"n":17,"o":20.42,"t":"2026-02-06T05:00:00Z","v":571,"vw":20.426667},{"c":20.3795,"h":20.3795,"l":20.37,"n":7,"o":20.37,"t":"2026-02-09T05:00:00Z","v":206,"vw":20.37},{"c":20.5092,"h":20.71,"l":20.48,"n":56,"o":20.64,"t":"2026-02-10T05:00:00Z","v":3204,"vw":20.635},{"c":20.1571,"h":20.33,"l":20.1571,"n":8,"o":20.33,"t":"2026-02-11T05:00:00Z","v":197,"vw":20.33},{"c":19.7984,"h":19.7984,"l":19.72,"n":9,"o":19.72,"t":"2026-02-12T05:00:00Z","v":323,"vw":19.72},{"c":19.9863,"h":20.08,"l":19.9863,"n":10,"o":20.06,"t":"2026-02-13T05:00:00Z","v":434,"vw":20.065},{"c":19.9435,"h":19.9435,"l":19.78,"n":31,"o":19.78,"t":"2026-02-17T05:00:00Z","v":20800,"vw":19.822042},{"c":20.136,"h":20.19,"l":20.07,"n":17,"o":20.086,"t":"2026-02-18T05:00:00Z","v":1323,"vw":20.114909},{"c":20.1336,"h":20.16,"l":20.11,"n":24,"o":20.11,"t":"2026-02-19T05:00:00Z","v":2199,"vw":20.135293},{"c":20.1612,"h":20.1612,"l":20.04,"n":17,"o":20.04,"t":"2026-02-20T05:00:00Z","v":297,"vw":20.04},{"c":19.6471,"h":20.12,"l":19.64,"n":24,"o":20.12,"t":"2026-02-23T05:00:00Z","v":1000,"vw":19.739333},{"c":19.8943,"h":19.91,"l":19.7701,"n":18,"o":19.87,"t":"2026-02-24T05:00:00Z","v":2516,"vw":19.835253},{"c":19.9002,"h":19.95,"l":19.79,"n":16,"o":19.79,"t":"2026-02-25T05:00:00Z","v":656,"vw":19.892694},{"c":20.3161,"h":20.3161,"l":20.13,"n":16,"o":20.13,"t":"2026-02-26T05:00:00Z","v":647,"vw":20.176697},{"c":20.1092,"h":20.15,"l":20.01,"n":29,"o":20.08,"t":"2026-02-27T05:00:00Z","v":2692,"vw":20.077924},{"c":20.3053,"h":20.3053,"l":20.1,"n":31,"o":20.1,"t":"2026-03-02T05:00:00Z","v":3131,"vw":20.187563},{"c":20.1662,"h":20.1662,"l":19.725,"n":16,"o":19.76,"t":"2026-03-03T05:00:00Z","v":1409,"vw":19.784022},{"c":20.2663,"h":20.28,"l":20.2581,"n":18,"o":20.26,"t":"2026-03-04T05:00:00Z","v":1603,"vw":20.263183},{"c":19.9895,"h":19.9895,"l":19.96,"n":7,"o":19.96,"t":"2026-03-05T05:00:00Z","v":239,"vw":19.96},{"c":19.6113,"h":19.6113,"l":19.5,"n":17,"o":19.5,"t":"2026-03-06T05:00:00Z","v":1810,"vw":19.534338},{"c":19.5926,"h":19.5926,"l":19.17,"n":17,"o":19.17,"t":"2026-03-09T04:00:00Z","v":634,"vw":19.4325},{"c":19.4642,"h":19.51,"l":19.27,"n":49,"o":19.41,"t":"2026-03-10T04:00:00Z","v":6685,"vw":19.363542},{"c":19.4423,"h":19.4423,"l":19.26,"n":12,"o":19.26,"t":"2026-03-11T04:00:00Z","v":293,"vw":19.26},{"c":19.0316,"h":19.21,"l":19.0316,"n":20,"o":19.21,"t":"2026-03-12T04:00:00Z","v":4670,"vw":19.130697},{"c":18.9,"h":19.43,"l":18.9,"n":34,"o":19.11,"t":"2026-03-13T04:00:00Z","v":4545,"vw":19.112174},{"c":19.0289,"h":19.12,"l":19.01,"n":19,"o":19.0201,"t":"2026-03-16T04:00:00Z","v":2192,"vw":19.057683},{"c":19.177,"h":19.23,"l":19.177,"n":8,"o":19.23,"t":"2026-03-17T04:00:00Z","v":188,"vw":19.23},{"c":19.1271,"h":19.26,"l":19.1271,"n":10,"o":19.15,"t":"2026-03-18T04:00:00Z","v":950,"vw":19.168066},{"c":19.03,"h":19.04,"l":19.03,"n":10,"o":19.04,"t":"2026-03-19T04:00:00Z","v":558,"vw":19.032},{"c":18.8304,"h":18.9,"l":18.78,"n":12,"o":18.9,"t":"2026-03-20T04:00:00Z","v":393,"vw":18.860396},{"c":19.0763,"h":19.26,"l":19.05,"n":11,"o":19.05,"t":"2026-03-23T04:00:00Z","v":944,"vw":19.131515},{"c":19.075,"h":19.19,"l":19.075,"n":12,"o":19.19,"t":"2026-03-24T04:00:00Z","v":1266,"vw":19.114262},{"c":19.0688,"h":19.115,"l":18.98,"n":32,"o":19.08,"t":"2026-03-25T04:00:00Z","v":2483,"vw":19.030676},{"c":18.9869,"h":19.01,"l":18.9869,"n":6,"o":19.01,"t":"2026-03-26T04:00:00Z","v":197,"vw":19.01},{"c":18.5756,"h":18.8,"l":18.5756,"n":9,"o":18.7388,"t":"2026-03-27T04:00:00Z","v":746,"vw":18.751268},{"c":18.6611,"h":18.6611,"l":18.6611,"n":9,"o":18.6611,"t":"2026-03-30T04:00:00Z","v":56,"vw":18.6611},{"c":19.0022,"h":19.0349,"l":18.7801,"n":34,"o":18.82,"t":"2026-03-31T04:00:00Z","v":2653,"vw":18.907993},{"c":19.0724,"h":19.18,"l":19.0724,"n":14,"o":19.18,"t":"2026-04-01T04:00:00Z","v":5273,"vw":19.18},{"c":19.0843,"h":19.0843,"l":19.01,"n":16,"o":19.01,"t":"2026-04-02T04:00:00Z","v":315,"vw":19.02},{"c":19.2103,"h":19.2103,"l":19.12,"n":10,"o":19.12,"t":"2026-04-06T04:00:00Z","v":425,"vw":19.147778},{"c":19.1551,"h":19.29,"l":19.12,"n":15,"o":19.29,"t":"2026-04-07T04:00:00Z","v":436,"vw":19.1775},{"c":19.5766,"h":19.71,"l":19.5766,"n":19,"o":19.71,"t":"2026-04-08T04:00:00Z","v":448,"vw":19.656936},{"c":19.665,"h":19.665,"l":19.665,"n":13,"o":19.665,"t":"2026-04-09T04:00:00Z","v":966,"vw":19.665},{"c":19.5475,"h":19.5475,"l":19.515,"n":13,"o":19.515,"t":"2026-04-10T04:00:00Z","v":647,"vw":19.515},{"c":19.9072,"h":19.9072,"l":19.5101,"n":19,"o":19.5101,"t":"2026-04-13T04:00:00Z","v":2207,"vw":19.63293},{"c":19.915,"h":19.95,"l":19.87,"n":19,"o":19.95,"t":"2026-04-14T04:00:00Z","v":1374,"vw":19.894532},{"c":20.0525,"h":20.0525,"l":19.995,"n":25,"o":20.02,"t":"2026-04-15T04:00:00Z","v":932,"vw":20.018249},{"c":20.0564,"h":20.195,"l":20.02,"n":16,"o":20.195,"t":"2026-04-16T04:00:00Z","v":941,"vw":20.122227},{"c":20.3649,"h":20.55,"l":20.3,"n":18,"o":20.3,"t":"2026-04-17T04:00:00Z","v":2938,"vw":20.492391},{"c":20.593,"h":20.6,"l":20.57,"n":14,"o":20.57,"t":"2026-04-20T04:00:00Z","v":20304,"vw":20.570248},{"c":20.5524,"h":20.9,"l":20.53,"n":233,"o":20.75,"t":"2026-04-21T04:00:00Z","v":22522,"vw":20.71936},{"c":20.6539,"h":20.6539,"l":20.56,"n":28,"o":20.61,"t":"2026-04-22T04:00:00Z","v":6272,"vw":20.578164},{"c":20.4778,"h":20.64,"l":20.36,"n":17,"o":20.61,"t":"2026-04-23T04:00:00Z","v":5589,"vw":20.551291},{"c":20.4825,"h":20.4825,"l":20.39,"n":29,"o":20.4,"t":"2026-04-24T04:00:00Z","v":3719,"vw":20.416526},{"c":20.5652,"h":20.5652,"l":20.5652,"n":10,"o":20.5652,"t":"2026-04-27T04:00:00Z","v":101,"vw":20.5652},{"c":20.5902,"h":20.5902,"l":20.5902,"n":11,"o":20.5902,"t":"2026-04-28T04:00:00Z","v":92,"vw":20.5902},{"c":20.3794,"h":20.3794,"l":20.3794,"n":4,"o":20.3794,"t":"2026-04-29T04:00:00Z","v":12,"vw":20.3794},{"c":20.4725,"h":20.48,"l":20.4725,"n":6,"o":20.48,"t":"2026-04-30T04:00:00Z","v":1562,"vw":20.48},{"c":20.4196,"h":20.4196,"l":20.4196,"n":11,"o":20.4196,"t":"2026-05-01T04:00:00Z","v":56,"vw":20.4196},{"c":20.2796,"h":20.44,"l":20.2796,"n":12,"o":20.44,"t":"2026-05-04T04:00:00Z","v":251,"vw":20.44},{"c":20.5105,"h":20.555,"l":20.5105,"n":13,"o":20.555,"t":"2026-05-05T04:00:00Z","v":312,"vw":20.555},{"c":20.5086,"h":20.535,"l":20.5086,"n":14,"o":20.535,"t":"2026-05-06T04:00:00Z","v":355,"vw":20.535},{"c":20.5076,"h":20.5076,"l":20.5076,"n":15,"o":20.5076,"t":"2026-05-07T04:00:00Z","v":178,"vw":20.5076},{"c":20.695,"h":20.71,"l":20.57,"n":11,"o":20.57,"t":"2026-05-08T04:00:00Z","v":1116,"vw":20.6555},{"c":20.5399,"h":20.68,"l":20.5399,"n":11,"o":20.68,"t":"2026-05-11T04:00:00Z","v":265,"vw":20.68},{"c":20.37,"h":20.39,"l":20.27,"n":15,"o":20.27,"t":"2026-05-12T04:00:00Z","v":2607,"vw":20.368031},{"c":20.102,"h":20.102,"l":20.07,"n":9,"o":20.07,"t":"2026-05-13T04:00:00Z","v":21284,"vw":20.07},{"c":20.0738,"h":20.0738,"l":20.0738,"n":5,"o":20.0738,"t":"2026-05-14T04:00:00Z","v":6,"vw":20.0738},{"c":19.8616,"h":19.8616,"l":19.8616,"n":8,"o":19.8616,"t":"2026-05-15T04:00:00Z","v":58,"vw":19.8616},{"c":20.0843,"h":20.0843,"l":19.82,"n":4,"o":19.82,"t":"2026-05-18T04:00:00Z","v":202,"vw":19.82},{"c":19.792,"h":19.935,"l":19.792,"n":12,"o":19.935,"t":"2026-05-19T04:00:00Z","v":622,"vw":19.895},{"c":20.115,"h":20.115,"l":19.82,"n":33,"o":19.82,"t":"2026-05-20T04:00:00Z","v":1463,"vw":20.00719},{"c":20.1695,"h":20.18,"l":19.99,"n":16,"o":19.99,"t":"2026-05-21T04:00:00Z","v":673,"vw":20.068655},{"c":20.3469,"h":20.35,"l":20.295,"n":9,"o":20.3,"t":"2026-05-22T04:00:00Z","v":538,"vw":20.316216},{"c":20.4403,"h":20.48,"l":20.4403,"n":21,"o":20.46,"t":"2026-05-26T04:00:00Z","v":1118,"vw":20.461552},{"c":20.4,"h":20.53,"l":20.4,"n":16,"o":20.505,"t":"2026-05-27T04:00:00Z","v":1555,"vw":20.481669},{"c":20.4456,"h":20.4456,"l":20.415,"n":17,"o":20.4201,"t":"2026-05-28T04:00:00Z","v":607,"vw":20.41755},{"c":20.4819,"h":20.4819,"l":20.4819,"n":5,"o":20.4819,"t":"2026-05-29T04:00:00Z","v":5,"vw":20.4819},{"c":20.7308,"h":20.7308,"l":20.46,"n":15,"o":20.46,"t":"2026-06-01T04:00:00Z","v":895,"vw":20.613908},{"c":20.55,"h":20.55,"l":20.505,"n":12,"o":20.505,"t":"2026-06-02T04:00:00Z","v":650,"vw":20.505},{"c":20.2895,"h":20.305,"l":20.25,"n":16,"o":20.25,"t":"2026-06-03T04:00:00Z","v":25963,"vw":20.250218},{"c":20.5504,"h":20.5504,"l":20.53,"n":10,"o":20.53,"t":"2026-06-04T04:00:00Z","v":451,"vw":20.5325},{"c":20.3882,"h":20.3882,"l":20.3882,"n":16,"o":20.3882,"t":"2026-06-05T04:00:00Z","v":139,"vw":20.3882},{"c":20.2268,"h":20.4,"l":20.2268,"n":17,"o":20.4,"t":"2026-06-08T04:00:00Z","v":20802,"vw":20.291987},{"c":20.5378,"h":20.5378,"l":20.29,"n":10,"o":20.29,"t":"2026-06-09T04:00:00Z","v":549,"vw":20.29},{"c":20.3403,"h":20.5,"l":20.27,"n":17,"o":20.46,"t":"2026-06-10T04:00:00Z","v":6046,"vw":20.387097},{"c":20.5684,"h":20.5684,"l":20.5684,"n":17,"o":20.5684,"t":"2026-06-11T04:00:00Z","v":213,"vw":20.5684},{"c":20.7401,"h":20.7401,"l":20.7401,"n":10,"o":20.7401,"t":"2026-06-12T04:00:00Z","v":136,"vw":20.7401},{"c":20.6976,"h":20.81,"l":20.6976,"n":9,"o":20.81,"t":"2026-06-15T04:00:00Z","v":111,"vw":20.81},{"c":20.8183,"h":20.85,"l":20.8183,"n":12,"o":20.85,"t":"2026-06-16T04:00:00Z","v":217,"vw":20.85},{"c":20.4455,"h":20.98,"l":20.4455,"n":29,"o":20.85,"t":"2026-06-17T04:00:00Z","v":1464,"vw":20.868153},{"c":20.6613,"h":20.6613,"l":20.6613,"n":10,"o":20.6613,"t":"2026-06-18T04:00:00Z","v":106,"vw":20.6613},{"c":20.5744,"h":20.5744,"l":20.555,"n":16,"o":20.555,"t":"2026-06-22T04:00:00Z","v":1075,"vw":20.555},{"c":20.546,"h":20.56,"l":20.5,"n":14,"o":20.5,"t":"2026-06-23T04:00:00Z","v":250,"vw":20.530732},{"c":20.8752,"h":20.8752,"l":20.8005,"n":23,"o":20.8005,"t":"2026-06-24T04:00:00Z","v":1930,"vw":20.837266},{"c":20.9345,"h":20.9345,"l":20.9345,"n":12,"o":20.9345,"t":"2026-06-25T04:00:00Z","v":146,"vw":20.9345},{"c":21.3243,"h":21.3243,"l":21.14,"n":11,"o":21.14,"t":"2026-06-26T04:00:00Z","v":322,"vw":21.14},{"c":21.3043,"h":21.32,"l":21.23,"n":28,"o":21.23,"t":"2026-06-29T04:00:00Z","v":1220,"vw":21.275891},{"c":21.3931,"h":21.3931,"l":21.36,"n":18,"o":21.36,"t":"2026-06-30T04:00:00Z","v":1591,"vw":21.367972},{"c":21.3794,"h":21.3794,"l":21.3794,"n":16,"o":21.3794,"t":"2026-07-01T04:00:00Z","v":36,"vw":21.3794},{"c":21.4822,"h":21.49,"l":21.3801,"n":27,"o":21.3801,"t":"2026-07-02T04:00:00Z","v":1032,"vw":21.405423},{"c":21.4342,"h":21.44,"l":21.295,"n":39,"o":21.295,"t":"2026-07-06T04:00:00Z","v":737,"vw":21.389565},{"c":21.3628,"h":21.42,"l":21.35,"n":21,"o":21.42,"t":"2026-07-07T04:00:00Z","v":2132,"vw":21.392574},{"c":20.8305,"h":20.85,"l":20.825,"n":25,"o":20.825,"t":"2026-07-08T04:00:00Z","v":853,"vw":20.829229},{"c":21.0771,"h":21.0771,"l":21.05,"n":15,"o":21.05,"t":"2026-07-09T04:00:00Z","v":1295,"vw":21.05},{"c":21.1254,"h":21.1254,"l":21.08,"n":24,"o":21.08,"t":"2026-07-10T04:00:00Z","v":1087,"vw":21.095884},{"c":21.2777,"h":21.3,"l":21.23,"n":26,"o":21.23,"t":"2026-07-13T04:00:00Z","v":686,"vw":21.2475},{"c":21.277,"h":21.277,"l":21.277,"n":21,"o":21.277,"t":"2026-07-14T04:00:00Z","v":235,"vw":21.277},{"c":21.3853,"h":21.39,"l":21.3853,"n":14,"o":21.39,"t":"2026-07-15T04:00:00Z","v":509,"vw":21.39},{"c":21.7195,"h":21.74,"l":21.7,"n":19,"o":21.72,"t":"2026-07-16T04:00:00Z","v":749,"vw":21.714286},{"c":21.4893,"h":21.4893,"l":21.4893,"n":16,"o":21.4893,"t":"2026-07-17T04:00:00Z","v":120,"vw":21.4893},{"c":21.4044,"h":21.76,"l":21.3,"n":29,"o":21.76,"t":"2026-07-20T04:00:00Z","v":835,"vw":21.461445},{"c":21.2303,"h":21.38,"l":21.19,"n":23,"o":21.38,"t":"2026-07-21T04:00:00Z","v":522,"vw":21.289689},{"c":21.0851,"h":21.0851,"l":21.0851,"n":14,"o":21.0851,"t":"2026-07-22T04:00:00Z","v":223,"vw":21.0851},{"c":20.8203,"h":20.8203,"l":20.8203,"n":17,"o":20.8203,"t":"2026-07-23T04:00:00Z","v":214,"vw":20.8203},{"c":21.1414,"h":21.2,"l":21.1414,"n":16,"o":21.2,"t":"2026-07-24T04:00:00Z","v":693,"vw":21.189806},{"c":21.4899,"h":21.4899,"l":21.4899,"n":8,"o":21.4899,"t":"2026-07-27T04:00:00Z","v":8,"vw":21.4899},{"c":21.896,"h":21.896,"l":21.896,"n":11,"o":21.896,"t":"2026-07-28T04:00:00Z","v":74,"vw":21.896},{"c":21.6491,"h":21.93,"l":21.6491,"n":15,"o":21.93,"t":"2026-07-29T04:00:00Z","v":345,"vw":21.93},{"c":21.49,"h":21.49,"l":21.325,"n":21,"o":21.325,"t":"2026-07-30T04:00:00Z","v":2986,"vw":21.410438},{"c":21.5037,"h":21.5037,"l":21.5037,"n":12,"o":21.5037,"t":"2026-07-31T04:00:00Z","v":45,"vw":21.5037},{"c":21.9717,"h":21.9717,"l":21.92,"n":15,"o":21.95,"t":"2026-08-03T04:00:00Z","v":232,"vw":21.935849},{"c":22.4173,"h":22.4173,"l":22.38,"n":28,"o":22.38,"t":"2026-08-04T04:00:00Z","v":987,"vw":22.38},{"c":22.423,"h":22.56,"l":22.33,"n":27,"o":22.56,"t":"2026-08-05T04:00:00Z","v":987,"vw":22.424487},{"c":22.1293,"h":22.17,"l":22.1293,"n":23,"o":22.17,"t":"2026-08-06T04:00:00Z","v":595,"vw":22.17},{"c":22.2622,"h":22.43,"l":22.2622,"n":106,"o":22.43,"t":"2026-08-07T04:00:00Z","v":38541,"vw":22.415845},{"c":21.9746,"h":22.02,"l":21.97,"n":28,"o":22.02,"t":"2026-08-10T04:00:00Z","v":1655,"vw":21.995},{"c":21.9358,"h":22,"l":21.9358,"n":20,"o":22,"t":"2026-08-11T04:00:00Z","v":873,"vw":22},{"c":21.8663,"h":21.8663,"l":21.77,"n":25,"o":21.77,"t":"2026-08-12T04:00:00Z","v":898,"vw":21.77},{"c":22.31,"h":22.31,"l":21.96,"n":21,"o":21.96,"t":"2026-08-13T04:00:00Z","v":540,"vw":21.96},{"c":22.262,"h":22.262,"l":22.262,"n":24,"o":22.262,"t":"2026-08-14T04:00:00Z","v":58,"vw":22.262},{"c":22.05,"h":22.06,"l":22.04,"n":44,"o":22.04,"t":"2026-08-17T04:00:00Z","v":4104,"vw":22.053716},{"c":21.91,"h":22.07,"l":21.91,"n":25,"o":22.07,"t":"2026-08-18T04:00:00Z","v":1694,"vw":21.99875},{"c":22.08,"h":22.15,"l":22.08,"n":30,"o":22.15,"t":"2026-08-19T04:00:00Z","v":6185,"vw":22.146908},{"c":21.9851,"h":22.005,"l":21.9851,"n":25,"o":22,"t":"2026-08-20T04:00:00Z","v":448,"vw":22.003277},{"c":22.0824,"h":22.1,"l":22.05,"n":26,"o":22.05,"t":"2026-08-21T04:00:00Z","v":354,"vw":22.080469},{"c":22.0982,"h":22.0982,"l":22.075,"n":24,"o":22.075,"t":"2026-08-24T04:00:00Z","v":180,"vw":22.075},{"c":21.9915,"h":21.9915,"l":21.9915,"n":15,"o":21.9915,"t":"2026-08-25T04:00:00Z","v":17,"vw":21.9915},{"c":21.9649,"h":21.9649,"l":21.9649,"n":17,"o":21.9649,"t":"2026-08-26T04:00:00Z","v":32,"vw":21.9649},{"c":22.0305,"h":22.0305,"l":21.85,"n":20,"o":21.85,"t":"2026-08-27T04:00:00Z","v":253,"vw":21.85},{"c":22.0042,"h":22.0042,"l":22.0042,"n":15,"o":22.0042,"t":"2026-08-28T04:00:00Z","v":26,"vw":22.0042},{"c":21.8308,"h":21.8308,"l":21.8308,"n":20,"o":21.8308,"t":"2026-08-31T04:00:00Z","v":55,"vw":21.8308},{"c":21.4615,"h":21.4615,"l":21.4615,"n":16,"o":21.4615,"t":"2026-09-01T04:00:00Z","v":21,"vw":21.4615},{"c":21.6843,"h":21.75,"l":21.6843,"n":20,"o":21.73,"t":"2026-09-02T04:00:00Z","v":346,"vw":21.736755},{"c":21.8086,"h":21.825,"l":21.69,"n":33,"o":21.79,"t":"2026-09-03T04:00:00Z","v":901,"vw":21.751262},{"c":21.7637,"h":21.7637,"l":21.7,"n":22,"o":21.7,"t":"2026-09-04T04:00:00Z","v":222,"vw":21.7},{"c":21.2793,"h":21.2793,"l":21.2793,"n":17,"o":21.2793,"t":"2026-09-08T04:00:00Z","v":25,"vw":21.2793},{"c":20.9386,"h":21.04,"l":20.9386,"n":18,"o":21.04,"t":"2026-09-09T04:00:00Z","v":163,"vw":21.04},{"c":20.7132,"h":20.83,"l":20.7132,"n":19,"o":20.79,"t":"2026-09-10T04:00:00Z","v":50218,"vw":20.790159},{"c":20.7916,"h":20.7916,"l":20.775,"n":21,"o":20.79,"t":"2026-09-11T04:00:00Z","v":308,"vw":20.7825},{"c":20.9282,"h":20.9282,"l":20.9282,"n":17,"o":20.9282,"t":"2026-09-14T04:00:00Z","v":27,"vw":20.9282},{"c":20.7362,"h":20.7362,"l":20.7362,"n":14,"o":20.7362,"t":"2026-09-15T04:00:00Z","v":106,"vw":20.7362},{"c":20.676,"h":20.676,"l":20.676,"n":21,"o":20.676,"t":"2026-09-16T04:00:00Z","v":98,"vw":20.676},{"c":20.6815,"h":20.6815,"l":20.6815,"n":15,"o":20.6815,"t":"2026-09-17T04:00:00Z","v":18,"vw":20.6815},{"c":20.5644,"h":20.59,"l":20.52,"n":19,"o":20.59,"t":"2026-09-18T04:00:00Z","v":805,"vw":20.541847},{"c":20.5707,"h":20.69,"l":20.5707,"n":20,"o":20.69,"t":"2026-09-21T04:00:00Z","v":355,"vw":20.69},{"c":20.4865,"h":20.5299,"l":20.4865,"n":24,"o":20.49,"t":"2026-09-22T04:00:00Z","v":405,"vw":20.516078},{"c":20.3245,"h":20.35,"l":20.3245,"n":20,"o":20.35,"t":"2026-09-23T04:00:00Z","v":234,"vw":20.35},{"c":20.18,"h":20.18,"l":20.18,"n":19,"o":20.18,"t":"2026-09-24T04:00:00Z","v":144,"vw":20.18},{"c":20.3228,"h":20.3228,"l":20.3228,"n":22,"o":20.3228,"t":"2026-09-25T04:00:00Z","v":164,"vw":20.3228},{"c":20.1359,"h":20.1359,"l":20.09,"n":21,"o":20.09,"t":"2026-09-28T04:00:00Z","v":569,"vw":20.092024},{"c":20.0318,"h":20.0318,"l":19.84,"n":19,"o":19.91,"t":"2026-09-29T04:00:00Z","v":783,"vw":19.903473},{"c":20.0047,"h":20.07,"l":19.98,"n":20,"o":20.07,"t":"2026-09-30T04:00:00Z","v":592,"vw":20.002267},{"c":20.1364,"h":20.1364,"l":19.91,"n":21,"o":19.91,"t":"2026-10-01T04:00:00Z","v":668,"vw":20.02087},{"c":20.1561,"h":20.16,"l":20.15,"n":23,"o":20.15,"t":"2026-10-02T04:00:00Z","v":313,"vw":20.155},{"c":20.3397,"h":20.3397,"l":20.26,"n":27,"o":20.28,"t":"2026-10-05T04:00:00Z","v":1673,"vw":20.304019},{"c":20.4008,"h":20.51,"l":20.37,"n":25,"o":20.51,"t":"2026-10-06T04:00:00Z","v":390,"vw":20.463333},{"c":20.1843,"h":20.27,"l":20.085,"n":22,"o":20.085,"t":"2026-10-07T04:00:00Z","v":1479,"vw":20.179707},{"c":20.41,"h":20.42,"l":20.13,"n":35,"o":20.27,"t":"2026-10-08T04:00:00Z","v":2946,"vw":20.265865},{"c":20.5503,"h":20.5503,"l":20.43,"n":15,"o":20.43,"t":"2026-10-09T04:00:00Z","v":2299,"vw":20.463154},{"c":20.5732,"h":20.62,"l":20.5732,"n":16,"o":20.61,"t":"2026-10-12T04:00:00Z","v":1269,"vw":20.613559},{"c":20.6412,"h":20.6412,"l":20.58,"n":12,"o":20.58,"t":"2026-10-13T04:00:00Z","v":163,"vw":20.58},{"c":20.3931,"h":20.3931,"l":20.33,"n":12,"o":20.33,"t":"2026-10-14T04:00:00Z","v":237,"vw":20.33},{"c":20.956,"h":20.956,"l":20.73,"n":13,"o":20.73,"t":"2026-10-15T04:00:00Z","v":430,"vw":20.78},{"c":20.89,"h":21.31,"l":20.77,"n":18,"o":21.31,"t":"2026-10-16T04:00:00Z","v":1629,"vw":20.873898},{"c":20.84,"h":20.84,"l":20.84,"n":5,"o":20.84,"t":"2026-10-19T04:00:00Z","v":106,"vw":20.84},{"c":21.28,"h":21.35,"l":21.28,"n":23,"o":21.305,"t":"2026-10-20T04:00:00Z","v":2017,"vw":21.323299},{"c":21.3813,"h":21.45,"l":21.33,"n":31,"o":21.45,"t":"2026-10-21T04:00:00Z","v":2188,"vw":21.370578},{"c":21.8923,"h":21.8923,"l":21.8923,"n":12,"o":21.8923,"t":"2026-10-22T04:00:00Z","v":124,"vw":21.8923}],"volatilityBars":[{"c":20.69,"h":20.69,"l":20.69,"n":6,"o":20.69,"t":"2026-09-21T13:30:00Z","v":339,"vw":20.69},{"c":20.49,"h":20.49,"l":20.49,"n":1,"o":20.49,"t":"2026-09-22T14:45:00Z","v":106,"vw":20.49},{"c":20.5299,"h":20.5299,"l":20.5299,"n":1,"o":20.5299,"t":"2026-09-22T15:00:00Z","v":200,"vw":20.5299},{"c":20.35,"h":20.35,"l":20.35,"n":2,"o":20.35,"t":"2026-09-23T14:45:00Z","v":168,"vw":20.35},{"c":20.09,"h":20.09,"l":20.09,"n":1,"o":20.09,"t":"2026-09-28T16:15:00Z","v":100,"vw":20.09},{"c":20.09,"h":20.1,"l":20.09,"n":3,"o":20.1,"t":"2026-09-28T19:00:00Z","v":429,"vw":20.092538},{"c":19.91,"h":19.91,"l":19.91,"n":1,"o":19.91,"t":"2026-09-29T16:30:00Z","v":466,"vw":19.91},{"c":19.84,"h":19.84,"l":19.84,"n":1,"o":19.84,"t":"2026-09-29T17:00:00Z","v":100,"vw":19.84},{"c":19.92,"h":19.92,"l":19.92,"n":2,"o":19.92,"t":"2026-09-29T18:30:00Z","v":200,"vw":19.92},{"c":20.07,"h":20.07,"l":20.07,"n":1,"o":20.07,"t":"2026-09-30T14:45:00Z","v":100,"vw":20.07},{"c":19.98,"h":20,"l":19.98,"n":3,"o":20,"t":"2026-09-30T19:45:00Z","v":474,"vw":19.985076},{"c":19.91,"h":19.91,"l":19.91,"n":2,"o":19.91,"t":"2026-10-01T15:45:00Z","v":105,"vw":19.91},{"c":20,"h":20,"l":20,"n":1,"o":20,"t":"2026-10-01T16:30:00Z","v":340,"vw":20},{"c":20.11,"h":20.11,"l":20.11,"n":1,"o":20.11,"t":"2026-10-01T18:00:00Z","v":204,"vw":20.11},{"c":20.15,"h":20.15,"l":20.15,"n":1,"o":20.15,"t":"2026-10-02T16:00:00Z","v":100,"vw":20.15},{"c":20.16,"h":20.16,"l":20.16,"n":1,"o":20.16,"t":"2026-10-02T18:45:00Z","v":100,"vw":20.16},{"c":20.28,"h":20.28,"l":20.28,"n":1,"o":20.28,"t":"2026-10-05T14:15:00Z","v":305,"vw":20.28},{"c":20.26,"h":20.26,"l":20.26,"n":3,"o":20.26,"t":"2026-10-05T15:15:00Z","v":102,"vw":20.26},{"c":20.315,"h":20.315,"l":20.315,"n":1,"o":20.315,"t":"2026-10-05T15:45:00Z","v":1068,"vw":20.315},{"c":20.51,"h":20.51,"l":20.51,"n":5,"o":20.51,"t":"2026-10-06T16:00:00Z","v":207,"vw":20.51},{"c":20.37,"h":20.37,"l":20.37,"n":1,"o":20.37,"t":"2026-10-06T19:30:00Z","v":100,"vw":20.37},{"c":20.085,"h":20.085,"l":20.085,"n":1,"o":20.085,"t":"2026-10-07T14:45:00Z","v":328,"vw":20.085},{"c":20.1,"h":20.1,"l":20.1,"n":2,"o":20.1,"t":"2026-10-07T15:30:00Z","v":200,"vw":20.1},{"c":20.27,"h":20.27,"l":20.27,"n":1,"o":20.27,"t":"2026-10-07T17:15:00Z","v":268,"vw":20.27},{"c":20.23,"h":20.23,"l":20.23,"n":1,"o":20.23,"t":"2026-10-07T19:00:00Z","v":351,"vw":20.23},{"c":20.2,"h":20.2,"l":20.2,"n":1,"o":20.2,"t":"2026-10-07T19:30:00Z","v":254,"vw":20.2},{"c":20.27,"h":20.27,"l":20.27,"n":1,"o":20.27,"t":"2026-10-08T14:30:00Z","v":1195,"vw":20.27},{"c":20.13,"h":20.13,"l":20.13,"n":4,"o":20.13,"t":"2026-10-08T15:00:00Z","v":562,"vw":20.13},{"c":20.13,"h":20.13,"l":20.13,"n":2,"o":20.13,"t":"2026-10-08T15:45:00Z","v":200,"vw":20.13},{"c":20.22,"h":20.22,"l":20.22,"n":2,"o":20.22,"t":"2026-10-08T16:15:00Z","v":101,"vw":20.22},{"c":20.31,"h":20.31,"l":20.31,"n":3,"o":20.31,"t":"2026-10-08T16:45:00Z","v":107,"vw":20.31},{"c":20.41,"h":20.42,"l":20.41,"n":2,"o":20.42,"t":"2026-10-08T19:45:00Z","v":666,"vw":20.411502},{"c":20.43,"h":20.43,"l":20.43,"n":1,"o":20.43,"t":"2026-10-09T16:00:00Z","v":179,"vw":20.43},{"c":20.49,"h":20.49,"l":20.49,"n":2,"o":20.49,"t":"2026-10-09T16:45:00Z","v":1209,"vw":20.49},{"c":20.43,"h":20.43,"l":20.43,"n":3,"o":20.43,"t":"2026-10-09T17:15:00Z","v":824,"vw":20.43},{"c":20.61,"h":20.61,"l":20.61,"n":1,"o":20.61,"t":"2026-10-12T15:30:00Z","v":100,"vw":20.61},{"c":20.61,"h":20.62,"l":20.61,"n":8,"o":20.61,"t":"2026-10-12T19:45:00Z","v":1142,"vw":20.61387},{"c":20.58,"h":20.58,"l":20.58,"n":1,"o":20.58,"t":"2026-10-13T15:00:00Z","v":100,"vw":20.58},{"c":20.33,"h":20.33,"l":20.33,"n":1,"o":20.33,"t":"2026-10-14T16:00:00Z","v":100,"vw":20.33},{"c":20.33,"h":20.33,"l":20.33,"n":1,"o":20.33,"t":"2026-10-14T19:00:00Z","v":100,"vw":20.33},{"c":20.73,"h":20.73,"l":20.73,"n":3,"o":20.73,"t":"2026-10-15T14:15:00Z","v":201,"vw":20.73},{"c":20.78,"h":20.78,"l":20.78,"n":1,"o":20.78,"t":"2026-10-15T14:30:00Z","v":100,"vw":20.78},{"c":20.88,"h":20.88,"l":20.88,"n":1,"o":20.88,"t":"2026-10-15T16:30:00Z","v":100,"vw":20.88},{"c":21.31,"h":21.31,"l":21.31,"n":2,"o":21.31,"t":"2026-10-16T13:45:00Z","v":145,"vw":21.31},{"c":20.91,"h":20.91,"l":20.91,"n":1,"o":20.91,"t":"2026-10-16T16:00:00Z","v":200,"vw":20.91},{"c":20.88,"h":20.88,"l":20.88,"n":1,"o":20.88,"t":"2026-10-16T16:30:00Z","v":125,"vw":20.88},{"c":20.84,"h":20.84,"l":20.84,"n":2,"o":20.84,"t":"2026-10-16T17:30:00Z","v":650,"vw":20.84},{"c":20.77,"h":20.77,"l":20.77,"n":1,"o":20.77,"t":"2026-10-16T18:15:00Z","v":300,"vw":20.77},{"c":20.89,"h":20.89,"l":20.89,"n":2,"o":20.89,"t":"2026-10-16T19:45:00Z","v":118,"vw":20.89},{"c":20.84,"h":20.84,"l":20.84,"n":1,"o":20.84,"t":"2026-10-19T19:45:00Z","v":100,"vw":20.84},{"c":21.3171,"h":21.35,"l":21.305,"n":17,"o":21.305,"t":"2026-10-20T16:15:00Z","v":1814,"vw":21.327977},{"c":21.28,"h":21.28,"l":21.28,"n":1,"o":21.28,"t":"2026-10-20T19:45:00Z","v":196,"vw":21.28},{"c":21.45,"h":21.45,"l":21.45,"n":1,"o":21.45,"t":"2026-10-21T13:30:00Z","v":100,"vw":21.45},{"c":21.3501,"h":21.3999,"l":21.3501,"n":8,"o":21.36,"t":"2026-10-21T16:00:00Z","v":1496,"vw":21.364792},{"c":21.39,"h":21.39,"l":21.39,"n":1,"o":21.39,"t":"2026-10-21T16:30:00Z","v":300,"vw":21.39},{"c":21.33,"h":21.33,"l":21.33,"n":1,"o":21.33,"t":"2026-10-21T19:30:00Z","v":126,"vw":21.33}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.4,"strike":29.886680735870556,"iv":0.935397285862832,"gamma":0.04048239019205535,"theta":-0.023584133833999398,"vega":0.014366807334175974,"rho":0.0022355598560952978,"breakevenPct":38.343987319151275},{"delta":0.2,"premium":0.4,"strike":25.93062866218192,"iv":0.6317809021234019,"gamma":0.07206250596114751,"theta":-0.019318464546814785,"vega":0.01724785620969461,"rho":0.0030629927791133364,"breakevenPct":20.27346903788967},{"delta":0.25,"premium":0.4,"strike":24.239029492403095,"iv":0.4670089655002551,"gamma":0.11149972853422481,"theta":-0.016366417063180025,"vega":0.01955842438195838,"rho":0.0038799920393226667,"breakevenPct":12.546555146800907},{"delta":0.3,"premium":0.4144812990208219,"strike":23.420748039167123,"iv":0.37964662985675623,"gamma":0.15182689520769413,"theta":-0.014641107227572465,"vega":0.021314958390823573,"rho":0.0046841824663536496,"breakevenPct":8.874943876102309},{"delta":0.35,"premium":0.41900869279939656,"strike":22.88017385598793,"iv":0.3130564837862018,"gamma":0.20380480045966984,"theta":-0.01304646538272166,"vega":0.02258808244501834,"rho":0.005480183499667153,"breakevenPct":6.426380731066767},{"delta":0.4,"premium":0.4040274188192973,"strike":22.580548376385945,"iv":0.26039358916961025,"gamma":0.273593940526587,"theta":-0.011337224091915121,"vega":0.023267165212286105,"rho":0.00626712713057687,"breakevenPct":4.989314942720706},{"delta":0.45,"premium":0.3890461448391981,"strike":22.280922896783963,"iv":0.20773069455301874,"gamma":0.3433830805935041,"theta":-0.009627982801108582,"vega":0.02394624797955387,"rho":0.007054070761486586,"breakevenPct":3.552249154374647},{"delta":0.5,"premium":0.38387553595819535,"strike":21.98854769553781,"iv":0.15911939479192622,"gamma":0.40664216123599817,"theta":-0.00803659317368141,"vega":0.02451671447219617,"rho":0.007842446771700422,"breakevenPct":2.193114617906794},{"delta":0.55,"premium":0.5260664164410842,"strike":21.805075591688922,"iv":0.17136523837174691,"gamma":0.3718162218826206,"theta":-0.008215399191929106,"vega":0.023455705847066962,"rho":0.008652337892812143,"breakevenPct":2.0045495819535124},{"delta":0.6,"premium":0.6682572969239728,"strike":21.621603487840034,"iv":0.18361108195156756,"gamma":0.3369902825292431,"theta":-0.008394205210176803,"vega":0.022394697221937758,"rho":0.009462229013923863,"breakevenPct":1.8159845460002313},{"delta":0.65,"premium":0.8104481774068618,"strike":21.438131383991145,"iv":0.19585692553138825,"gamma":0.3021643431758655,"theta":-0.0085730112284245,"vega":0.021333688596808547,"rho":0.010272120135035583,"breakevenPct":1.6274195100469497},{"delta":0.7,"premium":0.9526390578897503,"strike":21.254659280142256,"iv":0.2081027691112089,"gamma":0.2673384038224881,"theta":-0.008751817246672197,"vega":0.020272679971679343,"rho":0.011082011256147302,"breakevenPct":1.4388544740936684},{"delta":0.75,"premium":1.0948299383726394,"strike":21.071187176293368,"iv":0.2203486126910296,"gamma":0.23251246446911045,"theta":-0.008930623264919894,"vega":0.019211671346550132,"rho":0.011891902377259025,"breakevenPct":1.2502894381403866},{"delta":0.8,"premium":1.620134770889489,"strike":20.50512129380054,"iv":0.25921363881401627,"gamma":0.18874641509433954,"theta":-0.008538113207547169,"vega":0.016672021563342312,"rho":0.012401195973104684,"breakevenPct":1.0641004585631795},{"delta":0.85,"premium":2.3883288409703507,"strike":19.696495956873314,"iv":0.3149548787061995,"gamma":0.13931245283018867,"theta":-0.007783396226415094,"vega":0.013194932614555255,"rho":0.012719914667311075,"breakevenPct":0.8794178676688433},{"delta":0.9,"premium":3.156522911051214,"strike":18.887870619946092,"iv":0.3706961185983828,"gamma":0.08987849056603767,"theta":-0.007028679245283017,"vega":0.00971784366576819,"rho":0.013038633361517466,"breakevenPct":0.6947352767745067}],"put":[{"delta":0.1,"premium":0.4,"strike":15.139828588787555,"iv":1.1863988476231808,"gamma":0.024091891461869235,"theta":-0.02182289908364844,"vega":0.01081086503489106,"rho":-0.002088912705497184,"breakevenPct":32.67117393427115},{"delta":0.15,"premium":0.4004079454067842,"strike":18.016317816271368,"iv":0.7578864959921523,"gamma":0.04996478569690353,"theta":-0.018362599113656106,"vega":0.014365443193650618,"rho":-0.0029943407354224585,"breakevenPct":19.53376360243289},{"delta":0.2,"premium":0.4408407088155965,"strike":19.31681417631193,"iv":0.5969139862574349,"gamma":0.07704283803738071,"theta":-0.017026855327601214,"vega":0.017185988365188722,"rho":-0.003933339542214783,"breakevenPct":13.778024842084506},{"delta":0.25,"premium":0.4499227049643676,"strike":20.250772950356325,"iv":0.46700243462920654,"gamma":0.1164219240781918,"theta":-0.014898757887148437,"vega":0.019528192102611332,"rho":-0.004864413151446268,"breakevenPct":9.553357822650172},{"delta":0.3,"premium":0.3848260981545972,"strike":21.043671547353764,"iv":0.3140661920264097,"gamma":0.1794755059747133,"theta":-0.010679317958679711,"vega":0.02128199800925694,"rho":-0.005769087027632028,"breakevenPct":5.634193532889787},{"delta":0.35,"premium":0.4401018906451164,"strike":21.289341736200516,"iv":0.29450539611600546,"gamma":0.20326520269263335,"theta":-0.010171557074640064,"vega":0.02212959662820963,"rho":-0.006714665950113297,"breakevenPct":4.764506947395195},{"delta":0.4,"premium":0.4953776831356357,"strike":21.53501192504727,"iv":0.27494460020560124,"gamma":0.22705489941055343,"theta":-0.009663796190600418,"vega":0.022977195247162328,"rho":-0.007660244872594568,"breakevenPct":3.894820361900602},{"delta":0.45,"premium":0.550653475626155,"strike":21.780682113894024,"iv":0.255383804295197,"gamma":0.2508445961284735,"theta":-0.009156035306560771,"vega":0.023824793866115024,"rho":-0.008605823795075837,"breakevenPct":3.02513377640601},{"delta":0.5,"premium":0.6191672928638116,"strike":22.025556390485082,"iv":0.2391039543274094,"gamma":0.27016105169885396,"theta":-0.008700114732419306,"vega":0.02449761052021283,"rho":-0.009554942700952017,"breakevenPct":2.2195516340390444},{"delta":0.55,"premium":0.7978549963200925,"strike":22.263806661760125,"iv":0.2501298823647176,"gamma":0.25224881411967204,"theta":-0.008675636802732435,"vega":0.02371579865708011,"rho":-0.010533523232351372,"breakevenPct":1.9474807789038584},{"delta":0.6,"premium":0.976542699776373,"strike":22.502056933035163,"iv":0.26115581040202585,"gamma":0.23433657654049017,"theta":-0.008651158873045562,"vega":0.02293398679394739,"rho":-0.011512103763750725,"breakevenPct":1.675409923768673},{"delta":0.65,"premium":1.155230403232654,"strike":22.740307204310206,"iv":0.2721817384393341,"gamma":0.21642433896130825,"theta":-0.008626680943358691,"vega":0.022152174930814665,"rho":-0.012490684295150082,"breakevenPct":1.403339068633487},{"delta":0.7,"premium":1.3339181066889343,"strike":22.978557475585244,"iv":0.28320766647664225,"gamma":0.19851210138212638,"theta":-0.008602203013671818,"vega":0.021370363067681947,"rho":-0.013469264826549435,"breakevenPct":1.1312682134983016},{"delta":0.75,"premium":1.654287962234461,"strike":23.357985837922897,"iv":0.2947247836349331,"gamma":0.1729507474429583,"theta":-0.007740833988985051,"vega":0.01922368214004721,"rho":-0.0145624547659951,"breakevenPct":0.8614998164266209},{"delta":0.8,"premium":1.9886703383162867,"strike":23.751376868607394,"iv":0.30629047993705744,"gamma":0.1466328874901652,"theta":-0.006796695515342249,"vega":0.016942014162077104,"rho":-0.015666979701840947,"breakevenPct":0.5919591349875946},{"delta":0.85,"premium":2.8548042704626324,"strike":24.65480427046263,"iv":0.373318149466192,"gamma":0.10328398576512461,"theta":-0.006854804270462632,"vega":0.014386832740213525,"rho":-0.017174367607882362,"breakevenPct":0.4216094243181303},{"delta":0.9,"premium":6.684375000000002,"strike":28.484375,"iv":0.6695406250000001,"gamma":0.04264843749999999,"theta":-0.009642187500000001,"vega":0.0108578125,"rho":-0.02101473109808623,"breakevenPct":0.4216094243181303}]},"raw":{"call":[{"delta":0.15,"premium":0.4,"strike":29.886680735870556,"iv":0.935397285862832,"gamma":0.04048239019205535,"theta":-0.023584133833999398,"vega":0.014366807334175974,"rho":0.0022355598560952978,"breakevenPct":38.343987319151275},{"delta":0.2,"premium":0.4,"strike":25.93062866218192,"iv":0.6317809021234019,"gamma":0.07206250596114751,"theta":-0.019318464546814785,"vega":0.01724785620969461,"rho":0.0030629927791133364,"breakevenPct":20.27346903788967},{"delta":0.25,"premium":0.4,"strike":24.239029492403095,"iv":0.4670089655002551,"gamma":0.11149972853422481,"theta":-0.016366417063180025,"vega":0.01955842438195838,"rho":0.0038799920393226667,"breakevenPct":12.546555146800907},{"delta":0.3,"premium":0.4144812990208219,"strike":23.420748039167123,"iv":0.37964662985675623,"gamma":0.15182689520769413,"theta":-0.014641107227572465,"vega":0.021314958390823573,"rho":0.0046841824663536496,"breakevenPct":8.874943876102309},{"delta":0.35,"premium":0.41900869279939656,"strike":22.88017385598793,"iv":0.3130564837862018,"gamma":0.20380480045966984,"theta":-0.01304646538272166,"vega":0.02258808244501834,"rho":0.005480183499667153,"breakevenPct":6.426380731066767},{"delta":0.4,"premium":0.4040274188192973,"strike":22.580548376385945,"iv":0.26039358916961025,"gamma":0.273593940526587,"theta":-0.011337224091915121,"vega":0.023267165212286105,"rho":0.00626712713057687,"breakevenPct":4.989314942720706},{"delta":0.45,"premium":0.3890461448391981,"strike":22.280922896783963,"iv":0.20773069455301874,"gamma":0.3433830805935041,"theta":-0.009627982801108582,"vega":0.02394624797955387,"rho":0.007054070761486586,"breakevenPct":3.552249154374647},{"delta":0.5,"premium":0.38387553595819535,"strike":21.98854769553781,"iv":0.15911939479192622,"gamma":0.40664216123599817,"theta":-0.00803659317368141,"vega":0.02451671447219617,"rho":0.007842446771700422,"breakevenPct":2.193114617906794},{"delta":0.55,"premium":0.5260664164410842,"strike":21.805075591688922,"iv":0.17136523837174691,"gamma":0.3718162218826206,"theta":-0.008215399191929106,"vega":0.023455705847066962,"rho":0.008652337892812143,"breakevenPct":2.0045495819535124},{"delta":0.6,"premium":0.6682572969239728,"strike":21.621603487840034,"iv":0.18361108195156756,"gamma":0.3369902825292431,"theta":-0.008394205210176803,"vega":0.022394697221937758,"rho":0.009462229013923863,"breakevenPct":1.8159845460002313},{"delta":0.65,"premium":0.8104481774068618,"strike":21.438131383991145,"iv":0.19585692553138825,"gamma":0.3021643431758655,"theta":-0.0085730112284245,"vega":0.021333688596808547,"rho":0.010272120135035583,"breakevenPct":1.6274195100469497},{"delta":0.7,"premium":0.9526390578897503,"strike":21.254659280142256,"iv":0.2081027691112089,"gamma":0.2673384038224881,"theta":-0.008751817246672197,"vega":0.020272679971679343,"rho":0.011082011256147302,"breakevenPct":1.4388544740936684},{"delta":0.75,"premium":1.0948299383726394,"strike":21.071187176293368,"iv":0.2203486126910296,"gamma":0.23251246446911045,"theta":-0.008930623264919894,"vega":0.019211671346550132,"rho":0.011891902377259025,"breakevenPct":1.2502894381403866},{"delta":0.8,"premium":1.620134770889489,"strike":20.50512129380054,"iv":0.25921363881401627,"gamma":0.18874641509433954,"theta":-0.008538113207547169,"vega":0.016672021563342312,"rho":0.012401195973104684,"breakevenPct":1.0641004585631795},{"delta":0.85,"premium":2.3883288409703507,"strike":19.696495956873314,"iv":0.3149548787061995,"gamma":0.13931245283018867,"theta":-0.007783396226415094,"vega":0.013194932614555255,"rho":0.012719914667311075,"breakevenPct":0.8794178676688433},{"delta":0.9,"premium":3.156522911051214,"strike":18.887870619946092,"iv":0.3706961185983828,"gamma":0.08987849056603767,"theta":-0.007028679245283017,"vega":0.00971784366576819,"rho":0.013038633361517466,"breakevenPct":0.6947352767745067}],"put":[{"delta":0.1,"premium":0.4,"strike":15.139828588787555,"iv":1.1863988476231808,"gamma":0.024091891461869235,"theta":-0.02182289908364844,"vega":0.01081086503489106,"rho":-0.002088912705497184,"breakevenPct":32.67117393427115},{"delta":0.15,"premium":0.4004079454067842,"strike":18.016317816271368,"iv":0.7578864959921523,"gamma":0.04996478569690353,"theta":-0.018362599113656106,"vega":0.014365443193650618,"rho":-0.0029943407354224585,"breakevenPct":19.53376360243289},{"delta":0.2,"premium":0.4408407088155965,"strike":19.31681417631193,"iv":0.5969139862574349,"gamma":0.07704283803738071,"theta":-0.017026855327601214,"vega":0.017185988365188722,"rho":-0.003933339542214783,"breakevenPct":13.778024842084506},{"delta":0.25,"premium":0.4499227049643676,"strike":20.250772950356325,"iv":0.46700243462920654,"gamma":0.1164219240781918,"theta":-0.014898757887148437,"vega":0.019528192102611332,"rho":-0.004864413151446268,"breakevenPct":9.553357822650172},{"delta":0.3,"premium":0.3848260981545972,"strike":21.043671547353764,"iv":0.3140661920264097,"gamma":0.1794755059747133,"theta":-0.010679317958679711,"vega":0.02128199800925694,"rho":-0.005769087027632028,"breakevenPct":5.634193532889787},{"delta":0.35,"premium":0.4401018906451164,"strike":21.289341736200516,"iv":0.29450539611600546,"gamma":0.20326520269263335,"theta":-0.010171557074640064,"vega":0.02212959662820963,"rho":-0.006714665950113297,"breakevenPct":4.764506947395195},{"delta":0.4,"premium":0.4953776831356357,"strike":21.53501192504727,"iv":0.27494460020560124,"gamma":0.22705489941055343,"theta":-0.009663796190600418,"vega":0.022977195247162328,"rho":-0.007660244872594568,"breakevenPct":3.894820361900602},{"delta":0.45,"premium":0.550653475626155,"strike":21.780682113894024,"iv":0.255383804295197,"gamma":0.2508445961284735,"theta":-0.009156035306560771,"vega":0.023824793866115024,"rho":-0.008605823795075837,"breakevenPct":3.02513377640601},{"delta":0.5,"premium":0.6191672928638116,"strike":22.025556390485082,"iv":0.2391039543274094,"gamma":0.27016105169885396,"theta":-0.008700114732419306,"vega":0.02449761052021283,"rho":-0.009554942700952017,"breakevenPct":2.2195516340390444},{"delta":0.55,"premium":0.7978549963200925,"strike":22.263806661760125,"iv":0.2501298823647176,"gamma":0.25224881411967204,"theta":-0.008675636802732435,"vega":0.02371579865708011,"rho":-0.010533523232351372,"breakevenPct":1.9474807789038584},{"delta":0.6,"premium":0.976542699776373,"strike":22.502056933035163,"iv":0.26115581040202585,"gamma":0.23433657654049017,"theta":-0.008651158873045562,"vega":0.02293398679394739,"rho":-0.011512103763750725,"breakevenPct":1.675409923768673},{"delta":0.65,"premium":1.155230403232654,"strike":22.740307204310206,"iv":0.2721817384393341,"gamma":0.21642433896130825,"theta":-0.008626680943358691,"vega":0.022152174930814665,"rho":-0.012490684295150082,"breakevenPct":1.403339068633487},{"delta":0.7,"premium":1.3339181066889343,"strike":22.978557475585244,"iv":0.28320766647664225,"gamma":0.19851210138212638,"theta":-0.008602203013671818,"vega":0.021370363067681947,"rho":-0.013469264826549435,"breakevenPct":1.1312682134983016},{"delta":0.75,"premium":1.654287962234461,"strike":23.357985837922897,"iv":0.2947247836349331,"gamma":0.1729507474429583,"theta":-0.007740833988985051,"vega":0.01922368214004721,"rho":-0.0145624547659951,"breakevenPct":0.8614998164266209},{"delta":0.8,"premium":1.9886703383162867,"strike":23.751376868607394,"iv":0.30629047993705744,"gamma":0.1466328874901652,"theta":-0.006796695515342249,"vega":0.016942014162077104,"rho":-0.015666979701840947,"breakevenPct":0.5919591349875946},{"delta":0.85,"premium":2.8548042704626324,"strike":24.65480427046263,"iv":0.373318149466192,"gamma":0.10328398576512461,"theta":-0.006854804270462632,"vega":0.014386832740213525,"rho":-0.017174367607882362,"breakevenPct":0.4216094243181303},{"delta":0.9,"premium":6.684375000000002,"strike":28.484375,"iv":0.6695406250000001,"gamma":0.04264843749999999,"theta":-0.009642187500000001,"vega":0.0108578125,"rho":-0.02101473109808623,"breakevenPct":0.4216094243181303}]}},"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"}}