{"symbol":"SPCK","url":"https://intraalpha.com/companies/SPCK","capturedAt":"2026-10-22T23:00:58.658Z","state":"ready","quote":{"symbol":"SPCK","last_price":21.6,"prev_close":21.45,"regular_close":21.6,"change":0.15,"change_pct":0.6993,"regular_change":0.15,"regular_change_pct":0.6993,"extended_change":0,"extended_change_pct":0,"bid":10.73,"ask":32.17,"bid_size":200,"ask_size":200,"volume":1234,"vwap":21.364569,"open":21.01,"high":21.6,"low":21.01,"close":21.6,"trade_count":41,"last_trade_at":"2026-10-22T20:00:00.484774496Z","last_quote_at":"2026-10-22T20:04:59.532816243Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:55.821356102-04:00","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":8100000,"net_expense_ratio":0.0232,"portfolio_turnover":3.28,"dividend_yield":0.1655,"inception_date":"2020-12-15","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:57.389935+00:00"},"optionObservedAt":"2026-10-22T19:50:09.473Z","bars":[{"c":21.635,"h":21.635,"l":21.635,"n":2,"o":21.635,"t":"2026-10-15T15:35:00Z","v":184,"vw":21.635},{"c":21.51,"h":21.51,"l":21.51,"n":1,"o":21.51,"t":"2026-10-15T18:15:00Z","v":184,"vw":21.51},{"c":21.5672,"h":21.5672,"l":21.5672,"n":3,"o":21.5672,"t":"2026-10-15T18:20:00Z","v":228,"vw":21.5672},{"c":21.45,"h":21.45,"l":21.45,"n":5,"o":21.45,"t":"2026-10-16T17:05:00Z","v":208,"vw":21.45},{"c":21.65,"h":21.65,"l":21.65,"n":3,"o":21.65,"t":"2026-10-19T19:15:00Z","v":217,"vw":21.65},{"c":21.19,"h":21.19,"l":21.19,"n":1,"o":21.19,"t":"2026-10-19T22:10:00Z","v":103,"vw":21.19},{"c":21.44,"h":21.8299,"l":21.44,"n":13,"o":21.79,"t":"2026-10-20T15:30:00Z","v":2337,"vw":21.628678},{"c":21.76,"h":21.78,"l":21.76,"n":5,"o":21.76,"t":"2026-10-20T19:05:00Z","v":450,"vw":21.765},{"c":21.63,"h":21.63,"l":21.63,"n":1,"o":21.63,"t":"2026-10-21T13:55:00Z","v":2000,"vw":21.63},{"c":21.44,"h":21.44,"l":21.44,"n":1,"o":21.44,"t":"2026-10-21T14:35:00Z","v":450,"vw":21.44},{"c":21.55,"h":21.55,"l":21.55,"n":3,"o":21.55,"t":"2026-10-21T16:15:00Z","v":465,"vw":21.55},{"c":21.5302,"h":21.55,"l":21.46,"n":14,"o":21.55,"t":"2026-10-21T16:20:00Z","v":2100,"vw":21.496297},{"c":21.46,"h":21.461,"l":21.46,"n":6,"o":21.461,"t":"2026-10-21T16:25:00Z","v":566,"vw":21.460199},{"c":21.46,"h":21.46,"l":21.46,"n":3,"o":21.46,"t":"2026-10-21T16:45:00Z","v":464,"vw":21.46},{"c":21.46,"h":21.46,"l":21.46,"n":1,"o":21.46,"t":"2026-10-21T16:50:00Z","v":200,"vw":21.46},{"c":21.46,"h":21.46,"l":21.46,"n":2,"o":21.46,"t":"2026-10-21T17:50:00Z","v":298,"vw":21.46},{"c":21.46,"h":21.46,"l":21.46,"n":1,"o":21.46,"t":"2026-10-21T18:50:00Z","v":200,"vw":21.46},{"c":21.44,"h":21.49,"l":21.44,"n":4,"o":21.49,"t":"2026-10-21T19:55:00Z","v":304,"vw":21.462026},{"c":21.01,"h":21.01,"l":21.01,"n":1,"o":21.01,"t":"2026-10-22T13:30:00Z","v":135,"vw":21.01},{"c":21.41,"h":21.4501,"l":21.41,"n":12,"o":21.45,"t":"2026-10-22T15:00:00Z","v":735,"vw":21.430775}],"history":[{"c":23.53,"h":23.735,"l":23.48,"n":26,"o":23.49,"t":"2024-10-21T04:00:00Z","v":3757,"vw":23.539816},{"c":23.56,"h":23.56,"l":23.53,"n":21,"o":23.53,"t":"2024-10-22T04:00:00Z","v":567,"vw":23.53},{"c":23.54,"h":23.55,"l":23.52,"n":13,"o":23.55,"t":"2024-10-23T04:00:00Z","v":403,"vw":23.536807},{"c":23.6,"h":23.6,"l":23.39,"n":9,"o":23.39,"t":"2024-10-24T04:00:00Z","v":391,"vw":23.39},{"c":23.75,"h":23.75,"l":23.56,"n":10,"o":23.56,"t":"2024-10-25T04:00:00Z","v":144,"vw":23.56},{"c":23.57,"h":23.755,"l":23.54,"n":20,"o":23.755,"t":"2024-10-28T04:00:00Z","v":442,"vw":23.669},{"c":23.58,"h":23.93,"l":23.56,"n":34,"o":23.58,"t":"2024-10-29T04:00:00Z","v":8808,"vw":23.591172},{"c":23.63,"h":23.63,"l":23.58,"n":15,"o":23.61,"t":"2024-10-30T04:00:00Z","v":11290,"vw":23.588855},{"c":23.85,"h":23.85,"l":23.5901,"n":14,"o":23.5901,"t":"2024-10-31T04:00:00Z","v":845,"vw":23.60896},{"c":23.57,"h":23.58,"l":23.57,"n":21,"o":23.58,"t":"2024-11-01T04:00:00Z","v":1094,"vw":23.573148},{"c":23.58,"h":23.58,"l":23.38,"n":11,"o":23.38,"t":"2024-11-04T05:00:00Z","v":247,"vw":23.38},{"c":23.99,"h":23.99,"l":23.56,"n":20,"o":23.99,"t":"2024-11-05T05:00:00Z","v":708,"vw":23.746044},{"c":23.58,"h":23.6,"l":23.58,"n":15,"o":23.59,"t":"2024-11-06T05:00:00Z","v":317,"vw":23.595},{"c":23.56,"h":23.56,"l":23.56,"n":15,"o":23.56,"t":"2024-11-07T05:00:00Z","v":926,"vw":23.56},{"c":23.75,"h":23.75,"l":23.7079,"n":20,"o":23.7079,"t":"2024-11-08T05:00:00Z","v":301,"vw":23.7079},{"c":23.58,"h":23.7089,"l":23.58,"n":33,"o":23.59,"t":"2024-11-11T05:00:00Z","v":1262,"vw":23.64865},{"c":23.63,"h":23.7899,"l":23.08,"n":51,"o":23.42,"t":"2024-11-12T05:00:00Z","v":5913,"vw":23.488071},{"c":23.6366,"h":23.6569,"l":23.61,"n":31,"o":23.6569,"t":"2024-11-13T05:00:00Z","v":1615,"vw":23.615127},{"c":23.71,"h":23.71,"l":23.38,"n":31,"o":23.38,"t":"2024-11-14T05:00:00Z","v":1336,"vw":23.412192},{"c":23.69,"h":23.77,"l":23.69,"n":23,"o":23.77,"t":"2024-11-15T05:00:00Z","v":593,"vw":23.711905},{"c":23.59,"h":23.59,"l":23.59,"n":19,"o":23.59,"t":"2024-11-18T05:00:00Z","v":175,"vw":23.59},{"c":23.5,"h":23.58,"l":23.5,"n":35,"o":23.58,"t":"2024-11-19T05:00:00Z","v":1501,"vw":23.521585},{"c":23.75,"h":23.75,"l":23.75,"n":11,"o":23.75,"t":"2024-11-20T05:00:00Z","v":184,"vw":0},{"c":23.585,"h":23.605,"l":23.52,"n":16,"o":23.6,"t":"2024-11-21T05:00:00Z","v":2677,"vw":23.57072},{"c":23.61,"h":23.685,"l":23.38,"n":22,"o":23.38,"t":"2024-11-22T05:00:00Z","v":1871,"vw":23.578062},{"c":23.6,"h":23.6853,"l":23.6,"n":38,"o":23.6853,"t":"2024-11-25T05:00:00Z","v":3267,"vw":23.614085},{"c":23.6,"h":23.6587,"l":23.41,"n":25,"o":23.41,"t":"2024-11-26T05:00:00Z","v":1956,"vw":23.547091},{"c":23.5854,"h":23.6,"l":23.58,"n":36,"o":23.58,"t":"2024-11-27T05:00:00Z","v":1221,"vw":23.587189},{"c":23.61,"h":23.63,"l":23.46,"n":26,"o":23.46,"t":"2024-11-29T05:00:00Z","v":4698,"vw":23.616007},{"c":23.62,"h":23.8,"l":23.62,"n":21,"o":23.8,"t":"2024-12-02T05:00:00Z","v":412,"vw":23.739967},{"c":23.64,"h":23.72,"l":23.64,"n":34,"o":23.72,"t":"2024-12-03T05:00:00Z","v":1756,"vw":23.65381},{"c":23.65,"h":23.715,"l":23.64,"n":30,"o":23.64,"t":"2024-12-04T05:00:00Z","v":1771,"vw":23.66887},{"c":23.65,"h":23.81,"l":23.65,"n":21,"o":23.66,"t":"2024-12-05T05:00:00Z","v":677,"vw":23.733773},{"c":23.695,"h":23.94,"l":23.65,"n":32,"o":23.94,"t":"2024-12-06T05:00:00Z","v":2215,"vw":23.836801},{"c":23.61,"h":23.64,"l":23.22,"n":61,"o":23.37,"t":"2024-12-09T05:00:00Z","v":12083,"vw":23.59696},{"c":23.67,"h":23.67,"l":23.46,"n":24,"o":23.46,"t":"2024-12-10T05:00:00Z","v":339,"vw":23.564478},{"c":23.75,"h":23.88,"l":22.5401,"n":55,"o":23.53,"t":"2024-12-11T05:00:00Z","v":6149,"vw":23.660141},{"c":23.86,"h":23.86,"l":23.8,"n":31,"o":23.8,"t":"2024-12-12T05:00:00Z","v":1028,"vw":23.821069},{"c":23.795,"h":23.87,"l":23.795,"n":17,"o":23.795,"t":"2024-12-13T05:00:00Z","v":278,"vw":23.8325},{"c":23.76,"h":23.79,"l":23.57,"n":33,"o":23.57,"t":"2024-12-16T05:00:00Z","v":1602,"vw":23.686792},{"c":23.5,"h":23.63,"l":22.5,"n":34,"o":22.5,"t":"2024-12-17T05:00:00Z","v":2392,"vw":23.039761},{"c":23.61,"h":23.7,"l":23.523,"n":55,"o":23.69,"t":"2024-12-18T05:00:00Z","v":2002,"vw":23.641874},{"c":23.49,"h":23.51,"l":23.4805,"n":58,"o":23.51,"t":"2024-12-19T05:00:00Z","v":7357,"vw":23.495227},{"c":23.49,"h":23.7,"l":23.49,"n":41,"o":23.7,"t":"2024-12-20T05:00:00Z","v":1281,"vw":23.652489},{"c":23.54,"h":23.75,"l":23.51,"n":44,"o":23.75,"t":"2024-12-23T05:00:00Z","v":1413,"vw":23.597686},{"c":23.55,"h":23.6,"l":23.55,"n":18,"o":23.6,"t":"2024-12-24T05:00:00Z","v":3680,"vw":23.599858},{"c":23.5,"h":23.5,"l":23.3,"n":39,"o":23.3,"t":"2024-12-26T05:00:00Z","v":1207,"vw":23.437086},{"c":23.38,"h":23.44,"l":23.31,"n":33,"o":23.31,"t":"2024-12-27T05:00:00Z","v":2123,"vw":23.362135},{"c":23.45,"h":23.73,"l":22.98,"n":44,"o":22.98,"t":"2024-12-30T05:00:00Z","v":1928,"vw":23.361451},{"c":23.53,"h":23.64,"l":23.53,"n":17,"o":23.63,"t":"2024-12-31T05:00:00Z","v":519,"vw":23.633846},{"c":23.52,"h":23.57,"l":23.45,"n":21,"o":23.565,"t":"2025-01-02T05:00:00Z","v":860,"vw":23.486888},{"c":23.46,"h":23.47,"l":23.45,"n":28,"o":23.47,"t":"2025-01-03T05:00:00Z","v":808,"vw":23.461773},{"c":23.43,"h":23.57,"l":23.25,"n":42,"o":23.25,"t":"2025-01-06T05:00:00Z","v":1653,"vw":23.45661},{"c":23.57,"h":23.64,"l":23.41,"n":16,"o":23.45,"t":"2025-01-07T05:00:00Z","v":555,"vw":23.482231},{"c":23.42,"h":23.455,"l":23.42,"n":17,"o":23.455,"t":"2025-01-08T05:00:00Z","v":331,"vw":23.455},{"c":23.39,"h":23.41,"l":23.39,"n":28,"o":23.41,"t":"2025-01-10T05:00:00Z","v":1825,"vw":23.398069},{"c":23.48,"h":23.48,"l":23.48,"n":14,"o":23.48,"t":"2025-01-13T05:00:00Z","v":56,"vw":23.48},{"c":23.42,"h":23.42,"l":23.42,"n":11,"o":23.42,"t":"2025-01-14T05:00:00Z","v":17,"vw":23.42},{"c":23.485,"h":23.565,"l":23.485,"n":10,"o":23.565,"t":"2025-01-15T05:00:00Z","v":300,"vw":23.565},{"c":23.46,"h":23.46,"l":23.27,"n":28,"o":23.27,"t":"2025-01-16T05:00:00Z","v":473,"vw":23.27},{"c":23.54,"h":23.54,"l":23.54,"n":35,"o":23.54,"t":"2025-01-17T05:00:00Z","v":283,"vw":23.54},{"c":23.53,"h":23.65,"l":23.17,"n":34,"o":23.17,"t":"2025-01-21T05:00:00Z","v":2758,"vw":23.490792},{"c":23.635,"h":23.635,"l":23.58,"n":21,"o":23.59,"t":"2025-01-22T05:00:00Z","v":1532,"vw":23.593899},{"c":23.54,"h":23.54,"l":23.54,"n":13,"o":23.54,"t":"2025-01-23T05:00:00Z","v":76,"vw":23.54},{"c":23.5,"h":23.614,"l":23.37,"n":19,"o":23.37,"t":"2025-01-24T05:00:00Z","v":513,"vw":23.500729},{"c":23.53,"h":23.53,"l":22.4,"n":24,"o":22.4,"t":"2025-01-27T05:00:00Z","v":881,"vw":23.125993},{"c":23.53,"h":23.5316,"l":23.53,"n":12,"o":23.5316,"t":"2025-01-28T05:00:00Z","v":328,"vw":23.5316},{"c":23.555,"h":23.6143,"l":23.47,"n":16,"o":23.47,"t":"2025-01-29T05:00:00Z","v":353,"vw":23.562394},{"c":23.66,"h":23.66,"l":23.66,"n":16,"o":23.66,"t":"2025-01-30T05:00:00Z","v":252,"vw":23.66},{"c":23.48,"h":23.48,"l":23.42,"n":12,"o":23.42,"t":"2025-01-31T05:00:00Z","v":137,"vw":23.42},{"c":23.535,"h":23.575,"l":23.4,"n":20,"o":23.4,"t":"2025-02-03T05:00:00Z","v":1181,"vw":23.478017},{"c":23.575,"h":23.58,"l":23.48,"n":18,"o":23.58,"t":"2025-02-04T05:00:00Z","v":1073,"vw":23.515039},{"c":23.57,"h":23.58,"l":23.57,"n":37,"o":23.58,"t":"2025-02-05T05:00:00Z","v":537,"vw":23.58},{"c":23.45,"h":23.49,"l":23.45,"n":42,"o":23.49,"t":"2025-02-06T05:00:00Z","v":1356,"vw":23.470012},{"c":23.57,"h":23.61,"l":23.44,"n":24,"o":23.49,"t":"2025-02-07T05:00:00Z","v":2829,"vw":23.516704},{"c":23.745,"h":23.745,"l":23.69,"n":17,"o":23.69,"t":"2025-02-10T05:00:00Z","v":912,"vw":23.69},{"c":23.6,"h":23.6,"l":23.6,"n":10,"o":23.6,"t":"2025-02-11T05:00:00Z","v":63,"vw":23.6},{"c":23.85,"h":23.85,"l":23.58,"n":14,"o":23.6,"t":"2025-02-12T05:00:00Z","v":412,"vw":23.590642},{"c":23.76,"h":23.76,"l":23.76,"n":3,"o":23.76,"t":"2025-02-13T05:00:00Z","v":3,"vw":23.76},{"c":23.73,"h":23.7823,"l":23.73,"n":10,"o":23.7823,"t":"2025-02-14T05:00:00Z","v":116,"vw":23.7823},{"c":23.64,"h":23.7185,"l":23.64,"n":25,"o":23.7185,"t":"2025-02-18T05:00:00Z","v":345,"vw":23.69925},{"c":23.6539,"h":23.6695,"l":23.6539,"n":7,"o":23.6695,"t":"2025-02-19T05:00:00Z","v":134,"vw":23.6695},{"c":23.61,"h":23.7,"l":23.37,"n":17,"o":23.37,"t":"2025-02-20T05:00:00Z","v":1782,"vw":23.621549},{"c":23.66,"h":23.66,"l":23.66,"n":18,"o":23.66,"t":"2025-02-21T05:00:00Z","v":248,"vw":23.66},{"c":23.66,"h":23.66,"l":23.38,"n":6,"o":23.38,"t":"2025-02-24T05:00:00Z","v":215,"vw":23.38},{"c":23.78,"h":23.78,"l":23.78,"n":11,"o":23.78,"t":"2025-02-25T05:00:00Z","v":163,"vw":23.78},{"c":23.65,"h":23.76,"l":23.65,"n":19,"o":23.76,"t":"2025-02-26T05:00:00Z","v":2154,"vw":23.753006},{"c":23.825,"h":23.98,"l":23.76,"n":22,"o":23.98,"t":"2025-02-27T05:00:00Z","v":786,"vw":23.84802},{"c":23.7734,"h":24,"l":23.72,"n":14,"o":23.72,"t":"2025-02-28T05:00:00Z","v":1965,"vw":23.766111},{"c":23.69,"h":23.83,"l":23.69,"n":13,"o":23.83,"t":"2025-03-03T05:00:00Z","v":465,"vw":23.83},{"c":23.65,"h":23.67,"l":23.45,"n":11,"o":23.45,"t":"2025-03-04T05:00:00Z","v":639,"vw":23.52216},{"c":23.85,"h":23.85,"l":23.63,"n":28,"o":23.63,"t":"2025-03-05T05:00:00Z","v":1469,"vw":23.706764},{"c":23.68,"h":24,"l":23.53,"n":19,"o":23.53,"t":"2025-03-06T05:00:00Z","v":886,"vw":23.783077},{"c":23.7058,"h":23.7058,"l":23.67,"n":15,"o":23.67,"t":"2025-03-07T05:00:00Z","v":796,"vw":23.68},{"c":23.74,"h":23.835,"l":23.74,"n":23,"o":23.8344,"t":"2025-03-10T04:00:00Z","v":329,"vw":23.8347},{"c":23.74,"h":23.855,"l":23.6601,"n":19,"o":23.855,"t":"2025-03-11T04:00:00Z","v":634,"vw":23.745869},{"c":23.88,"h":23.88,"l":23.88,"n":14,"o":23.88,"t":"2025-03-12T04:00:00Z","v":150,"vw":23.88},{"c":23.785,"h":24.15,"l":23.782,"n":14,"o":23.88,"t":"2025-03-13T04:00:00Z","v":1478,"vw":23.84592},{"c":23.73,"h":23.73,"l":23.73,"n":3,"o":23.73,"t":"2025-03-14T04:00:00Z","v":3,"vw":23.73},{"c":23.71,"h":23.72,"l":23.71,"n":16,"o":23.72,"t":"2025-03-17T04:00:00Z","v":309,"vw":23.72},{"c":23.76,"h":23.76,"l":23.74,"n":4,"o":23.74,"t":"2025-03-18T04:00:00Z","v":391,"vw":23.74},{"c":23.76,"h":23.76,"l":23.76,"n":6,"o":23.76,"t":"2025-03-19T04:00:00Z","v":144,"vw":23.76},{"c":23.75,"h":23.75,"l":23.75,"n":10,"o":23.75,"t":"2025-03-20T04:00:00Z","v":35,"vw":23.75},{"c":23.99,"h":23.99,"l":23.99,"n":8,"o":23.99,"t":"2025-03-21T04:00:00Z","v":92,"vw":23.99},{"c":23.905,"h":23.955,"l":23.905,"n":17,"o":23.955,"t":"2025-03-24T04:00:00Z","v":166,"vw":23.955},{"c":23.905,"h":23.905,"l":23.905,"n":13,"o":23.905,"t":"2025-03-25T04:00:00Z","v":250,"vw":23.905},{"c":23.99,"h":23.99,"l":23.97,"n":22,"o":23.97,"t":"2025-03-26T04:00:00Z","v":685,"vw":23.974},{"c":24.28,"h":24.28,"l":24.07,"n":20,"o":24.186,"t":"2025-03-27T04:00:00Z","v":3728,"vw":24.140094},{"c":24.055,"h":24.055,"l":24.055,"n":7,"o":24.055,"t":"2025-03-28T04:00:00Z","v":50,"vw":24.055},{"c":24.015,"h":24.99,"l":23.8801,"n":29,"o":24.99,"t":"2025-03-31T04:00:00Z","v":1393,"vw":24.19069},{"c":23.9,"h":23.9,"l":23.89,"n":4,"o":23.89,"t":"2025-04-01T04:00:00Z","v":108,"vw":23.89},{"c":24.04,"h":24.25,"l":22.7,"n":21,"o":22.7,"t":"2025-04-02T04:00:00Z","v":806,"vw":23.822633},{"c":23.88,"h":23.9601,"l":23.88,"n":17,"o":23.9152,"t":"2025-04-03T04:00:00Z","v":310,"vw":23.93183},{"c":23.75,"h":23.85,"l":23.75,"n":19,"o":23.85,"t":"2025-04-04T04:00:00Z","v":560,"vw":23.819697},{"c":23.921,"h":24.14,"l":23.63,"n":43,"o":23.77,"t":"2025-04-07T04:00:00Z","v":1760,"vw":23.752807},{"c":23.94,"h":23.94,"l":23.74,"n":19,"o":23.74,"t":"2025-04-08T04:00:00Z","v":347,"vw":23.755},{"c":23.5,"h":23.66,"l":23.5,"n":28,"o":23.66,"t":"2025-04-09T04:00:00Z","v":1483,"vw":23.640462},{"c":23.65,"h":23.65,"l":23.25,"n":9,"o":23.25,"t":"2025-04-10T04:00:00Z","v":150,"vw":23.25},{"c":23.88,"h":23.88,"l":23.88,"n":12,"o":23.88,"t":"2025-04-11T04:00:00Z","v":178,"vw":23.88},{"c":24.03,"h":24.03,"l":23.9,"n":19,"o":23.9,"t":"2025-04-14T04:00:00Z","v":297,"vw":23.9},{"c":23.71,"h":23.71,"l":23.4,"n":12,"o":23.4,"t":"2025-04-15T04:00:00Z","v":162,"vw":23.4},{"c":23.85,"h":23.85,"l":23.85,"n":8,"o":23.85,"t":"2025-04-16T04:00:00Z","v":111,"vw":23.85},{"c":24,"h":24,"l":23.6601,"n":10,"o":23.6601,"t":"2025-04-17T04:00:00Z","v":117,"vw":23.6601},{"c":23.92,"h":23.92,"l":23.92,"n":15,"o":23.92,"t":"2025-04-21T04:00:00Z","v":38,"vw":23.92},{"c":23.61,"h":23.61,"l":23.61,"n":17,"o":23.61,"t":"2025-04-22T04:00:00Z","v":226,"vw":23.61},{"c":23.8222,"h":23.8222,"l":23.63,"n":20,"o":23.63,"t":"2025-04-23T04:00:00Z","v":1802,"vw":23.63},{"c":23.98,"h":23.98,"l":23.9543,"n":7,"o":23.9543,"t":"2025-04-24T04:00:00Z","v":106,"vw":23.9543},{"c":24.35,"h":24.35,"l":24.23,"n":31,"o":24.23,"t":"2025-04-25T04:00:00Z","v":803,"vw":24.24},{"c":24.31,"h":25,"l":23.54,"n":49,"o":23.54,"t":"2025-04-28T04:00:00Z","v":4918,"vw":24.300059},{"c":24.13,"h":24.35,"l":24.13,"n":17,"o":24.3,"t":"2025-04-29T04:00:00Z","v":2155,"vw":24.34746},{"c":24.27,"h":24.27,"l":24.27,"n":19,"o":24.27,"t":"2025-04-30T04:00:00Z","v":183,"vw":24.27},{"c":24.15,"h":24.28,"l":24.15,"n":18,"o":24.28,"t":"2025-05-01T04:00:00Z","v":3722,"vw":24.249028},{"c":24.275,"h":24.275,"l":24.17,"n":19,"o":24.17,"t":"2025-05-02T04:00:00Z","v":514,"vw":24.211253},{"c":24.15,"h":24.15,"l":24.15,"n":12,"o":24.15,"t":"2025-05-05T04:00:00Z","v":68,"vw":24.15},{"c":24.43,"h":24.43,"l":24.43,"n":11,"o":24.43,"t":"2025-05-06T04:00:00Z","v":84,"vw":24.43},{"c":24.3679,"h":24.3679,"l":24.3679,"n":12,"o":24.3679,"t":"2025-05-07T04:00:00Z","v":50,"vw":24.3679},{"c":24.5,"h":24.58,"l":24.4152,"n":26,"o":24.58,"t":"2025-05-08T04:00:00Z","v":5418,"vw":24.563899},{"c":24.5,"h":24.5,"l":24.5,"n":7,"o":24.5,"t":"2025-05-09T04:00:00Z","v":25,"vw":24.5},{"c":24.55,"h":25.34,"l":24.41,"n":30,"o":24.9935,"t":"2025-05-12T04:00:00Z","v":1000,"vw":24.69054},{"c":24.71,"h":24.83,"l":24.71,"n":16,"o":24.83,"t":"2025-05-13T04:00:00Z","v":202,"vw":24.83},{"c":24.82,"h":24.82,"l":24.82,"n":14,"o":24.82,"t":"2025-05-14T04:00:00Z","v":28,"vw":24.82},{"c":24.8163,"h":24.8163,"l":24.75,"n":21,"o":24.75,"t":"2025-05-15T04:00:00Z","v":584,"vw":24.75005},{"c":24.76,"h":24.76,"l":24.76,"n":15,"o":24.76,"t":"2025-05-16T04:00:00Z","v":73,"vw":24.76},{"c":25,"h":25.02,"l":24.86,"n":25,"o":24.86,"t":"2025-05-19T04:00:00Z","v":497,"vw":24.94},{"c":24.92,"h":25.55,"l":24.7801,"n":30,"o":25.55,"t":"2025-05-20T04:00:00Z","v":613,"vw":25.150244},{"c":24.8,"h":24.8001,"l":24.8,"n":28,"o":24.8,"t":"2025-05-21T04:00:00Z","v":599,"vw":24.80005},{"c":25.08,"h":25.1,"l":25.0248,"n":83,"o":25.07,"t":"2025-05-22T04:00:00Z","v":5151,"vw":25.084995},{"c":25.27,"h":25.61,"l":25.1896,"n":75,"o":25.61,"t":"2025-05-23T04:00:00Z","v":8914,"vw":25.224867},{"c":25.41,"h":25.41,"l":25.18,"n":38,"o":25.4,"t":"2025-05-27T04:00:00Z","v":3230,"vw":25.309885},{"c":25.1614,"h":25.99,"l":24.97,"n":56,"o":25.98,"t":"2025-05-28T04:00:00Z","v":6382,"vw":25.298499},{"c":24.92,"h":25.31,"l":24.92,"n":36,"o":25.31,"t":"2025-05-29T04:00:00Z","v":1508,"vw":25.101263},{"c":25.36,"h":25.43,"l":25.2489,"n":89,"o":25.3,"t":"2025-05-30T04:00:00Z","v":8092,"vw":25.306692},{"c":25.69,"h":25.82,"l":24.66,"n":106,"o":24.66,"t":"2025-06-02T04:00:00Z","v":9614,"vw":25.72265},{"c":25.44,"h":25.98,"l":24.75,"n":79,"o":24.75,"t":"2025-06-03T04:00:00Z","v":8226,"vw":25.478505},{"c":25.1697,"h":25.35,"l":25.165,"n":46,"o":25.35,"t":"2025-06-04T04:00:00Z","v":1162,"vw":25.248188},{"c":25.53,"h":25.7052,"l":25.53,"n":88,"o":25.63,"t":"2025-06-05T04:00:00Z","v":5193,"vw":25.645252},{"c":25.33,"h":25.59,"l":25.33,"n":44,"o":25.5,"t":"2025-06-06T04:00:00Z","v":3477,"vw":25.546907},{"c":25.5303,"h":25.5303,"l":25.37,"n":21,"o":25.37,"t":"2025-06-09T04:00:00Z","v":275,"vw":25.37},{"c":25.48,"h":25.48,"l":25.35,"n":35,"o":25.35,"t":"2025-06-10T04:00:00Z","v":312,"vw":25.35},{"c":25.65,"h":25.65,"l":25.65,"n":8,"o":25.65,"t":"2025-06-11T04:00:00Z","v":39,"vw":25.65},{"c":25.48,"h":25.9,"l":25.48,"n":14,"o":25.9,"t":"2025-06-12T04:00:00Z","v":503,"vw":25.63},{"c":25.6672,"h":25.6835,"l":25.53,"n":24,"o":25.53,"t":"2025-06-13T04:00:00Z","v":481,"vw":25.6221},{"c":25.895,"h":25.895,"l":25.74,"n":25,"o":25.74,"t":"2025-06-16T04:00:00Z","v":1970,"vw":25.862353},{"c":25.97,"h":26.37,"l":25.97,"n":73,"o":26.14,"t":"2025-06-17T04:00:00Z","v":11263,"vw":26.182766},{"c":26.38,"h":26.38,"l":25.95,"n":24,"o":25.95,"t":"2025-06-18T04:00:00Z","v":727,"vw":25.956744},{"c":26.59,"h":26.61,"l":26.17,"n":55,"o":26.26,"t":"2025-06-20T04:00:00Z","v":6224,"vw":26.479047},{"c":25.62,"h":25.8,"l":25.5,"n":31,"o":25.695,"t":"2025-06-23T04:00:00Z","v":1643,"vw":25.737193},{"c":25.5,"h":26.2,"l":25.5,"n":26,"o":26.2,"t":"2025-06-24T04:00:00Z","v":1331,"vw":25.799099},{"c":24.64,"h":25.4633,"l":24.64,"n":60,"o":25.36,"t":"2025-06-25T04:00:00Z","v":8818,"vw":25.144875},{"c":24.925,"h":25.005,"l":24.7501,"n":20,"o":24.7501,"t":"2025-06-26T04:00:00Z","v":1002,"vw":24.856156},{"c":24.92,"h":24.96,"l":24.92,"n":16,"o":24.96,"t":"2025-06-27T04:00:00Z","v":564,"vw":24.96},{"c":25.4,"h":25.4,"l":25.19,"n":24,"o":25.19,"t":"2025-06-30T04:00:00Z","v":674,"vw":25.198214},{"c":25.3,"h":25.3,"l":25.21,"n":22,"o":25.21,"t":"2025-07-01T04:00:00Z","v":410,"vw":25.21},{"c":25.09,"h":25.2739,"l":25.02,"n":23,"o":25.02,"t":"2025-07-02T04:00:00Z","v":345,"vw":25.14695},{"c":25.35,"h":25.495,"l":25.29,"n":18,"o":25.29,"t":"2025-07-03T04:00:00Z","v":2320,"vw":25.416898},{"c":25.635,"h":25.77,"l":25.37,"n":60,"o":25.37,"t":"2025-07-07T04:00:00Z","v":3878,"vw":25.590801},{"c":25.61,"h":26.4,"l":25.4,"n":59,"o":26.4,"t":"2025-07-08T04:00:00Z","v":2446,"vw":25.640274},{"c":25.0997,"h":25.11,"l":24.95,"n":70,"o":25.043,"t":"2025-07-09T04:00:00Z","v":3971,"vw":25.055894},{"c":25.36,"h":25.36,"l":25.0511,"n":26,"o":25.15,"t":"2025-07-10T04:00:00Z","v":789,"vw":25.081135},{"c":25.56,"h":25.7,"l":25.56,"n":12,"o":25.7,"t":"2025-07-11T04:00:00Z","v":277,"vw":25.7},{"c":25.895,"h":26.02,"l":25.895,"n":32,"o":25.9568,"t":"2025-07-14T04:00:00Z","v":906,"vw":25.985195},{"c":25.89,"h":25.89,"l":25.52,"n":23,"o":25.52,"t":"2025-07-15T04:00:00Z","v":342,"vw":25.52},{"c":25.7069,"h":25.775,"l":25.06,"n":42,"o":25.06,"t":"2025-07-16T04:00:00Z","v":1417,"vw":25.589931},{"c":25.4891,"h":25.59,"l":25.4891,"n":21,"o":25.59,"t":"2025-07-17T04:00:00Z","v":257,"vw":25.59},{"c":25.2848,"h":25.42,"l":25.16,"n":30,"o":25.42,"t":"2025-07-18T04:00:00Z","v":948,"vw":25.284284},{"c":25.1662,"h":25.3119,"l":25.03,"n":51,"o":25.19,"t":"2025-07-21T04:00:00Z","v":3340,"vw":25.126659},{"c":25.3188,"h":25.3188,"l":25.17,"n":21,"o":25.17,"t":"2025-07-22T04:00:00Z","v":303,"vw":25.217937},{"c":25.2063,"h":25.2063,"l":25.2063,"n":11,"o":25.2063,"t":"2025-07-23T04:00:00Z","v":87,"vw":25.2063},{"c":25.385,"h":26,"l":25.06,"n":33,"o":25.07,"t":"2025-07-24T04:00:00Z","v":1669,"vw":25.437823},{"c":25.3249,"h":25.3249,"l":25.3249,"n":8,"o":25.3249,"t":"2025-07-25T04:00:00Z","v":16,"vw":25.3249},{"c":25.1866,"h":25.1866,"l":25.1866,"n":14,"o":25.1866,"t":"2025-07-28T04:00:00Z","v":28,"vw":25.1866},{"c":25.05,"h":25.05,"l":24.92,"n":14,"o":24.92,"t":"2025-07-29T04:00:00Z","v":171,"vw":24.92},{"c":25.1992,"h":25.2152,"l":24.3,"n":29,"o":24.32,"t":"2025-07-30T04:00:00Z","v":1081,"vw":24.602937},{"c":24.9971,"h":25,"l":24.53,"n":21,"o":24.53,"t":"2025-07-31T04:00:00Z","v":425,"vw":24.765},{"c":24.8006,"h":24.87,"l":24.3,"n":25,"o":24.3,"t":"2025-08-01T04:00:00Z","v":362,"vw":24.638349},{"c":24.8119,"h":24.8753,"l":24.77,"n":17,"o":24.77,"t":"2025-08-04T04:00:00Z","v":330,"vw":24.82265},{"c":24.8498,"h":24.8498,"l":24.76,"n":26,"o":24.76,"t":"2025-08-05T04:00:00Z","v":1065,"vw":24.76},{"c":24.935,"h":24.935,"l":24.12,"n":36,"o":24.12,"t":"2025-08-06T04:00:00Z","v":2625,"vw":24.676446},{"c":24.7723,"h":24.91,"l":24.7723,"n":14,"o":24.91,"t":"2025-08-07T04:00:00Z","v":229,"vw":24.91},{"c":24.7769,"h":24.8608,"l":24.63,"n":38,"o":24.63,"t":"2025-08-08T04:00:00Z","v":2914,"vw":24.824926},{"c":24.7047,"h":24.7047,"l":24.54,"n":25,"o":24.54,"t":"2025-08-11T04:00:00Z","v":277,"vw":24.54},{"c":24.73,"h":24.77,"l":24.46,"n":27,"o":24.46,"t":"2025-08-12T04:00:00Z","v":844,"vw":24.647731},{"c":24.73,"h":24.73,"l":24.65,"n":25,"o":24.65,"t":"2025-08-13T04:00:00Z","v":603,"vw":24.65005},{"c":24.6972,"h":24.7134,"l":24,"n":37,"o":24,"t":"2025-08-14T04:00:00Z","v":2750,"vw":24.282014},{"c":24.6848,"h":24.6848,"l":24.58,"n":18,"o":24.58,"t":"2025-08-15T04:00:00Z","v":515,"vw":24.58007},{"c":24.7197,"h":24.743,"l":24.4,"n":25,"o":24.4,"t":"2025-08-18T04:00:00Z","v":1109,"vw":24.603126},{"c":24.565,"h":25.01,"l":24.555,"n":14,"o":25.01,"t":"2025-08-19T04:00:00Z","v":498,"vw":24.706667},{"c":24.5483,"h":24.59,"l":24.5483,"n":16,"o":24.59,"t":"2025-08-20T04:00:00Z","v":1041,"vw":24.59},{"c":24.5448,"h":24.5448,"l":24.5448,"n":12,"o":24.5448,"t":"2025-08-21T04:00:00Z","v":45,"vw":24.5448},{"c":24.625,"h":24.625,"l":24.5,"n":21,"o":24.5,"t":"2025-08-22T04:00:00Z","v":185,"vw":24.5},{"c":24.6617,"h":24.6617,"l":24.54,"n":19,"o":24.65,"t":"2025-08-25T04:00:00Z","v":1293,"vw":24.632234},{"c":24.585,"h":24.6425,"l":24.49,"n":16,"o":24.6425,"t":"2025-08-26T04:00:00Z","v":2139,"vw":24.50376},{"c":24.6091,"h":24.6091,"l":24.6091,"n":10,"o":24.6091,"t":"2025-08-27T04:00:00Z","v":26,"vw":24.6091},{"c":24.715,"h":24.715,"l":24.715,"n":15,"o":24.715,"t":"2025-08-28T04:00:00Z","v":192,"vw":24.715},{"c":24.63,"h":24.7,"l":24.63,"n":16,"o":24.63,"t":"2025-08-29T04:00:00Z","v":1590,"vw":24.659633},{"c":24.6141,"h":24.6141,"l":24.57,"n":21,"o":24.57,"t":"2025-09-02T04:00:00Z","v":411,"vw":24.58},{"c":24.5891,"h":24.5891,"l":24.49,"n":22,"o":24.49,"t":"2025-09-03T04:00:00Z","v":283,"vw":24.49},{"c":24.58,"h":24.715,"l":24.47,"n":21,"o":24.47,"t":"2025-09-04T04:00:00Z","v":1015,"vw":24.507149},{"c":24.5561,"h":24.5561,"l":24.5561,"n":18,"o":24.5561,"t":"2025-09-05T04:00:00Z","v":178,"vw":24.5561},{"c":24.5598,"h":24.78,"l":24.521,"n":26,"o":24.78,"t":"2025-09-08T04:00:00Z","v":486,"vw":24.693087},{"c":24.5378,"h":24.5378,"l":24.49,"n":20,"o":24.49,"t":"2025-09-09T04:00:00Z","v":158,"vw":24.49},{"c":24.57,"h":24.57,"l":24.51,"n":13,"o":24.51,"t":"2025-09-10T04:00:00Z","v":175,"vw":24.51},{"c":24.5691,"h":24.5691,"l":23.77,"n":30,"o":23.77,"t":"2025-09-11T04:00:00Z","v":1240,"vw":24.316108},{"c":24.646,"h":24.646,"l":24.53,"n":19,"o":24.55,"t":"2025-09-12T04:00:00Z","v":1856,"vw":24.575236},{"c":24.595,"h":24.595,"l":24.2,"n":21,"o":24.2,"t":"2025-09-15T04:00:00Z","v":828,"vw":24.528102},{"c":24.6601,"h":24.74,"l":24.01,"n":70,"o":24.01,"t":"2025-09-16T04:00:00Z","v":8634,"vw":24.489296},{"c":24.7003,"h":24.7003,"l":24.7003,"n":9,"o":24.7003,"t":"2025-09-17T04:00:00Z","v":23,"vw":24.7003},{"c":24.6695,"h":24.725,"l":24.6695,"n":19,"o":24.725,"t":"2025-09-18T04:00:00Z","v":489,"vw":24.693286},{"c":24.8144,"h":24.8144,"l":24.71,"n":31,"o":24.792,"t":"2025-09-19T04:00:00Z","v":631,"vw":24.769473},{"c":24.8507,"h":24.8507,"l":24.61,"n":53,"o":24.61,"t":"2025-09-22T04:00:00Z","v":1493,"vw":24.77623},{"c":25.2081,"h":25.3472,"l":25.03,"n":105,"o":25.048,"t":"2025-09-23T04:00:00Z","v":2928,"vw":25.150001},{"c":25.2166,"h":25.3182,"l":25.17,"n":71,"o":25.3182,"t":"2025-09-24T04:00:00Z","v":1667,"vw":25.260357},{"c":24.9787,"h":25.04,"l":24.96,"n":83,"o":24.9929,"t":"2025-09-25T04:00:00Z","v":3149,"vw":24.99688},{"c":24.9523,"h":24.96,"l":24.9523,"n":49,"o":24.96,"t":"2025-09-26T04:00:00Z","v":1527,"vw":24.96},{"c":25.0701,"h":25.0822,"l":25.06,"n":32,"o":25.06,"t":"2025-09-29T04:00:00Z","v":709,"vw":25.074068},{"c":24.9738,"h":25,"l":24.94,"n":39,"o":24.96,"t":"2025-09-30T04:00:00Z","v":802,"vw":24.969349},{"c":25.1863,"h":25.1863,"l":25.1863,"n":17,"o":25.1863,"t":"2025-10-01T04:00:00Z","v":72,"vw":25.1863},{"c":25.1304,"h":25.1399,"l":24.91,"n":28,"o":24.94,"t":"2025-10-02T04:00:00Z","v":1101,"vw":24.949986},{"c":25.164,"h":25.41,"l":25.01,"n":51,"o":25.08,"t":"2025-10-03T04:00:00Z","v":7827,"vw":25.3387},{"c":25.2364,"h":25.319,"l":24.63,"n":68,"o":24.63,"t":"2025-10-06T04:00:00Z","v":1511,"vw":25.081818},{"c":25.25,"h":25.25,"l":25.22,"n":19,"o":25.22,"t":"2025-10-07T04:00:00Z","v":241,"vw":25.22},{"c":25.285,"h":25.285,"l":25.11,"n":27,"o":25.11,"t":"2025-10-08T04:00:00Z","v":355,"vw":25.11},{"c":25.44,"h":25.454,"l":25.44,"n":38,"o":25.454,"t":"2025-10-09T04:00:00Z","v":442,"vw":25.454},{"c":25.6294,"h":25.6294,"l":25.6294,"n":34,"o":25.6294,"t":"2025-10-10T04:00:00Z","v":119,"vw":25.6294},{"c":25.8811,"h":25.8811,"l":25.62,"n":48,"o":25.65,"t":"2025-10-13T04:00:00Z","v":3242,"vw":25.657053},{"c":25.9281,"h":25.9281,"l":25.9281,"n":10,"o":25.9281,"t":"2025-10-14T04:00:00Z","v":19,"vw":25.9281},{"c":25.9501,"h":25.9501,"l":25.9,"n":34,"o":25.9,"t":"2025-10-15T04:00:00Z","v":701,"vw":25.90007},{"c":25.8847,"h":25.8847,"l":25.88,"n":14,"o":25.88,"t":"2025-10-16T04:00:00Z","v":125,"vw":25.88},{"c":25.8895,"h":25.8895,"l":25.79,"n":21,"o":25.79,"t":"2025-10-17T04:00:00Z","v":240,"vw":25.79},{"c":25.8481,"h":25.85,"l":25.76,"n":15,"o":25.78,"t":"2025-10-20T04:00:00Z","v":783,"vw":25.78453},{"c":25.7109,"h":25.72,"l":25.71,"n":43,"o":25.71,"t":"2025-10-21T04:00:00Z","v":709,"vw":25.71458},{"c":25.745,"h":25.745,"l":25.7277,"n":21,"o":25.73,"t":"2025-10-22T04:00:00Z","v":725,"vw":25.72921},{"c":25.8845,"h":25.9129,"l":25.8845,"n":20,"o":25.9129,"t":"2025-10-23T04:00:00Z","v":276,"vw":25.9129},{"c":25.7684,"h":25.8068,"l":25.75,"n":30,"o":25.8068,"t":"2025-10-24T04:00:00Z","v":1131,"vw":25.763876},{"c":25.8855,"h":25.8855,"l":25.86,"n":33,"o":25.86,"t":"2025-10-27T04:00:00Z","v":1294,"vw":25.873058},{"c":25.914,"h":25.914,"l":25.8789,"n":20,"o":25.8789,"t":"2025-10-28T04:00:00Z","v":381,"vw":25.8789},{"c":25.865,"h":25.88,"l":25.865,"n":23,"o":25.88,"t":"2025-10-29T04:00:00Z","v":338,"vw":25.88},{"c":25.76,"h":25.76,"l":25.42,"n":28,"o":25.42,"t":"2025-10-30T04:00:00Z","v":366,"vw":25.42},{"c":25.8366,"h":25.8533,"l":25.8366,"n":20,"o":25.8533,"t":"2025-10-31T04:00:00Z","v":464,"vw":25.8533},{"c":25.7841,"h":25.7841,"l":25.49,"n":26,"o":25.49,"t":"2025-11-03T05:00:00Z","v":1227,"vw":25.555615},{"c":25.72,"h":25.72,"l":25.72,"n":12,"o":25.72,"t":"2025-11-04T05:00:00Z","v":30,"vw":25.72},{"c":25.7739,"h":25.7739,"l":25.7739,"n":13,"o":25.7739,"t":"2025-11-05T05:00:00Z","v":31,"vw":25.7739},{"c":25.7584,"h":25.7584,"l":25.66,"n":21,"o":25.66,"t":"2025-11-06T05:00:00Z","v":191,"vw":25.66},{"c":25.6828,"h":25.6828,"l":25.6828,"n":23,"o":25.6828,"t":"2025-11-07T05:00:00Z","v":259,"vw":25.6828},{"c":25.7156,"h":25.72,"l":25.7156,"n":56,"o":25.72,"t":"2025-11-10T05:00:00Z","v":797,"vw":25.72},{"c":25.7108,"h":25.7108,"l":25.47,"n":60,"o":25.47,"t":"2025-11-11T05:00:00Z","v":2000,"vw":25.561155},{"c":25.6304,"h":25.6304,"l":25.6304,"n":16,"o":25.6304,"t":"2025-11-12T05:00:00Z","v":87,"vw":25.6304},{"c":25.625,"h":25.6545,"l":25.57,"n":19,"o":25.57,"t":"2025-11-13T05:00:00Z","v":1098,"vw":25.61225},{"c":25.6436,"h":25.6689,"l":25.6436,"n":21,"o":25.6689,"t":"2025-11-14T05:00:00Z","v":316,"vw":25.6689},{"c":25.5563,"h":25.6564,"l":25.46,"n":31,"o":25.6564,"t":"2025-11-17T05:00:00Z","v":1438,"vw":25.541963},{"c":25.5292,"h":25.5292,"l":25.4675,"n":21,"o":25.4675,"t":"2025-11-18T05:00:00Z","v":717,"vw":25.49},{"c":25.53,"h":25.53,"l":25.53,"n":16,"o":25.53,"t":"2025-11-19T05:00:00Z","v":146,"vw":25.53},{"c":25.4679,"h":25.4679,"l":25.4679,"n":19,"o":25.4679,"t":"2025-11-20T05:00:00Z","v":188,"vw":25.4679},{"c":25.495,"h":25.495,"l":25.32,"n":42,"o":25.35,"t":"2025-11-21T05:00:00Z","v":2497,"vw":25.392907},{"c":25.4896,"h":25.68,"l":25.3,"n":26,"o":25.3,"t":"2025-11-24T05:00:00Z","v":394,"vw":25.49},{"c":25.4855,"h":25.4855,"l":25.3,"n":24,"o":25.3002,"t":"2025-11-25T05:00:00Z","v":684,"vw":25.331306},{"c":25.5347,"h":25.535,"l":25.36,"n":23,"o":25.535,"t":"2025-11-26T05:00:00Z","v":537,"vw":25.406951},{"c":25.47,"h":25.485,"l":25.47,"n":16,"o":25.485,"t":"2025-11-28T05:00:00Z","v":241,"vw":25.485},{"c":25.4368,"h":25.4368,"l":25.4368,"n":14,"o":25.4368,"t":"2025-12-01T05:00:00Z","v":38,"vw":25.4368},{"c":25.3728,"h":25.3728,"l":25.3728,"n":16,"o":25.3728,"t":"2025-12-02T05:00:00Z","v":49,"vw":25.3728},{"c":25.4055,"h":25.4055,"l":25.4055,"n":28,"o":25.4055,"t":"2025-12-03T05:00:00Z","v":199,"vw":25.4055},{"c":25.431,"h":25.431,"l":25.4149,"n":16,"o":25.4149,"t":"2025-12-04T05:00:00Z","v":224,"vw":25.4149},{"c":25.405,"h":25.405,"l":25.32,"n":24,"o":25.32,"t":"2025-12-05T05:00:00Z","v":637,"vw":25.32},{"c":25.3075,"h":25.35,"l":25.3,"n":64,"o":25.35,"t":"2025-12-08T05:00:00Z","v":3520,"vw":25.328748},{"c":25.285,"h":25.35,"l":25.11,"n":70,"o":25.11,"t":"2025-12-09T05:00:00Z","v":3758,"vw":25.293819},{"c":25.4133,"h":25.4133,"l":25.16,"n":53,"o":25.16,"t":"2025-12-10T05:00:00Z","v":1414,"vw":25.27004},{"c":25.4753,"h":25.57,"l":25.19,"n":87,"o":25.19,"t":"2025-12-11T05:00:00Z","v":5987,"vw":25.424256},{"c":25.5158,"h":25.5158,"l":25.47,"n":38,"o":25.47,"t":"2025-12-12T05:00:00Z","v":464,"vw":25.475608},{"c":25.4354,"h":25.4354,"l":25.37,"n":35,"o":25.4202,"t":"2025-12-15T05:00:00Z","v":1125,"vw":25.375246},{"c":22.33,"h":23,"l":22.2709,"n":64,"o":23,"t":"2025-12-16T05:00:00Z","v":1749,"vw":22.479499},{"c":22.3091,"h":22.47,"l":22.17,"n":162,"o":22.17,"t":"2025-12-17T05:00:00Z","v":11483,"vw":22.382438},{"c":22.265,"h":22.39,"l":22.2101,"n":38,"o":22.39,"t":"2025-12-18T05:00:00Z","v":1162,"vw":22.272109},{"c":22.2256,"h":22.46,"l":22.2256,"n":53,"o":22.46,"t":"2025-12-19T05:00:00Z","v":1159,"vw":22.358642},{"c":22.26,"h":22.29,"l":22.26,"n":63,"o":22.29,"t":"2025-12-22T05:00:00Z","v":1176,"vw":22.29},{"c":22.2939,"h":22.4,"l":22.03,"n":72,"o":22.03,"t":"2025-12-23T05:00:00Z","v":1829,"vw":22.256135},{"c":21.83,"h":21.835,"l":21.7412,"n":39,"o":21.835,"t":"2025-12-24T05:00:00Z","v":896,"vw":21.76586},{"c":21.815,"h":21.825,"l":21.7,"n":100,"o":21.825,"t":"2025-12-26T05:00:00Z","v":4941,"vw":21.744708},{"c":21.77,"h":21.77,"l":21.71,"n":27,"o":21.71,"t":"2025-12-29T05:00:00Z","v":1277,"vw":21.71},{"c":21.78,"h":21.78,"l":21.71,"n":48,"o":21.7667,"t":"2025-12-30T05:00:00Z","v":1521,"vw":21.732274},{"c":21.7851,"h":21.795,"l":21.32,"n":44,"o":21.32,"t":"2025-12-31T05:00:00Z","v":1205,"vw":21.640144},{"c":21.8099,"h":21.8099,"l":21.8099,"n":28,"o":21.8099,"t":"2026-01-02T05:00:00Z","v":213,"vw":21.8099},{"c":21.8258,"h":21.8258,"l":21.72,"n":52,"o":21.72,"t":"2026-01-05T05:00:00Z","v":711,"vw":21.729461},{"c":21.825,"h":21.825,"l":21.7701,"n":49,"o":21.795,"t":"2026-01-06T05:00:00Z","v":861,"vw":21.7784},{"c":21.83,"h":21.83,"l":21.75,"n":50,"o":21.75,"t":"2026-01-07T05:00:00Z","v":499,"vw":21.75},{"c":21.82,"h":21.82,"l":21.73,"n":42,"o":21.82,"t":"2026-01-08T05:00:00Z","v":1600,"vw":21.7475},{"c":21.76,"h":21.8,"l":21.73,"n":33,"o":21.76,"t":"2026-01-09T05:00:00Z","v":1465,"vw":21.772425},{"c":21.7141,"h":21.745,"l":21.67,"n":51,"o":21.745,"t":"2026-01-12T05:00:00Z","v":2614,"vw":21.719555},{"c":21.7503,"h":21.8,"l":21.69,"n":49,"o":21.69,"t":"2026-01-13T05:00:00Z","v":1602,"vw":21.71749},{"c":21.8481,"h":21.8481,"l":21.71,"n":50,"o":21.73,"t":"2026-01-14T05:00:00Z","v":2016,"vw":21.725777},{"c":21.882,"h":21.882,"l":21.882,"n":19,"o":21.882,"t":"2026-01-15T05:00:00Z","v":87,"vw":21.882},{"c":21.9522,"h":21.9522,"l":21.8,"n":24,"o":21.8,"t":"2026-01-16T05:00:00Z","v":542,"vw":21.8},{"c":21.9151,"h":21.9151,"l":21.9151,"n":40,"o":21.9151,"t":"2026-01-20T05:00:00Z","v":517,"vw":21.9151},{"c":21.97,"h":22,"l":21.97,"n":27,"o":22,"t":"2026-01-21T05:00:00Z","v":386,"vw":22},{"c":21.94,"h":21.94,"l":21.88,"n":33,"o":21.94,"t":"2026-01-22T05:00:00Z","v":1406,"vw":21.88603},{"c":21.8681,"h":21.8681,"l":21.79,"n":46,"o":21.84,"t":"2026-01-23T05:00:00Z","v":2543,"vw":21.832678},{"c":21.95,"h":21.965,"l":21.95,"n":36,"o":21.965,"t":"2026-01-26T05:00:00Z","v":342,"vw":21.965},{"c":21.95,"h":21.95,"l":21.95,"n":33,"o":21.95,"t":"2026-01-27T05:00:00Z","v":310,"vw":21.95},{"c":21.88,"h":21.92,"l":21.83,"n":29,"o":21.83,"t":"2026-01-28T05:00:00Z","v":1549,"vw":21.9048},{"c":22.045,"h":22.045,"l":21.89,"n":46,"o":21.89,"t":"2026-01-29T05:00:00Z","v":1471,"vw":21.902677},{"c":22.085,"h":22.51,"l":22.085,"n":32,"o":22.51,"t":"2026-01-30T05:00:00Z","v":647,"vw":22.51},{"c":22.1097,"h":22.2116,"l":22.0501,"n":51,"o":22.2116,"t":"2026-02-02T05:00:00Z","v":2442,"vw":22.072793},{"c":21.9638,"h":22.09,"l":21.935,"n":50,"o":21.9775,"t":"2026-02-03T05:00:00Z","v":1078,"vw":21.996968},{"c":21.8451,"h":21.8451,"l":21.8451,"n":42,"o":21.8451,"t":"2026-02-04T05:00:00Z","v":294,"vw":21.8451},{"c":21.8394,"h":21.845,"l":21.8394,"n":32,"o":21.845,"t":"2026-02-05T05:00:00Z","v":418,"vw":21.845},{"c":21.845,"h":21.94,"l":21.845,"n":41,"o":21.94,"t":"2026-02-06T05:00:00Z","v":1078,"vw":21.94},{"c":21.9298,"h":22.57,"l":21.855,"n":40,"o":22.57,"t":"2026-02-09T05:00:00Z","v":917,"vw":22.003288},{"c":21.925,"h":21.974,"l":21.925,"n":31,"o":21.974,"t":"2026-02-10T05:00:00Z","v":371,"vw":21.974},{"c":21.9044,"h":21.95,"l":21.84,"n":30,"o":21.84,"t":"2026-02-11T05:00:00Z","v":352,"vw":21.895},{"c":21.9366,"h":22.09,"l":21.9366,"n":23,"o":22.09,"t":"2026-02-12T05:00:00Z","v":384,"vw":22.09},{"c":21.9034,"h":22.57,"l":21.9034,"n":24,"o":22.57,"t":"2026-02-13T05:00:00Z","v":227,"vw":22.57},{"c":21.8988,"h":21.9,"l":21.71,"n":57,"o":21.8985,"t":"2026-02-17T05:00:00Z","v":1773,"vw":21.79683},{"c":21.8701,"h":22.02,"l":21.8701,"n":29,"o":22.02,"t":"2026-02-18T05:00:00Z","v":257,"vw":22.02},{"c":21.87,"h":22.02,"l":21.87,"n":27,"o":22.02,"t":"2026-02-19T05:00:00Z","v":267,"vw":22.02},{"c":21.865,"h":21.865,"l":21.865,"n":30,"o":21.865,"t":"2026-02-20T05:00:00Z","v":486,"vw":21.865},{"c":21.9161,"h":21.9161,"l":21.87,"n":39,"o":21.87,"t":"2026-02-23T05:00:00Z","v":603,"vw":21.87},{"c":21.755,"h":21.755,"l":21.69,"n":49,"o":21.69,"t":"2026-02-24T05:00:00Z","v":1070,"vw":21.696634},{"c":21.9219,"h":21.9219,"l":21.9219,"n":33,"o":21.9219,"t":"2026-02-25T05:00:00Z","v":210,"vw":21.9219},{"c":21.918,"h":21.918,"l":21.76,"n":38,"o":21.76,"t":"2026-02-26T05:00:00Z","v":415,"vw":21.76},{"c":21.87,"h":21.87,"l":21.87,"n":26,"o":21.87,"t":"2026-02-27T05:00:00Z","v":67,"vw":21.87},{"c":21.8619,"h":22.14,"l":21.86,"n":39,"o":22.14,"t":"2026-03-02T05:00:00Z","v":810,"vw":21.941855},{"c":21.765,"h":21.765,"l":21.765,"n":38,"o":21.765,"t":"2026-03-03T05:00:00Z","v":608,"vw":21.765},{"c":21.845,"h":21.845,"l":21.84,"n":54,"o":21.84,"t":"2026-03-04T05:00:00Z","v":878,"vw":21.84},{"c":21.7104,"h":21.72,"l":21.7104,"n":95,"o":21.72,"t":"2026-03-05T05:00:00Z","v":2215,"vw":21.72},{"c":21.87,"h":22.0399,"l":21.67,"n":111,"o":21.895,"t":"2026-03-06T05:00:00Z","v":6759,"vw":21.887432},{"c":21.914,"h":22.59,"l":21.62,"n":118,"o":22.59,"t":"2026-03-09T04:00:00Z","v":19050,"vw":21.863306},{"c":21.9378,"h":22.0308,"l":21.9378,"n":74,"o":22.0308,"t":"2026-03-10T04:00:00Z","v":1221,"vw":22.0308},{"c":21.91,"h":22.09,"l":21.73,"n":112,"o":22.09,"t":"2026-03-11T04:00:00Z","v":2136,"vw":21.791643},{"c":21.9024,"h":21.92,"l":21.9024,"n":96,"o":21.92,"t":"2026-03-12T04:00:00Z","v":1461,"vw":21.92},{"c":21.91,"h":22.09,"l":21.91,"n":63,"o":22,"t":"2026-03-13T04:00:00Z","v":676,"vw":22.045},{"c":21.915,"h":22.05,"l":21.915,"n":86,"o":22.05,"t":"2026-03-16T04:00:00Z","v":2070,"vw":22.013154},{"c":21.91,"h":22.04,"l":21.91,"n":87,"o":22.04,"t":"2026-03-17T04:00:00Z","v":1477,"vw":22.029537},{"c":21.91,"h":21.91,"l":21.68,"n":128,"o":21.68,"t":"2026-03-18T04:00:00Z","v":2862,"vw":21.816533},{"c":21.855,"h":21.855,"l":21.7643,"n":77,"o":21.8,"t":"2026-03-19T04:00:00Z","v":1345,"vw":21.772414},{"c":21.8956,"h":22.02,"l":21.86,"n":40,"o":21.86,"t":"2026-03-20T04:00:00Z","v":1534,"vw":21.986483},{"c":21.845,"h":22.04,"l":21.845,"n":81,"o":22.04,"t":"2026-03-23T04:00:00Z","v":1893,"vw":21.992857},{"c":21.845,"h":22.05,"l":21.845,"n":68,"o":22.05,"t":"2026-03-24T04:00:00Z","v":1074,"vw":22.05},{"c":21.85,"h":22.0299,"l":21.85,"n":81,"o":22.02,"t":"2026-03-25T04:00:00Z","v":1279,"vw":22.0266},{"c":21.855,"h":21.99,"l":21.69,"n":54,"o":21.94,"t":"2026-03-26T04:00:00Z","v":1348,"vw":21.908992},{"c":21.84,"h":21.9999,"l":21.6832,"n":41,"o":21.69,"t":"2026-03-27T04:00:00Z","v":1527,"vw":21.827585},{"c":21.845,"h":22.0098,"l":21.845,"n":344,"o":21.85,"t":"2026-03-30T04:00:00Z","v":1981,"vw":21.942641},{"c":21.9439,"h":22.02,"l":21.86,"n":70,"o":21.86,"t":"2026-03-31T04:00:00Z","v":1031,"vw":21.89204},{"c":21.925,"h":21.95,"l":21.925,"n":91,"o":21.95,"t":"2026-04-01T04:00:00Z","v":1559,"vw":21.95},{"c":21.9457,"h":23.13,"l":21.925,"n":84,"o":23.13,"t":"2026-04-02T04:00:00Z","v":3524,"vw":22.156548},{"c":21.98,"h":23.64,"l":21.98,"n":171,"o":23.64,"t":"2026-04-06T04:00:00Z","v":6563,"vw":22.823261},{"c":21.9489,"h":21.99,"l":21.83,"n":96,"o":21.99,"t":"2026-04-07T04:00:00Z","v":2516,"vw":21.934682},{"c":21.8626,"h":22.05,"l":21.5,"n":83,"o":21.5,"t":"2026-04-08T04:00:00Z","v":1828,"vw":21.863592},{"c":21.87,"h":21.875,"l":21.53,"n":34,"o":21.53,"t":"2026-04-09T04:00:00Z","v":925,"vw":21.648966},{"c":21.8893,"h":21.905,"l":21.73,"n":153,"o":21.905,"t":"2026-04-10T04:00:00Z","v":2101,"vw":21.884582},{"c":21.8674,"h":22.02,"l":21.71,"n":83,"o":22.02,"t":"2026-04-13T04:00:00Z","v":2578,"vw":21.873011},{"c":21.93,"h":21.93,"l":21.76,"n":112,"o":21.76,"t":"2026-04-14T04:00:00Z","v":1015,"vw":21.76},{"c":21.9568,"h":21.9568,"l":21.9,"n":49,"o":21.9,"t":"2026-04-15T04:00:00Z","v":1257,"vw":21.909613},{"c":21.955,"h":22.14,"l":21.9,"n":130,"o":22.1397,"t":"2026-04-16T04:00:00Z","v":3141,"vw":22.115926},{"c":21.99,"h":22.16,"l":21.965,"n":72,"o":21.965,"t":"2026-04-17T04:00:00Z","v":2209,"vw":22.138787},{"c":21.9944,"h":21.9944,"l":21.9,"n":40,"o":21.91,"t":"2026-04-20T04:00:00Z","v":723,"vw":21.907283},{"c":22.0877,"h":22.22,"l":22.0877,"n":318,"o":22.15,"t":"2026-04-21T04:00:00Z","v":4991,"vw":22.153344},{"c":22.035,"h":22.035,"l":21.8,"n":135,"o":22,"t":"2026-04-22T04:00:00Z","v":2601,"vw":21.886147},{"c":22.135,"h":22.31,"l":22.06,"n":204,"o":22.174,"t":"2026-04-23T04:00:00Z","v":3739,"vw":22.172388},{"c":22.23,"h":22.25,"l":22.23,"n":98,"o":22.25,"t":"2026-04-24T04:00:00Z","v":2560,"vw":22.25},{"c":22.03,"h":22.23,"l":21.75,"n":133,"o":22.23,"t":"2026-04-27T04:00:00Z","v":3359,"vw":21.836178},{"c":22.0793,"h":22.41,"l":22.0793,"n":129,"o":22.08,"t":"2026-04-28T04:00:00Z","v":2845,"vw":22.268911},{"c":22.1207,"h":22.1207,"l":22.1207,"n":73,"o":22.1207,"t":"2026-04-29T04:00:00Z","v":236,"vw":22.1207},{"c":22.0891,"h":22.1,"l":21.8,"n":136,"o":21.81,"t":"2026-04-30T04:00:00Z","v":3438,"vw":21.908659},{"c":21.9374,"h":21.9374,"l":21.78,"n":49,"o":21.79,"t":"2026-05-01T04:00:00Z","v":2101,"vw":21.798044},{"c":22.07,"h":22.35,"l":21.79,"n":129,"o":21.79,"t":"2026-05-04T04:00:00Z","v":2667,"vw":22.183372},{"c":22.09,"h":22.09,"l":21.8,"n":207,"o":21.8,"t":"2026-05-05T04:00:00Z","v":2070,"vw":21.81215},{"c":21.954,"h":21.955,"l":21.81,"n":213,"o":21.82,"t":"2026-05-06T04:00:00Z","v":2913,"vw":21.825909},{"c":22.0651,"h":22.0651,"l":22.055,"n":75,"o":22.055,"t":"2026-05-07T04:00:00Z","v":626,"vw":22.055},{"c":21.915,"h":22.06,"l":21.82,"n":39,"o":22.06,"t":"2026-05-08T04:00:00Z","v":972,"vw":21.955226},{"c":22.1442,"h":22.1442,"l":21.83,"n":34,"o":21.83,"t":"2026-05-11T04:00:00Z","v":426,"vw":21.83},{"c":22.1494,"h":22.49,"l":22.1494,"n":69,"o":22.49,"t":"2026-05-12T04:00:00Z","v":1464,"vw":22.405465},{"c":21.985,"h":21.985,"l":21.985,"n":46,"o":21.985,"t":"2026-05-13T04:00:00Z","v":538,"vw":21.985},{"c":21.99,"h":22.05,"l":21.87,"n":43,"o":21.88,"t":"2026-05-14T04:00:00Z","v":1779,"vw":21.903815},{"c":22.005,"h":22.08,"l":21.975,"n":137,"o":21.975,"t":"2026-05-15T04:00:00Z","v":2670,"vw":22.045264},{"c":21.99,"h":22.09,"l":21.88,"n":167,"o":22.09,"t":"2026-05-18T04:00:00Z","v":3439,"vw":21.949588},{"c":21.95,"h":22.08,"l":21.95,"n":81,"o":22.08,"t":"2026-05-19T04:00:00Z","v":2651,"vw":22.059459},{"c":22.09,"h":22.1,"l":22.07,"n":111,"o":22.07,"t":"2026-05-20T04:00:00Z","v":2735,"vw":22.088166},{"c":22.3011,"h":23,"l":22.1,"n":374,"o":23,"t":"2026-05-21T04:00:00Z","v":22002,"vw":22.449595},{"c":22.4,"h":22.76,"l":22.29,"n":206,"o":22.76,"t":"2026-05-22T04:00:00Z","v":16759,"vw":22.444776},{"c":22.339,"h":22.69,"l":22.339,"n":183,"o":22.69,"t":"2026-05-26T04:00:00Z","v":3853,"vw":22.524992},{"c":22.38,"h":22.6099,"l":21.94,"n":184,"o":22.55,"t":"2026-05-27T04:00:00Z","v":15081,"vw":22.390727},{"c":22.4101,"h":22.4101,"l":22.08,"n":139,"o":22.08,"t":"2026-05-28T04:00:00Z","v":2325,"vw":22.253864},{"c":22.1502,"h":22.4,"l":22,"n":144,"o":22,"t":"2026-05-29T04:00:00Z","v":3153,"vw":22.241312},{"c":22.2501,"h":22.6,"l":21.99,"n":156,"o":22.57,"t":"2026-06-01T04:00:00Z","v":11208,"vw":22.342574},{"c":22.315,"h":22.75,"l":22.2,"n":273,"o":22.75,"t":"2026-06-02T04:00:00Z","v":7034,"vw":22.465748},{"c":22.3651,"h":22.53,"l":22.2501,"n":226,"o":22.53,"t":"2026-06-03T04:00:00Z","v":5954,"vw":22.386124},{"c":22.3324,"h":22.57,"l":22.15,"n":408,"o":22.57,"t":"2026-06-04T04:00:00Z","v":17555,"vw":22.39274},{"c":22.3,"h":22.53,"l":22,"n":153,"o":22.53,"t":"2026-06-05T04:00:00Z","v":9380,"vw":22.385658},{"c":22.3644,"h":22.51,"l":22.01,"n":184,"o":22.19,"t":"2026-06-08T04:00:00Z","v":10202,"vw":22.382564},{"c":22.2271,"h":22.75,"l":21.97,"n":246,"o":22.75,"t":"2026-06-09T04:00:00Z","v":21474,"vw":22.244539},{"c":22.215,"h":22.41,"l":21.9869,"n":183,"o":22.11,"t":"2026-06-10T04:00:00Z","v":11417,"vw":22.129217},{"c":22.3432,"h":22.75,"l":22.3432,"n":369,"o":22.75,"t":"2026-06-11T04:00:00Z","v":17791,"vw":22.464599},{"c":22.0916,"h":22.65,"l":21.92,"n":1372,"o":22.65,"t":"2026-06-12T04:00:00Z","v":60566,"vw":22.287437},{"c":22.1872,"h":22.44,"l":21.76,"n":412,"o":21.76,"t":"2026-06-15T04:00:00Z","v":13998,"vw":21.979541},{"c":22.08,"h":22.18,"l":21.98,"n":154,"o":22.18,"t":"2026-06-16T04:00:00Z","v":2964,"vw":22.123458},{"c":22.205,"h":22.4,"l":21.84,"n":135,"o":21.84,"t":"2026-06-17T04:00:00Z","v":5903,"vw":22.129293},{"c":22.235,"h":22.24,"l":22.01,"n":101,"o":22.24,"t":"2026-06-18T04:00:00Z","v":2040,"vw":22.049235},{"c":22.215,"h":22.3573,"l":21.75,"n":130,"o":21.91,"t":"2026-06-22T04:00:00Z","v":6163,"vw":21.981624},{"c":21.975,"h":22.35,"l":21.76,"n":78,"o":21.76,"t":"2026-06-23T04:00:00Z","v":2761,"vw":22.054597},{"c":22.1265,"h":22.225,"l":21.89,"n":78,"o":22.225,"t":"2026-06-24T04:00:00Z","v":3085,"vw":21.988986},{"c":21.9878,"h":21.99,"l":21.685,"n":86,"o":21.685,"t":"2026-06-25T04:00:00Z","v":3588,"vw":21.961619},{"c":22.185,"h":22.185,"l":21.8,"n":59,"o":21.8,"t":"2026-06-26T04:00:00Z","v":2022,"vw":21.939553},{"c":22.1602,"h":22.18,"l":21.88,"n":58,"o":21.88,"t":"2026-06-29T04:00:00Z","v":2437,"vw":22.081632},{"c":21.9664,"h":22.01,"l":21.89,"n":73,"o":21.99,"t":"2026-06-30T04:00:00Z","v":7285,"vw":21.921226},{"c":22.17,"h":22.3,"l":21.77,"n":68,"o":21.77,"t":"2026-07-01T04:00:00Z","v":1181,"vw":21.920376},{"c":22.135,"h":22.135,"l":22.03,"n":55,"o":22.03,"t":"2026-07-02T04:00:00Z","v":436,"vw":22.03},{"c":22.13,"h":22.13,"l":22,"n":90,"o":22,"t":"2026-07-06T04:00:00Z","v":2867,"vw":22.032523},{"c":22.09,"h":22.09,"l":22.03,"n":52,"o":22.03,"t":"2026-07-07T04:00:00Z","v":743,"vw":22.03},{"c":22.2997,"h":22.32,"l":22.05,"n":138,"o":22.05,"t":"2026-07-08T04:00:00Z","v":4067,"vw":22.201133},{"c":22.3167,"h":22.3167,"l":22.2418,"n":173,"o":22.2418,"t":"2026-07-09T04:00:00Z","v":2882,"vw":22.261144},{"c":22.225,"h":22.32,"l":22.05,"n":286,"o":22.215,"t":"2026-07-10T04:00:00Z","v":2881,"vw":22.260962},{"c":22.19,"h":22.22,"l":21.94,"n":133,"o":21.94,"t":"2026-07-13T04:00:00Z","v":2152,"vw":22.018027},{"c":22.205,"h":22.347,"l":22.06,"n":432,"o":22.19,"t":"2026-07-14T04:00:00Z","v":2917,"vw":22.190379},{"c":22.3729,"h":22.5,"l":22.06,"n":517,"o":22.285,"t":"2026-07-15T04:00:00Z","v":44787,"vw":22.38285},{"c":22.2394,"h":22.2394,"l":22.04,"n":155,"o":22.2,"t":"2026-07-16T04:00:00Z","v":3008,"vw":22.13186},{"c":22.2539,"h":22.63,"l":21.9501,"n":81,"o":22.31,"t":"2026-07-17T04:00:00Z","v":7770,"vw":22.260943},{"c":22.2106,"h":22.53,"l":22.2106,"n":136,"o":22.53,"t":"2026-07-20T04:00:00Z","v":725,"vw":22.53},{"c":22.2,"h":22.45,"l":22.2,"n":222,"o":22.2,"t":"2026-07-21T04:00:00Z","v":3753,"vw":22.388005},{"c":22.27,"h":22.5,"l":22.01,"n":167,"o":22.01,"t":"2026-07-22T04:00:00Z","v":7596,"vw":22.258703},{"c":22.2444,"h":22.2444,"l":22,"n":113,"o":22.1,"t":"2026-07-23T04:00:00Z","v":2405,"vw":22.040889},{"c":22.125,"h":22.2499,"l":22.125,"n":37,"o":22.2499,"t":"2026-07-24T04:00:00Z","v":408,"vw":22.2499},{"c":22.2054,"h":22.2054,"l":21.96,"n":40,"o":21.96,"t":"2026-07-27T04:00:00Z","v":517,"vw":21.979608},{"c":22.1892,"h":22.205,"l":22.1892,"n":26,"o":22.205,"t":"2026-07-28T04:00:00Z","v":484,"vw":22.205},{"c":22.2594,"h":22.27,"l":21.9401,"n":28,"o":21.97,"t":"2026-07-29T04:00:00Z","v":675,"vw":22.01799},{"c":22.1422,"h":22.15,"l":21.83,"n":35,"o":21.83,"t":"2026-07-30T04:00:00Z","v":415,"vw":21.950033},{"c":22.0779,"h":22.4343,"l":22.0779,"n":57,"o":22.4343,"t":"2026-07-31T04:00:00Z","v":477,"vw":22.4343},{"c":22.0884,"h":22.28,"l":21.84,"n":119,"o":22.065,"t":"2026-08-03T04:00:00Z","v":3151,"vw":22.064684},{"c":22.1172,"h":22.1172,"l":21.8401,"n":77,"o":21.8601,"t":"2026-08-04T04:00:00Z","v":4465,"vw":21.903404},{"c":22.0529,"h":22.0529,"l":22.0529,"n":73,"o":22.0529,"t":"2026-08-05T04:00:00Z","v":301,"vw":22.0529},{"c":22.08,"h":22.105,"l":21.84,"n":51,"o":21.84,"t":"2026-08-06T04:00:00Z","v":989,"vw":21.991429},{"c":22.02,"h":22.4999,"l":21.897,"n":44,"o":22.4754,"t":"2026-08-07T04:00:00Z","v":2279,"vw":22.184587},{"c":22.1,"h":22.3,"l":21.85,"n":98,"o":22.3,"t":"2026-08-10T04:00:00Z","v":12211,"vw":22.124728},{"c":22.1704,"h":22.35,"l":22.015,"n":72,"o":22.015,"t":"2026-08-11T04:00:00Z","v":1101,"vw":22.274607},{"c":21.87,"h":21.98,"l":21.55,"n":140,"o":21.55,"t":"2026-08-12T04:00:00Z","v":19809,"vw":21.714171},{"c":22.125,"h":22.2486,"l":21.87,"n":116,"o":21.87,"t":"2026-08-13T04:00:00Z","v":1955,"vw":22.135489},{"c":22.195,"h":22.3724,"l":21.9822,"n":82,"o":22.045,"t":"2026-08-14T04:00:00Z","v":2088,"vw":22.051421},{"c":22.195,"h":22.42,"l":22.195,"n":98,"o":22.37,"t":"2026-08-17T04:00:00Z","v":2224,"vw":22.374591},{"c":22.225,"h":22.4828,"l":21.9701,"n":75,"o":21.9701,"t":"2026-08-18T04:00:00Z","v":1979,"vw":22.167283},{"c":22.14,"h":22.14,"l":22.105,"n":38,"o":22.105,"t":"2026-08-19T04:00:00Z","v":286,"vw":22.105},{"c":22.2507,"h":22.2507,"l":22.2507,"n":37,"o":22.2507,"t":"2026-08-20T04:00:00Z","v":172,"vw":22.2507},{"c":22.19,"h":22.4,"l":22.1001,"n":48,"o":22.4,"t":"2026-08-21T04:00:00Z","v":1613,"vw":22.322804},{"c":22.0333,"h":22.035,"l":22.0333,"n":44,"o":22.035,"t":"2026-08-24T04:00:00Z","v":486,"vw":22.035},{"c":22.035,"h":22.035,"l":22.035,"n":42,"o":22.035,"t":"2026-08-25T04:00:00Z","v":268,"vw":22.035},{"c":22.11,"h":22.125,"l":21.84,"n":40,"o":21.84,"t":"2026-08-26T04:00:00Z","v":832,"vw":21.930818},{"c":22.125,"h":22.25,"l":21.98,"n":51,"o":22.09,"t":"2026-08-27T04:00:00Z","v":1283,"vw":22.055428},{"c":22.275,"h":22.5,"l":21.91,"n":119,"o":21.91,"t":"2026-08-28T04:00:00Z","v":11192,"vw":22.412045},{"c":22.9529,"h":23.05,"l":22.45,"n":206,"o":22.63,"t":"2026-08-31T04:00:00Z","v":15137,"vw":22.680001},{"c":22.7839,"h":22.7839,"l":22.765,"n":45,"o":22.765,"t":"2026-09-01T04:00:00Z","v":537,"vw":22.765},{"c":22.535,"h":22.78,"l":22.535,"n":40,"o":22.778,"t":"2026-09-02T04:00:00Z","v":815,"vw":22.717138},{"c":22.4337,"h":23.3281,"l":22.2,"n":83,"o":22.2,"t":"2026-09-03T04:00:00Z","v":2080,"vw":22.694306},{"c":21.855,"h":22.45,"l":21.73,"n":97,"o":22.44,"t":"2026-09-04T04:00:00Z","v":7037,"vw":22.406708},{"c":22.0341,"h":22.408,"l":21.64,"n":76,"o":22.408,"t":"2026-09-08T04:00:00Z","v":1213,"vw":22.035678},{"c":22.16,"h":22.16,"l":22,"n":49,"o":22.01,"t":"2026-09-09T04:00:00Z","v":759,"vw":22.004702},{"c":22.0499,"h":22.0499,"l":21.9197,"n":51,"o":21.9197,"t":"2026-09-10T04:00:00Z","v":2054,"vw":21.957049},{"c":22.05,"h":22.05,"l":22.05,"n":41,"o":22.05,"t":"2026-09-11T04:00:00Z","v":237,"vw":22.05},{"c":22.195,"h":22.195,"l":21.7001,"n":45,"o":22.04,"t":"2026-09-14T04:00:00Z","v":351,"vw":21.850498},{"c":22.2921,"h":22.31,"l":22.27,"n":88,"o":22.27,"t":"2026-09-15T04:00:00Z","v":8190,"vw":22.282892},{"c":22.05,"h":22.05,"l":22.0058,"n":45,"o":22.0058,"t":"2026-09-16T04:00:00Z","v":222,"vw":22.0058},{"c":22.1653,"h":22.1653,"l":22.05,"n":51,"o":22.05,"t":"2026-09-17T04:00:00Z","v":465,"vw":22.05005},{"c":22.2761,"h":22.2761,"l":22.2761,"n":48,"o":22.2761,"t":"2026-09-18T04:00:00Z","v":475,"vw":22.2761},{"c":22.0222,"h":22.0222,"l":22.0222,"n":63,"o":22.0222,"t":"2026-09-21T04:00:00Z","v":749,"vw":22.0222},{"c":22.0239,"h":22.1,"l":21.9,"n":46,"o":22.1,"t":"2026-09-22T04:00:00Z","v":592,"vw":21.997087},{"c":21.9001,"h":22.08,"l":21.75,"n":92,"o":21.75,"t":"2026-09-23T04:00:00Z","v":2244,"vw":21.924315},{"c":21.88,"h":22.09,"l":21.68,"n":74,"o":22.09,"t":"2026-09-24T04:00:00Z","v":971,"vw":21.911526},{"c":21.95,"h":22.02,"l":21.61,"n":102,"o":21.7354,"t":"2026-09-25T04:00:00Z","v":2619,"vw":21.793871},{"c":21.83,"h":21.83,"l":21.58,"n":103,"o":21.63,"t":"2026-09-28T04:00:00Z","v":3448,"vw":21.603468},{"c":21.7313,"h":21.95,"l":21.55,"n":99,"o":21.56,"t":"2026-09-29T04:00:00Z","v":2358,"vw":21.88282},{"c":21.66,"h":21.72,"l":21.66,"n":50,"o":21.66,"t":"2026-09-30T04:00:00Z","v":580,"vw":21.68059},{"c":21.738,"h":21.738,"l":21.738,"n":61,"o":21.738,"t":"2026-10-01T04:00:00Z","v":134,"vw":21.738},{"c":21.7,"h":21.8999,"l":21.51,"n":94,"o":21.705,"t":"2026-10-02T04:00:00Z","v":3406,"vw":21.578048},{"c":21.695,"h":21.87,"l":21.685,"n":85,"o":21.685,"t":"2026-10-05T04:00:00Z","v":1766,"vw":21.825479},{"c":21.74,"h":21.82,"l":21.5201,"n":110,"o":21.5201,"t":"2026-10-06T04:00:00Z","v":3522,"vw":21.675228},{"c":21.785,"h":21.9599,"l":21.58,"n":114,"o":21.62,"t":"2026-10-07T04:00:00Z","v":4850,"vw":21.619015},{"c":21.77,"h":21.97,"l":21.5901,"n":92,"o":21.97,"t":"2026-10-08T04:00:00Z","v":2327,"vw":21.633098},{"c":21.7328,"h":22.15,"l":21.7328,"n":39,"o":22.15,"t":"2026-10-09T04:00:00Z","v":534,"vw":21.899713},{"c":21.685,"h":21.92,"l":21.685,"n":76,"o":21.92,"t":"2026-10-12T04:00:00Z","v":2962,"vw":21.868615},{"c":21.6796,"h":21.6796,"l":21.51,"n":79,"o":21.51,"t":"2026-10-13T04:00:00Z","v":677,"vw":21.51905},{"c":21.65,"h":22.49,"l":21.572,"n":32,"o":22.49,"t":"2026-10-14T04:00:00Z","v":751,"vw":21.811295},{"c":21.6383,"h":21.6383,"l":21.51,"n":46,"o":21.635,"t":"2026-10-15T04:00:00Z","v":672,"vw":21.563242},{"c":21.6018,"h":21.6018,"l":21.45,"n":57,"o":21.45,"t":"2026-10-16T04:00:00Z","v":986,"vw":21.45},{"c":21.613,"h":21.65,"l":21.613,"n":36,"o":21.65,"t":"2026-10-19T04:00:00Z","v":817,"vw":21.65},{"c":21.625,"h":21.8299,"l":21.44,"n":54,"o":21.79,"t":"2026-10-20T04:00:00Z","v":3034,"vw":21.648896},{"c":21.45,"h":21.63,"l":21.44,"n":75,"o":21.63,"t":"2026-10-21T04:00:00Z","v":7502,"vw":21.525675},{"c":21.6,"h":21.6,"l":21.01,"n":41,"o":21.01,"t":"2026-10-22T04:00:00Z","v":1234,"vw":21.364569}],"volatilityBars":[{"c":21.65,"h":21.65,"l":21.65,"n":3,"o":21.65,"t":"2026-09-21T20:00:00Z","v":186,"vw":21.65},{"c":21.9,"h":22.1,"l":21.9,"n":4,"o":22.1,"t":"2026-09-22T13:30:00Z","v":283,"vw":21.997087},{"c":21.75,"h":21.75,"l":21.75,"n":5,"o":21.75,"t":"2026-09-23T13:30:00Z","v":459,"vw":21.75},{"c":22.08,"h":22.08,"l":21.92,"n":23,"o":21.92,"t":"2026-09-23T19:45:00Z","v":1106,"vw":22.015166},{"c":21.71,"h":22.09,"l":21.68,"n":14,"o":22.09,"t":"2026-09-24T19:45:00Z","v":673,"vw":21.911526},{"c":21.7354,"h":21.7354,"l":21.7354,"n":2,"o":21.7354,"t":"2026-09-25T14:00:00Z","v":104,"vw":21.7354},{"c":21.61,"h":21.64,"l":21.61,"n":15,"o":21.64,"t":"2026-09-25T15:00:00Z","v":1101,"vw":21.621133},{"c":21.825,"h":21.825,"l":21.825,"n":1,"o":21.825,"t":"2026-09-25T17:45:00Z","v":226,"vw":21.825},{"c":21.95,"h":22.02,"l":21.95,"n":18,"o":22.01,"t":"2026-09-25T19:45:00Z","v":875,"vw":21.995241},{"c":21.63,"h":21.63,"l":21.63,"n":8,"o":21.63,"t":"2026-09-28T13:30:00Z","v":549,"vw":21.63},{"c":21.719,"h":21.719,"l":21.719,"n":3,"o":21.719,"t":"2026-09-28T14:00:00Z","v":226,"vw":21.719},{"c":21.61,"h":21.61,"l":21.61,"n":4,"o":21.61,"t":"2026-09-28T19:00:00Z","v":251,"vw":21.61},{"c":21.59,"h":21.59,"l":21.58,"n":19,"o":21.58,"t":"2026-09-28T19:45:00Z","v":1911,"vw":21.581027},{"c":21.55,"h":21.56,"l":21.55,"n":3,"o":21.56,"t":"2026-09-29T14:15:00Z","v":227,"vw":21.555575},{"c":21.949,"h":21.95,"l":21.9,"n":26,"o":21.94,"t":"2026-09-29T19:45:00Z","v":1687,"vw":21.937362},{"c":21.6601,"h":21.6601,"l":21.66,"n":4,"o":21.66,"t":"2026-09-30T14:30:00Z","v":228,"vw":21.66005},{"c":21.72,"h":21.72,"l":21.72,"n":4,"o":21.72,"t":"2026-09-30T19:45:00Z","v":164,"vw":21.72},{"c":21.66,"h":21.66,"l":21.66,"n":3,"o":21.66,"t":"2026-09-30T20:00:00Z","v":103,"vw":21.66},{"c":21.5646,"h":21.705,"l":21.51,"n":20,"o":21.705,"t":"2026-10-02T16:00:00Z","v":2775,"vw":21.568696},{"c":21.51,"h":21.51,"l":21.51,"n":4,"o":21.51,"t":"2026-10-02T19:30:00Z","v":107,"vw":21.51},{"c":21.8999,"h":21.8999,"l":21.8999,"n":3,"o":21.8999,"t":"2026-10-02T19:45:00Z","v":102,"vw":21.8999},{"c":21.8699,"h":21.87,"l":21.685,"n":13,"o":21.685,"t":"2026-10-05T13:45:00Z","v":1122,"vw":21.847128},{"c":21.84,"h":21.84,"l":21.84,"n":1,"o":21.84,"t":"2026-10-05T19:00:00Z","v":100,"vw":21.84},{"c":21.695,"h":21.695,"l":21.695,"n":9,"o":21.695,"t":"2026-10-05T19:45:00Z","v":288,"vw":21.695},{"c":21.5201,"h":21.5201,"l":21.5201,"n":2,"o":21.5201,"t":"2026-10-06T15:00:00Z","v":104,"vw":21.5201},{"c":21.56,"h":21.58,"l":21.55,"n":5,"o":21.56,"t":"2026-10-06T18:15:00Z","v":1000,"vw":21.555513},{"c":21.7399,"h":21.82,"l":21.7399,"n":12,"o":21.74,"t":"2026-10-06T19:45:00Z","v":952,"vw":21.749963},{"c":21.74,"h":21.74,"l":21.74,"n":3,"o":21.74,"t":"2026-10-06T20:00:00Z","v":1002,"vw":21.74},{"c":21.62,"h":21.62,"l":21.62,"n":4,"o":21.62,"t":"2026-10-07T14:45:00Z","v":266,"vw":21.62},{"c":21.6,"h":21.6001,"l":21.6,"n":11,"o":21.6,"t":"2026-10-07T15:30:00Z","v":2355,"vw":21.600038},{"c":21.59,"h":21.59,"l":21.59,"n":2,"o":21.59,"t":"2026-10-07T15:45:00Z","v":200,"vw":21.59},{"c":21.59,"h":21.591,"l":21.58,"n":4,"o":21.58,"t":"2026-10-07T16:45:00Z","v":770,"vw":21.589062},{"c":21.785,"h":21.785,"l":21.785,"n":2,"o":21.785,"t":"2026-10-07T19:30:00Z","v":186,"vw":21.785},{"c":21.9599,"h":21.9599,"l":21.9599,"n":6,"o":21.9599,"t":"2026-10-07T19:45:00Z","v":269,"vw":21.9599},{"c":21.97,"h":21.97,"l":21.97,"n":7,"o":21.97,"t":"2026-10-08T14:45:00Z","v":261,"vw":21.97},{"c":21.6101,"h":21.64,"l":21.6101,"n":4,"o":21.64,"t":"2026-10-08T16:00:00Z","v":611,"vw":21.615083},{"c":21.591,"h":21.591,"l":21.591,"n":2,"o":21.591,"t":"2026-10-08T19:15:00Z","v":343,"vw":21.591},{"c":21.5901,"h":21.5901,"l":21.5901,"n":7,"o":21.5901,"t":"2026-10-08T19:45:00Z","v":393,"vw":21.5901},{"c":22.15,"h":22.15,"l":22.15,"n":5,"o":22.15,"t":"2026-10-09T13:30:00Z","v":113,"vw":22.15},{"c":21.8336,"h":21.8336,"l":21.8336,"n":2,"o":21.8336,"t":"2026-10-09T15:45:00Z","v":138,"vw":21.8336},{"c":21.74,"h":21.74,"l":21.74,"n":2,"o":21.74,"t":"2026-10-09T19:00:00Z","v":110,"vw":21.74},{"c":21.919,"h":21.92,"l":21.919,"n":5,"o":21.92,"t":"2026-10-12T13:30:00Z","v":1021,"vw":21.919466},{"c":21.8,"h":21.8,"l":21.8,"n":2,"o":21.8,"t":"2026-10-12T13:45:00Z","v":101,"vw":21.8},{"c":21.87,"h":21.87,"l":21.87,"n":2,"o":21.87,"t":"2026-10-12T15:15:00Z","v":121,"vw":21.87},{"c":21.69,"h":21.69,"l":21.69,"n":1,"o":21.69,"t":"2026-10-12T17:00:00Z","v":150,"vw":21.69},{"c":21.8599,"h":21.86,"l":21.83,"n":12,"o":21.859,"t":"2026-10-12T19:45:00Z","v":1067,"vw":21.849212},{"c":21.51,"h":21.51,"l":21.51,"n":1,"o":21.51,"t":"2026-10-13T13:30:00Z","v":121,"vw":21.51},{"c":21.53,"h":21.53,"l":21.53,"n":8,"o":21.53,"t":"2026-10-13T19:45:00Z","v":170,"vw":21.53},{"c":21.92,"h":21.92,"l":21.92,"n":4,"o":21.92,"t":"2026-10-14T13:15:00Z","v":154,"vw":21.92},{"c":22.49,"h":22.49,"l":22.49,"n":3,"o":22.49,"t":"2026-10-14T13:30:00Z","v":105,"vw":22.49},{"c":21.665,"h":21.665,"l":21.665,"n":1,"o":21.665,"t":"2026-10-14T14:45:00Z","v":100,"vw":21.665},{"c":21.572,"h":21.572,"l":21.572,"n":1,"o":21.572,"t":"2026-10-14T15:15:00Z","v":231,"vw":21.572},{"c":21.635,"h":21.635,"l":21.635,"n":2,"o":21.635,"t":"2026-10-15T15:30:00Z","v":184,"vw":21.635},{"c":21.5672,"h":21.5672,"l":21.51,"n":4,"o":21.51,"t":"2026-10-15T18:15:00Z","v":412,"vw":21.541592},{"c":21.45,"h":21.45,"l":21.45,"n":5,"o":21.45,"t":"2026-10-16T17:00:00Z","v":208,"vw":21.45},{"c":21.65,"h":21.65,"l":21.65,"n":3,"o":21.65,"t":"2026-10-19T19:15:00Z","v":217,"vw":21.65},{"c":21.19,"h":21.19,"l":21.19,"n":1,"o":21.19,"t":"2026-10-19T22:00:00Z","v":103,"vw":21.19},{"c":21.44,"h":21.8299,"l":21.44,"n":13,"o":21.79,"t":"2026-10-20T15:30:00Z","v":2337,"vw":21.628678},{"c":21.76,"h":21.78,"l":21.76,"n":5,"o":21.76,"t":"2026-10-20T19:00:00Z","v":450,"vw":21.765},{"c":21.63,"h":21.63,"l":21.63,"n":1,"o":21.63,"t":"2026-10-21T13:45:00Z","v":2000,"vw":21.63},{"c":21.44,"h":21.44,"l":21.44,"n":1,"o":21.44,"t":"2026-10-21T14:30:00Z","v":450,"vw":21.44},{"c":21.46,"h":21.55,"l":21.46,"n":23,"o":21.55,"t":"2026-10-21T16:15:00Z","v":3131,"vw":21.497751},{"c":21.46,"h":21.46,"l":21.46,"n":4,"o":21.46,"t":"2026-10-21T16:45:00Z","v":664,"vw":21.46},{"c":21.46,"h":21.46,"l":21.46,"n":2,"o":21.46,"t":"2026-10-21T17:45:00Z","v":298,"vw":21.46},{"c":21.46,"h":21.46,"l":21.46,"n":1,"o":21.46,"t":"2026-10-21T18:45:00Z","v":200,"vw":21.46},{"c":21.44,"h":21.49,"l":21.44,"n":4,"o":21.49,"t":"2026-10-21T19:45:00Z","v":304,"vw":21.462026},{"c":21.01,"h":21.01,"l":21.01,"n":1,"o":21.01,"t":"2026-10-22T13:30:00Z","v":135,"vw":21.01},{"c":21.41,"h":21.4501,"l":21.41,"n":12,"o":21.45,"t":"2026-10-22T15:00:00Z","v":735,"vw":21.430775}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.65,"strike":29.540315527271826,"iv":1.1018328238179564,"gamma":0.04185297898776105,"theta":-0.0328613839300906,"vega":0.01701830422894057,"rho":0.0028595094567679304,"breakevenPct":39.76997929292509},{"delta":0.25,"premium":0.65,"strike":25.88701342728707,"iv":0.7996220461053126,"gamma":0.06550203796269653,"theta":-0.027275540842820016,"vega":0.019314510488554773,"rho":0.003686686968613403,"breakevenPct":22.856543644847537},{"delta":0.3,"premium":0.65,"strike":24.1029604287079,"iv":0.614417272693516,"gamma":0.093350556875487,"theta":-0.02314764978589256,"vega":0.02112957807001999,"rho":0.004508396831695543,"breakevenPct":14.597039021795812},{"delta":0.35,"premium":0.65,"strike":23.0941371186366,"iv":0.4904189749197313,"gamma":0.12483178440123416,"theta":-0.019906643955844017,"vega":0.02250001232847358,"rho":0.005325310336082988,"breakevenPct":9.926560734428687},{"delta":0.4,"premium":0.6816600832417925,"strike":22.5778655567761,"iv":0.428111396459696,"gamma":0.15074598926291677,"theta":-0.018129933502396674,"vega":0.02326892521042782,"rho":0.006124143202568781,"breakevenPct":7.682989074156905},{"delta":0.45,"premium":0.7167172183002646,"strike":22.110437089329803,"iv":0.37209362739509344,"gamma":0.176041653369385,"theta":-0.016505424709751967,"vega":0.02397593373038548,"rho":0.006921064148456853,"breakevenPct":5.681269942731802},{"delta":0.5,"premium":0.7778568756114236,"strike":21.82381041462859,"iv":0.3422171541838197,"gamma":0.18921847959545401,"theta":-0.015331910125291715,"vega":0.023727073290541377,"rho":0.007712760475621641,"breakevenPct":4.637348565925977},{"delta":0.55,"premium":0.847065293168738,"strike":21.59311568943754,"iv":0.3204276231294764,"gamma":0.19864628199738368,"theta":-0.01429791288133216,"vega":0.023182509950929294,"rho":0.008502840540545864,"breakevenPct":3.889726771325355},{"delta":0.6,"premium":0.9162737107260523,"strike":21.362420964246493,"iv":0.2986380920751332,"gamma":0.20807408439931332,"theta":-0.013263915637372607,"vega":0.022637946611317208,"rho":0.009292920605470085,"breakevenPct":3.1421049767247347},{"delta":0.65,"premium":0.9854821282833668,"strike":21.131726239055443,"iv":0.2768485610207899,"gamma":0.217501886801243,"theta":-0.012229918393413053,"vega":0.022093383271705125,"rho":0.010083000670394308,"breakevenPct":2.394483182124112}],"put":[{"delta":0.1,"premium":0.65,"strike":12.882724683325414,"iv":1.7972832098230827,"gamma":0.016093492913364517,"theta":-0.03277283388072214,"vega":0.01066744822194387,"rho":-0.0022525644819810673,"breakevenPct":43.36701535497494},{"delta":0.15,"premium":0.65,"strike":16.228928917617818,"iv":1.179764261043225,"gamma":0.03269038745606766,"theta":-0.028351727346128754,"vega":0.014165292250477007,"rho":-0.0031325750398311816,"breakevenPct":27.875329085102692},{"delta":0.2,"premium":0.65,"strike":18.209452114966375,"iv":0.8548850600072785,"gamma":0.054339938277638264,"theta":-0.024435301083571732,"vega":0.016998476657155863,"rho":-0.004019451443236762,"breakevenPct":18.706240208489007},{"delta":0.25,"premium":0.6744638554639275,"strike":19.209690189690807,"iv":0.701299404014249,"gamma":0.0768910712824921,"theta":-0.021764391468989775,"vega":0.01877253659092574,"rho":-0.004926932385263647,"breakevenPct":14.188766971171855},{"delta":0.3,"premium":0.7300957771210344,"strike":19.68653523246601,"iv":0.6394704812727247,"gamma":0.09659327788844578,"theta":-0.020196373902803325,"vega":0.019685679428445516,"rho":-0.0058552653497738645,"breakevenPct":12.238706225254749},{"delta":0.35,"premium":0.7857276987781413,"strike":20.16338027524121,"iv":0.5776415585312005,"gamma":0.11629548449439944,"theta":-0.018628356336616875,"vega":0.020598822265965294,"rho":-0.006783598314284083,"breakevenPct":10.288645479337642},{"delta":0.4,"premium":0.8413596204352483,"strike":20.640225318016412,"iv":0.5158126357896762,"gamma":0.13599769110035315,"theta":-0.017060338770430422,"vega":0.021511965103485076,"rho":-0.007711931278794302,"breakevenPct":8.338584733420534},{"delta":0.45,"premium":0.8969915420923552,"strike":21.117070360791615,"iv":0.4539837130481519,"gamma":0.15569989770630682,"theta":-0.01549232120424397,"vega":0.022425107941004857,"rho":-0.00864026424330452,"breakevenPct":6.388523987503428},{"delta":0.5,"premium":0.9526234637494622,"strike":21.593915403566818,"iv":0.39215479030662764,"gamma":0.1754021043122605,"theta":-0.013924303638057519,"vega":0.023338250778524635,"rho":-0.00956859720781474,"breakevenPct":4.438463241586321},{"delta":0.55,"premium":1.0201032165544026,"strike":22.034962115746787,"iv":0.33776669383320646,"gamma":0.19169184937250291,"theta":-0.012414543930587135,"vega":0.02394052353493259,"rho":-0.010500699684981107,"breakevenPct":2.7089865778130413},{"delta":0.6,"premium":1.1555760640753001,"strike":22.270567067957042,"iv":0.3260804892840838,"gamma":0.1883979408342942,"theta":-0.011239118166283637,"vega":0.02275875509378694,"rho":-0.0114544348836021,"breakevenPct":2.2454120190660074},{"delta":0.65,"premium":1.2910489115961983,"strike":22.506172020167302,"iv":0.3143942847349611,"gamma":0.18510403229608546,"theta":-0.010063692401980136,"vega":0.021576986652641288,"rho":-0.012408170082223096,"breakevenPct":1.7818374603189726},{"delta":0.7,"premium":1.426521759117096,"strike":22.741776972377558,"iv":0.30270808018583845,"gamma":0.18181012375787675,"theta":-0.008888266637676638,"vega":0.020395218211495637,"rho":-0.013361905280844088,"breakevenPct":1.3182629015719387},{"delta":0.75,"premium":1.561994606637994,"strike":22.977381924587814,"iv":0.2910218756367158,"gamma":0.17851621521966804,"theta":-0.007712840873373137,"vega":0.019213449770349982,"rho":-0.014315640479465083,"breakevenPct":0.8546883428249041},{"delta":0.8,"premium":2.7943462897526525,"strike":24.19434628975265,"iv":0.43085441696113097,"gamma":0.10766678445229676,"theta":-0.010472084805653713,"vega":0.01700848056537102,"rho":-0.01607216940587615,"breakevenPct":0.925925925925939},{"delta":0.85,"premium":5.2515151515151475,"strike":26.65151515151515,"iv":0.6493030303030299,"gamma":0.05923787878787884,"theta":-0.013351515151515147,"vega":0.014178787878787881,"rho":-0.018826552489041113,"breakevenPct":0.925925925925939}]},"raw":{"call":[{"delta":0.2,"premium":0.65,"strike":29.540315527271826,"iv":1.1018328238179564,"gamma":0.04185297898776105,"theta":-0.0328613839300906,"vega":0.01701830422894057,"rho":0.0028595094567679304,"breakevenPct":39.76997929292509},{"delta":0.25,"premium":0.65,"strike":25.88701342728707,"iv":0.7996220461053126,"gamma":0.06550203796269653,"theta":-0.027275540842820016,"vega":0.019314510488554773,"rho":0.003686686968613403,"breakevenPct":22.856543644847537},{"delta":0.3,"premium":0.65,"strike":24.1029604287079,"iv":0.614417272693516,"gamma":0.093350556875487,"theta":-0.02314764978589256,"vega":0.02112957807001999,"rho":0.004508396831695543,"breakevenPct":14.597039021795812},{"delta":0.35,"premium":0.65,"strike":23.0941371186366,"iv":0.4904189749197313,"gamma":0.12483178440123416,"theta":-0.019906643955844017,"vega":0.02250001232847358,"rho":0.005325310336082988,"breakevenPct":9.926560734428687},{"delta":0.4,"premium":0.6816600832417925,"strike":22.5778655567761,"iv":0.428111396459696,"gamma":0.15074598926291677,"theta":-0.018129933502396674,"vega":0.02326892521042782,"rho":0.006124143202568781,"breakevenPct":7.682989074156905},{"delta":0.45,"premium":0.7167172183002646,"strike":22.110437089329803,"iv":0.37209362739509344,"gamma":0.176041653369385,"theta":-0.016505424709751967,"vega":0.02397593373038548,"rho":0.006921064148456853,"breakevenPct":5.681269942731802},{"delta":0.5,"premium":0.7778568756114236,"strike":21.82381041462859,"iv":0.3422171541838197,"gamma":0.18921847959545401,"theta":-0.015331910125291715,"vega":0.023727073290541377,"rho":0.007712760475621641,"breakevenPct":4.637348565925977},{"delta":0.55,"premium":0.847065293168738,"strike":21.59311568943754,"iv":0.3204276231294764,"gamma":0.19864628199738368,"theta":-0.01429791288133216,"vega":0.023182509950929294,"rho":0.008502840540545864,"breakevenPct":3.889726771325355},{"delta":0.6,"premium":0.9162737107260523,"strike":21.362420964246493,"iv":0.2986380920751332,"gamma":0.20807408439931332,"theta":-0.013263915637372607,"vega":0.022637946611317208,"rho":0.009292920605470085,"breakevenPct":3.1421049767247347},{"delta":0.65,"premium":0.9854821282833668,"strike":21.131726239055443,"iv":0.2768485610207899,"gamma":0.217501886801243,"theta":-0.012229918393413053,"vega":0.022093383271705125,"rho":0.010083000670394308,"breakevenPct":2.394483182124112}],"put":[{"delta":0.1,"premium":0.65,"strike":12.882724683325414,"iv":1.7972832098230827,"gamma":0.016093492913364517,"theta":-0.03277283388072214,"vega":0.01066744822194387,"rho":-0.0022525644819810673,"breakevenPct":43.36701535497494},{"delta":0.15,"premium":0.65,"strike":16.228928917617818,"iv":1.179764261043225,"gamma":0.03269038745606766,"theta":-0.028351727346128754,"vega":0.014165292250477007,"rho":-0.0031325750398311816,"breakevenPct":27.875329085102692},{"delta":0.2,"premium":0.65,"strike":18.209452114966375,"iv":0.8548850600072785,"gamma":0.054339938277638264,"theta":-0.024435301083571732,"vega":0.016998476657155863,"rho":-0.004019451443236762,"breakevenPct":18.706240208489007},{"delta":0.25,"premium":0.6744638554639275,"strike":19.209690189690807,"iv":0.701299404014249,"gamma":0.0768910712824921,"theta":-0.021764391468989775,"vega":0.01877253659092574,"rho":-0.004926932385263647,"breakevenPct":14.188766971171855},{"delta":0.3,"premium":0.7300957771210344,"strike":19.68653523246601,"iv":0.6394704812727247,"gamma":0.09659327788844578,"theta":-0.020196373902803325,"vega":0.019685679428445516,"rho":-0.0058552653497738645,"breakevenPct":12.238706225254749},{"delta":0.35,"premium":0.7857276987781413,"strike":20.16338027524121,"iv":0.5776415585312005,"gamma":0.11629548449439944,"theta":-0.018628356336616875,"vega":0.020598822265965294,"rho":-0.006783598314284083,"breakevenPct":10.288645479337642},{"delta":0.4,"premium":0.8413596204352483,"strike":20.640225318016412,"iv":0.5158126357896762,"gamma":0.13599769110035315,"theta":-0.017060338770430422,"vega":0.021511965103485076,"rho":-0.007711931278794302,"breakevenPct":8.338584733420534},{"delta":0.45,"premium":0.8969915420923552,"strike":21.117070360791615,"iv":0.4539837130481519,"gamma":0.15569989770630682,"theta":-0.01549232120424397,"vega":0.022425107941004857,"rho":-0.00864026424330452,"breakevenPct":6.388523987503428},{"delta":0.5,"premium":0.9526234637494622,"strike":21.593915403566818,"iv":0.39215479030662764,"gamma":0.1754021043122605,"theta":-0.013924303638057519,"vega":0.023338250778524635,"rho":-0.00956859720781474,"breakevenPct":4.438463241586321},{"delta":0.55,"premium":1.0201032165544026,"strike":22.034962115746787,"iv":0.33776669383320646,"gamma":0.19169184937250291,"theta":-0.012414543930587135,"vega":0.02394052353493259,"rho":-0.010500699684981107,"breakevenPct":2.7089865778130413},{"delta":0.6,"premium":1.1555760640753001,"strike":22.270567067957042,"iv":0.3260804892840838,"gamma":0.1883979408342942,"theta":-0.011239118166283637,"vega":0.02275875509378694,"rho":-0.0114544348836021,"breakevenPct":2.2454120190660074},{"delta":0.65,"premium":1.2910489115961983,"strike":22.506172020167302,"iv":0.3143942847349611,"gamma":0.18510403229608546,"theta":-0.010063692401980136,"vega":0.021576986652641288,"rho":-0.012408170082223096,"breakevenPct":1.7818374603189726},{"delta":0.7,"premium":1.426521759117096,"strike":22.741776972377558,"iv":0.30270808018583845,"gamma":0.18181012375787675,"theta":-0.008888266637676638,"vega":0.020395218211495637,"rho":-0.013361905280844088,"breakevenPct":1.3182629015719387},{"delta":0.75,"premium":1.561994606637994,"strike":22.977381924587814,"iv":0.2910218756367158,"gamma":0.17851621521966804,"theta":-0.007712840873373137,"vega":0.019213449770349982,"rho":-0.014315640479465083,"breakevenPct":0.8546883428249041},{"delta":0.8,"premium":2.7943462897526525,"strike":24.19434628975265,"iv":0.43085441696113097,"gamma":0.10766678445229676,"theta":-0.010472084805653713,"vega":0.01700848056537102,"rho":-0.01607216940587615,"breakevenPct":0.925925925925939},{"delta":0.85,"premium":5.2515151515151475,"strike":26.65151515151515,"iv":0.6493030303030299,"gamma":0.05923787878787884,"theta":-0.013351515151515147,"vega":0.014178787878787881,"rho":-0.018826552489041113,"breakevenPct":0.925925925925939}]}},"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"}}