{"symbol":"WTRE","url":"https://intraalpha.com/companies/WTRE","capturedAt":"2026-10-23T00:54:43.357Z","state":"partial","quote":{"symbol":"WTRE","last_price":21.17,"prev_close":21.4787,"regular_close":21.17,"change":-0.3087,"change_pct":-1.4372,"regular_change":-0.3087,"regular_change_pct":-1.4372,"extended_change":0,"extended_change_pct":0,"bid":15.74,"ask":25,"bid_size":100,"ask_size":700,"volume":1525,"vwap":21.093051,"open":21.11,"high":21.17,"low":21.081,"close":21.17,"trade_count":48,"last_trade_at":"2026-10-23T00:00:00.120031855Z","last_quote_at":"2026-10-23T00:00:00.197858542Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:54:37.366061008-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:56:20.422Z","bars":[{"c":21.73,"h":21.73,"l":21.73,"n":6,"o":21.73,"t":"2026-10-16T13:30:00Z","v":398,"vw":21.73},{"c":21.73,"h":21.73,"l":21.73,"n":4,"o":21.73,"t":"2026-10-16T15:40:00Z","v":106,"vw":21.73},{"c":21.4501,"h":21.4649,"l":21.4501,"n":3,"o":21.451,"t":"2026-10-19T14:55:00Z","v":1216,"vw":21.457304},{"c":21.5051,"h":21.5051,"l":21.48,"n":3,"o":21.495,"t":"2026-10-19T15:00:00Z","v":357,"vw":21.493627},{"c":21.4936,"h":21.4936,"l":21.4936,"n":2,"o":21.4936,"t":"2026-10-19T15:05:00Z","v":151,"vw":21.4936},{"c":21.3804,"h":21.3804,"l":21.36,"n":16,"o":21.38,"t":"2026-10-19T18:15:00Z","v":1234,"vw":21.375272},{"c":21.415,"h":21.415,"l":21.415,"n":2,"o":21.415,"t":"2026-10-19T19:20:00Z","v":128,"vw":21.415},{"c":21.39,"h":21.39,"l":21.39,"n":6,"o":21.39,"t":"2026-10-19T19:30:00Z","v":662,"vw":21.39},{"c":21.7,"h":21.7,"l":21.7,"n":2,"o":21.7,"t":"2026-10-20T16:50:00Z","v":437,"vw":21.7},{"c":21.71,"h":21.71,"l":21.71,"n":1,"o":21.71,"t":"2026-10-20T16:55:00Z","v":1000,"vw":21.71},{"c":21.7,"h":21.7,"l":21.7,"n":1,"o":21.7,"t":"2026-10-20T17:10:00Z","v":139,"vw":21.7},{"c":21.47,"h":21.47,"l":21.47,"n":4,"o":21.47,"t":"2026-10-21T16:25:00Z","v":933,"vw":21.47},{"c":21.48,"h":21.48,"l":21.48,"n":3,"o":21.48,"t":"2026-10-21T16:35:00Z","v":119,"vw":21.48},{"c":21.5101,"h":21.5101,"l":21.51,"n":2,"o":21.51,"t":"2026-10-21T18:25:00Z","v":350,"vw":21.51005},{"c":21.4702,"h":21.4702,"l":21.47,"n":2,"o":21.47,"t":"2026-10-21T19:25:00Z","v":730,"vw":21.4701},{"c":21.11,"h":21.11,"l":21.11,"n":1,"o":21.11,"t":"2026-10-22T15:40:00Z","v":126,"vw":21.11},{"c":21.0815,"h":21.0815,"l":21.081,"n":3,"o":21.081,"t":"2026-10-22T18:40:00Z","v":998,"vw":21.08125},{"c":21.17,"h":21.17,"l":21.17,"n":1,"o":21.17,"t":"2026-10-22T20:00:00Z","v":125,"vw":21.17}],"history":[{"c":19.3577,"h":19.51,"l":19.3577,"n":35,"o":19.51,"t":"2024-10-21T04:00:00Z","v":1999,"vw":19.405628},{"c":19.2952,"h":19.2987,"l":19.27,"n":26,"o":19.27,"t":"2024-10-22T04:00:00Z","v":524,"vw":19.28435},{"c":19.3362,"h":19.3362,"l":19.26,"n":27,"o":19.26,"t":"2024-10-23T04:00:00Z","v":1319,"vw":19.313142},{"c":19.3295,"h":19.34,"l":19.27,"n":16,"o":19.27,"t":"2024-10-24T04:00:00Z","v":1058,"vw":19.317091},{"c":19.2523,"h":19.47,"l":19.2523,"n":33,"o":19.45,"t":"2024-10-25T04:00:00Z","v":1066,"vw":19.356342},{"c":19.3276,"h":19.48,"l":19.3276,"n":28,"o":19.48,"t":"2024-10-28T04:00:00Z","v":1906,"vw":19.431638},{"c":19.1035,"h":19.25,"l":19.1,"n":30,"o":19.22,"t":"2024-10-29T04:00:00Z","v":3384,"vw":19.177912},{"c":19.1731,"h":19.3,"l":19.1731,"n":22,"o":19.3,"t":"2024-10-30T04:00:00Z","v":3008,"vw":19.25525},{"c":18.9358,"h":19.08,"l":18.9358,"n":23,"o":19.08,"t":"2024-10-31T04:00:00Z","v":1664,"vw":19.041596},{"c":18.7106,"h":18.9629,"l":18.7106,"n":22,"o":18.9629,"t":"2024-11-01T04:00:00Z","v":3444,"vw":18.782254},{"c":18.8473,"h":18.8619,"l":18.8,"n":15,"o":18.8,"t":"2024-11-04T05:00:00Z","v":605,"vw":18.846938},{"c":19.005,"h":19.005,"l":18.9899,"n":18,"o":18.9899,"t":"2024-11-05T05:00:00Z","v":440,"vw":18.9899},{"c":18.5252,"h":18.57,"l":18.41,"n":25,"o":18.57,"t":"2024-11-06T05:00:00Z","v":1566,"vw":18.463279},{"c":18.71,"h":18.711,"l":18.66,"n":32,"o":18.6756,"t":"2024-11-07T05:00:00Z","v":2219,"vw":18.706038},{"c":18.7511,"h":18.7999,"l":18.6401,"n":21,"o":18.69,"t":"2024-11-08T05:00:00Z","v":853,"vw":18.696662},{"c":18.645,"h":18.87,"l":18.645,"n":37,"o":18.87,"t":"2024-11-11T05:00:00Z","v":4149,"vw":18.811028},{"c":18.339,"h":18.3599,"l":18.339,"n":16,"o":18.3599,"t":"2024-11-12T05:00:00Z","v":683,"vw":18.3599},{"c":18.273,"h":18.42,"l":18.27,"n":25,"o":18.36,"t":"2024-11-13T05:00:00Z","v":1729,"vw":18.366448},{"c":18.1995,"h":18.2203,"l":18.1995,"n":19,"o":18.2203,"t":"2024-11-14T05:00:00Z","v":384,"vw":18.2203},{"c":18.1816,"h":18.2,"l":18.1,"n":29,"o":18.17,"t":"2024-11-15T05:00:00Z","v":1551,"vw":18.13858},{"c":18.2472,"h":18.2472,"l":18.14,"n":26,"o":18.14,"t":"2024-11-18T05:00:00Z","v":3267,"vw":18.20196},{"c":18.3902,"h":18.3902,"l":18.191,"n":24,"o":18.191,"t":"2024-11-19T05:00:00Z","v":4305,"vw":18.241147},{"c":18.3259,"h":18.3259,"l":18.28,"n":34,"o":18.29,"t":"2024-11-20T05:00:00Z","v":2269,"vw":18.29},{"c":18.33,"h":18.3772,"l":18.3154,"n":20,"o":18.3154,"t":"2024-11-21T05:00:00Z","v":2042,"vw":18.327307},{"c":18.5504,"h":18.56,"l":18.5,"n":21,"o":18.5,"t":"2024-11-22T05:00:00Z","v":1365,"vw":18.527967},{"c":18.8556,"h":18.8556,"l":18.7,"n":28,"o":18.7,"t":"2024-11-25T05:00:00Z","v":2776,"vw":18.8038},{"c":18.8515,"h":18.8515,"l":18.81,"n":35,"o":18.83,"t":"2024-11-26T05:00:00Z","v":2515,"vw":18.817365},{"c":18.9886,"h":18.9886,"l":18.97,"n":11,"o":18.97,"t":"2024-11-27T05:00:00Z","v":335,"vw":18.97005},{"c":18.9573,"h":19.02,"l":18.95,"n":9,"o":19.02,"t":"2024-11-29T05:00:00Z","v":1262,"vw":19.013636},{"c":18.7508,"h":18.7735,"l":18.7508,"n":19,"o":18.7735,"t":"2024-12-02T05:00:00Z","v":697,"vw":18.7735},{"c":18.6858,"h":18.7412,"l":18.685,"n":19,"o":18.7412,"t":"2024-12-03T05:00:00Z","v":992,"vw":18.725705},{"c":18.58,"h":18.64,"l":18.53,"n":29,"o":18.64,"t":"2024-12-04T05:00:00Z","v":5112,"vw":18.590577},{"c":18.5314,"h":18.5314,"l":18.48,"n":32,"o":18.5,"t":"2024-12-05T05:00:00Z","v":3502,"vw":18.503135},{"c":18.484,"h":18.4845,"l":18.41,"n":21,"o":18.41,"t":"2024-12-06T05:00:00Z","v":1207,"vw":18.458058},{"c":18.5,"h":18.62,"l":18.49,"n":95,"o":18.49,"t":"2024-12-09T05:00:00Z","v":12220,"vw":18.530969},{"c":18.2524,"h":18.53,"l":18.25,"n":32,"o":18.53,"t":"2024-12-10T05:00:00Z","v":5739,"vw":18.396844},{"c":18.2566,"h":18.35,"l":18.2566,"n":26,"o":18.32,"t":"2024-12-11T05:00:00Z","v":1416,"vw":18.312494},{"c":18.1551,"h":18.18,"l":18.1551,"n":17,"o":18.18,"t":"2024-12-12T05:00:00Z","v":1443,"vw":18.178041},{"c":18.0321,"h":18.12,"l":18.02,"n":24,"o":18.12,"t":"2024-12-13T05:00:00Z","v":1129,"vw":18.043555},{"c":17.893,"h":18.03,"l":17.893,"n":31,"o":18.03,"t":"2024-12-16T05:00:00Z","v":2929,"vw":17.992705},{"c":17.85,"h":17.94,"l":17.77,"n":35,"o":17.78,"t":"2024-12-17T05:00:00Z","v":3249,"vw":17.844863},{"c":17.2994,"h":18,"l":17.2994,"n":65,"o":17.88,"t":"2024-12-18T05:00:00Z","v":13982,"vw":17.924705},{"c":17.1047,"h":17.35,"l":17.1047,"n":42,"o":17.35,"t":"2024-12-19T05:00:00Z","v":2540,"vw":17.248153},{"c":17.3676,"h":17.524,"l":17.3676,"n":34,"o":17.5,"t":"2024-12-20T05:00:00Z","v":5899,"vw":17.453563},{"c":17.4104,"h":17.4104,"l":17.27,"n":51,"o":17.31,"t":"2024-12-23T05:00:00Z","v":6180,"vw":17.306907},{"c":17.4673,"h":17.4673,"l":17.3632,"n":14,"o":17.3632,"t":"2024-12-24T05:00:00Z","v":561,"vw":17.382931},{"c":17.3988,"h":17.3988,"l":17.3701,"n":17,"o":17.39,"t":"2024-12-26T05:00:00Z","v":8093,"vw":17.390112},{"c":17.24,"h":17.31,"l":17.23,"n":111,"o":17.26,"t":"2024-12-27T05:00:00Z","v":5657,"vw":17.25417},{"c":17.1752,"h":17.2,"l":17.0899,"n":40,"o":17.2,"t":"2024-12-30T05:00:00Z","v":5025,"vw":17.131393},{"c":17.25,"h":17.3299,"l":17.15,"n":57,"o":17.3,"t":"2024-12-31T05:00:00Z","v":6080,"vw":17.229241},{"c":17.1433,"h":17.27,"l":17.1433,"n":31,"o":17.27,"t":"2025-01-02T05:00:00Z","v":1373,"vw":17.267757},{"c":17.3626,"h":17.3626,"l":17.18,"n":29,"o":17.18,"t":"2025-01-03T05:00:00Z","v":1614,"vw":17.316482},{"c":17.2,"h":17.42,"l":17.2,"n":44,"o":17.41,"t":"2025-01-06T05:00:00Z","v":7301,"vw":17.355787},{"c":17.0554,"h":17.16,"l":17.0554,"n":30,"o":17.16,"t":"2025-01-07T05:00:00Z","v":868,"vw":17.144},{"c":17.0457,"h":17.0457,"l":16.972,"n":32,"o":16.98,"t":"2025-01-08T05:00:00Z","v":2022,"vw":16.996582},{"c":16.6547,"h":16.7876,"l":16.6547,"n":37,"o":16.7876,"t":"2025-01-10T05:00:00Z","v":1263,"vw":16.708813},{"c":16.7595,"h":16.7595,"l":16.5975,"n":30,"o":16.6,"t":"2025-01-13T05:00:00Z","v":1119,"vw":16.616733},{"c":16.8991,"h":16.9216,"l":16.87,"n":35,"o":16.87,"t":"2025-01-14T05:00:00Z","v":1178,"vw":16.908233},{"c":17.1282,"h":17.28,"l":17.1282,"n":27,"o":17.26,"t":"2025-01-15T05:00:00Z","v":8865,"vw":17.268482},{"c":17.4769,"h":17.4769,"l":17.23,"n":50,"o":17.23,"t":"2025-01-16T05:00:00Z","v":1171,"vw":17.384983},{"c":17.49,"h":17.5701,"l":17.49,"n":38,"o":17.52,"t":"2025-01-17T05:00:00Z","v":1186,"vw":17.523828},{"c":17.76,"h":17.76,"l":17.56,"n":604,"o":17.56,"t":"2025-01-21T05:00:00Z","v":118417,"vw":17.658622},{"c":17.5,"h":17.71,"l":17.5,"n":34,"o":17.71,"t":"2025-01-22T05:00:00Z","v":1819,"vw":17.624069},{"c":17.6391,"h":17.6391,"l":17.46,"n":39,"o":17.46,"t":"2025-01-23T05:00:00Z","v":1932,"vw":17.537407},{"c":17.6434,"h":17.7551,"l":17.5907,"n":32,"o":17.66,"t":"2025-01-24T05:00:00Z","v":2695,"vw":17.707839},{"c":17.7337,"h":17.7337,"l":17.55,"n":27,"o":17.62,"t":"2025-01-27T05:00:00Z","v":1563,"vw":17.620839},{"c":17.43,"h":17.53,"l":17.4,"n":51,"o":17.53,"t":"2025-01-28T05:00:00Z","v":2554,"vw":17.437254},{"c":17.28,"h":17.45,"l":17.26,"n":45,"o":17.45,"t":"2025-01-29T05:00:00Z","v":1525,"vw":17.327873},{"c":17.4966,"h":17.58,"l":17.41,"n":18,"o":17.5,"t":"2025-01-30T05:00:00Z","v":867,"vw":17.509644},{"c":17.439,"h":17.59,"l":17.42,"n":35,"o":17.53,"t":"2025-01-31T05:00:00Z","v":1327,"vw":17.553271},{"c":17.32,"h":17.33,"l":17.1,"n":60,"o":17.1389,"t":"2025-02-03T05:00:00Z","v":5436,"vw":17.2877},{"c":17.3313,"h":17.3584,"l":17.2,"n":36,"o":17.2,"t":"2025-02-04T05:00:00Z","v":4253,"vw":17.301904},{"c":17.5685,"h":17.5799,"l":17.43,"n":30,"o":17.43,"t":"2025-02-05T05:00:00Z","v":3225,"vw":17.54008},{"c":17.625,"h":17.625,"l":17.555,"n":29,"o":17.5601,"t":"2025-02-06T05:00:00Z","v":1111,"vw":17.566453},{"c":17.52,"h":17.52,"l":17.44,"n":27,"o":17.44,"t":"2025-02-07T05:00:00Z","v":710,"vw":17.47},{"c":17.5392,"h":17.57,"l":17.515,"n":30,"o":17.57,"t":"2025-02-10T05:00:00Z","v":4482,"vw":17.546979},{"c":17.5868,"h":17.5868,"l":17.54,"n":18,"o":17.54,"t":"2025-02-11T05:00:00Z","v":665,"vw":17.545},{"c":17.5205,"h":17.56,"l":17.391,"n":20,"o":17.391,"t":"2025-02-12T05:00:00Z","v":1847,"vw":17.47037},{"c":17.73,"h":17.73,"l":17.571,"n":23,"o":17.571,"t":"2025-02-13T05:00:00Z","v":3226,"vw":17.597377},{"c":17.8047,"h":17.9,"l":17.8047,"n":54,"o":17.85,"t":"2025-02-14T05:00:00Z","v":6837,"vw":17.856145},{"c":17.73,"h":17.79,"l":17.72,"n":33,"o":17.72,"t":"2025-02-18T05:00:00Z","v":1670,"vw":17.756099},{"c":17.7469,"h":17.75,"l":17.7469,"n":24,"o":17.75,"t":"2025-02-19T05:00:00Z","v":5061,"vw":17.75},{"c":17.8456,"h":17.85,"l":17.69,"n":39,"o":17.7376,"t":"2025-02-20T05:00:00Z","v":3685,"vw":17.722232},{"c":17.6757,"h":17.681,"l":17.675,"n":27,"o":17.681,"t":"2025-02-21T05:00:00Z","v":1005,"vw":17.6795},{"c":17.6386,"h":17.71,"l":17.62,"n":127,"o":17.65,"t":"2025-02-24T05:00:00Z","v":6510,"vw":17.681053},{"c":17.8156,"h":17.8156,"l":17.81,"n":16,"o":17.81,"t":"2025-02-25T05:00:00Z","v":255,"vw":17.81},{"c":17.7428,"h":17.7428,"l":17.73,"n":14,"o":17.73,"t":"2025-02-26T05:00:00Z","v":308,"vw":17.73},{"c":17.7261,"h":17.78,"l":17.72,"n":22,"o":17.72,"t":"2025-02-27T05:00:00Z","v":1313,"vw":17.731618},{"c":17.7772,"h":17.7808,"l":17.67,"n":23,"o":17.7808,"t":"2025-02-28T05:00:00Z","v":958,"vw":17.73069},{"c":17.83,"h":17.9402,"l":17.82,"n":122,"o":17.82,"t":"2025-03-03T05:00:00Z","v":3014,"vw":17.894418},{"c":17.8173,"h":17.84,"l":17.78,"n":26,"o":17.78,"t":"2025-03-04T05:00:00Z","v":1205,"vw":17.81425},{"c":17.9574,"h":17.9574,"l":17.69,"n":25,"o":17.69,"t":"2025-03-05T05:00:00Z","v":1048,"vw":17.750086},{"c":17.459,"h":17.6629,"l":17.459,"n":22,"o":17.6629,"t":"2025-03-06T05:00:00Z","v":837,"vw":17.559216},{"c":17.6461,"h":17.6461,"l":17.55,"n":26,"o":17.565,"t":"2025-03-07T05:00:00Z","v":897,"vw":17.587342},{"c":17.41,"h":17.61,"l":17.41,"n":23,"o":17.581,"t":"2025-03-10T04:00:00Z","v":1649,"vw":17.530729},{"c":17.3189,"h":17.36,"l":17.24,"n":17,"o":17.36,"t":"2025-03-11T04:00:00Z","v":643,"vw":17.3},{"c":17.3425,"h":17.3425,"l":17.2964,"n":17,"o":17.31,"t":"2025-03-12T04:00:00Z","v":832,"vw":17.307616},{"c":17.1188,"h":17.17,"l":17.1188,"n":23,"o":17.16,"t":"2025-03-13T04:00:00Z","v":1364,"vw":17.153627},{"c":17.4656,"h":17.4656,"l":17.29,"n":24,"o":17.29,"t":"2025-03-14T04:00:00Z","v":914,"vw":17.350521},{"c":17.7408,"h":17.79,"l":17.43,"n":28,"o":17.43,"t":"2025-03-17T04:00:00Z","v":1546,"vw":17.685711},{"c":17.6012,"h":17.69,"l":17.59,"n":16,"o":17.68,"t":"2025-03-18T04:00:00Z","v":713,"vw":17.665915},{"c":17.631,"h":17.631,"l":17.54,"n":23,"o":17.54,"t":"2025-03-19T04:00:00Z","v":1557,"vw":17.56},{"c":17.6122,"h":17.64,"l":17.57,"n":23,"o":17.64,"t":"2025-03-20T04:00:00Z","v":904,"vw":17.603035},{"c":17.4695,"h":17.5,"l":17.415,"n":18,"o":17.5,"t":"2025-03-21T04:00:00Z","v":1862,"vw":17.470741},{"c":17.64,"h":17.64,"l":17.57,"n":17,"o":17.61,"t":"2025-03-24T04:00:00Z","v":1130,"vw":17.610332},{"c":17.4732,"h":17.51,"l":17.43,"n":11,"o":17.51,"t":"2025-03-25T04:00:00Z","v":1649,"vw":17.472684},{"c":17.4419,"h":17.4419,"l":17.42,"n":14,"o":17.43,"t":"2025-03-26T04:00:00Z","v":679,"vw":17.425169},{"c":17.4,"h":17.4704,"l":17.32,"n":20,"o":17.4,"t":"2025-03-27T04:00:00Z","v":1340,"vw":17.381178},{"c":17.3045,"h":17.3045,"l":17.29,"n":27,"o":17.29,"t":"2025-03-28T04:00:00Z","v":2957,"vw":17.290381},{"c":17.3276,"h":17.37,"l":17.23,"n":23,"o":17.2787,"t":"2025-03-31T04:00:00Z","v":1135,"vw":17.319889},{"c":17.3957,"h":17.43,"l":17.246,"n":20,"o":17.351,"t":"2025-04-01T04:00:00Z","v":1313,"vw":17.335555},{"c":17.5012,"h":17.5012,"l":17.4406,"n":30,"o":17.4406,"t":"2025-04-02T04:00:00Z","v":850,"vw":17.481452},{"c":17.16,"h":17.44,"l":17.16,"n":31,"o":17.44,"t":"2025-04-03T04:00:00Z","v":690,"vw":17.267289},{"c":16.3228,"h":16.92,"l":16.3228,"n":39,"o":16.92,"t":"2025-04-04T04:00:00Z","v":2725,"vw":16.51907},{"c":15.82,"h":16.29,"l":15.57,"n":43,"o":15.77,"t":"2025-04-07T04:00:00Z","v":1853,"vw":15.849173},{"c":15.4528,"h":16.04,"l":15.35,"n":27,"o":16.01,"t":"2025-04-08T04:00:00Z","v":1278,"vw":15.589857},{"c":16.3232,"h":16.3601,"l":15.31,"n":38,"o":15.58,"t":"2025-04-09T04:00:00Z","v":3136,"vw":15.910957},{"c":15.9602,"h":16.03,"l":15.77,"n":28,"o":15.9799,"t":"2025-04-10T04:00:00Z","v":1538,"vw":15.980376},{"c":16.3046,"h":16.3046,"l":15.935,"n":39,"o":15.935,"t":"2025-04-11T04:00:00Z","v":6319,"vw":16.190818},{"c":16.5587,"h":16.59,"l":16.51,"n":30,"o":16.51,"t":"2025-04-14T04:00:00Z","v":2523,"vw":16.554536},{"c":16.4767,"h":16.58,"l":16.46,"n":19,"o":16.58,"t":"2025-04-15T04:00:00Z","v":632,"vw":16.519906},{"c":16.5507,"h":16.675,"l":16.44,"n":43,"o":16.56,"t":"2025-04-16T04:00:00Z","v":7608,"vw":16.569682},{"c":16.8186,"h":16.84,"l":16.79,"n":24,"o":16.8,"t":"2025-04-17T04:00:00Z","v":6895,"vw":16.793603},{"c":16.503,"h":16.503,"l":15.58,"n":44,"o":15.58,"t":"2025-04-21T04:00:00Z","v":2142,"vw":15.956184},{"c":16.8743,"h":16.8743,"l":16.78,"n":30,"o":16.78,"t":"2025-04-22T04:00:00Z","v":805,"vw":16.784608},{"c":16.8886,"h":17.11,"l":16.8886,"n":15,"o":17.11,"t":"2025-04-23T04:00:00Z","v":163,"vw":17.11},{"c":17.06,"h":17.13,"l":17.05,"n":22,"o":17.05,"t":"2025-04-24T04:00:00Z","v":1053,"vw":17.076429},{"c":17.1491,"h":17.1491,"l":17.07,"n":29,"o":17.095,"t":"2025-04-25T04:00:00Z","v":7197,"vw":17.070772},{"c":17.075,"h":17.2,"l":17.05,"n":29,"o":17.145,"t":"2025-04-28T04:00:00Z","v":680,"vw":17.136383},{"c":17.315,"h":17.32,"l":17.3137,"n":25,"o":17.315,"t":"2025-04-29T04:00:00Z","v":756,"vw":17.316113},{"c":17.2884,"h":17.31,"l":17.1607,"n":31,"o":17.2,"t":"2025-04-30T04:00:00Z","v":2078,"vw":17.214649},{"c":17.5253,"h":17.58,"l":17.5253,"n":39,"o":17.58,"t":"2025-05-01T04:00:00Z","v":4526,"vw":17.571511},{"c":17.75,"h":17.79,"l":17.745,"n":34,"o":17.771,"t":"2025-05-02T04:00:00Z","v":2298,"vw":17.769816},{"c":17.7188,"h":17.8,"l":17.7,"n":30,"o":17.7,"t":"2025-05-05T04:00:00Z","v":2275,"vw":17.714957},{"c":17.6,"h":17.7399,"l":17.54,"n":44,"o":17.7399,"t":"2025-05-06T04:00:00Z","v":4665,"vw":17.622517},{"c":17.58,"h":17.72,"l":17.58,"n":28,"o":17.72,"t":"2025-05-07T04:00:00Z","v":1025,"vw":17.619216},{"c":17.5999,"h":17.5999,"l":17.567,"n":25,"o":17.567,"t":"2025-05-08T04:00:00Z","v":618,"vw":17.567},{"c":17.6643,"h":17.6643,"l":17.6643,"n":16,"o":17.6643,"t":"2025-05-09T04:00:00Z","v":356,"vw":17.6643},{"c":17.7432,"h":17.83,"l":17.725,"n":20,"o":17.83,"t":"2025-05-12T04:00:00Z","v":1324,"vw":17.805143},{"c":17.7863,"h":17.7863,"l":17.57,"n":41,"o":17.57,"t":"2025-05-13T04:00:00Z","v":5233,"vw":17.700517},{"c":17.62,"h":17.74,"l":17.59,"n":37,"o":17.7101,"t":"2025-05-14T04:00:00Z","v":4713,"vw":17.627327},{"c":17.84,"h":17.84,"l":17.65,"n":29,"o":17.65,"t":"2025-05-15T04:00:00Z","v":2769,"vw":17.695373},{"c":18.1744,"h":18.1744,"l":17.9,"n":35,"o":17.9,"t":"2025-05-16T04:00:00Z","v":867,"vw":17.9},{"c":18.2187,"h":18.2187,"l":18,"n":36,"o":18,"t":"2025-05-19T04:00:00Z","v":3462,"vw":18.005313},{"c":18.1705,"h":18.1705,"l":18.105,"n":19,"o":18.17,"t":"2025-05-20T04:00:00Z","v":631,"vw":18.128481},{"c":17.8585,"h":18.05,"l":17.8585,"n":21,"o":18.05,"t":"2025-05-21T04:00:00Z","v":661,"vw":18.05},{"c":17.9163,"h":17.9163,"l":17.807,"n":12,"o":17.807,"t":"2025-05-22T04:00:00Z","v":482,"vw":17.807},{"c":17.869,"h":17.869,"l":17.79,"n":24,"o":17.8,"t":"2025-05-23T04:00:00Z","v":1679,"vw":17.794397},{"c":18.1403,"h":18.18,"l":18.0504,"n":14,"o":18.0504,"t":"2025-05-27T04:00:00Z","v":510,"vw":18.106839},{"c":17.9705,"h":18,"l":17.96,"n":23,"o":18,"t":"2025-05-28T04:00:00Z","v":739,"vw":17.982155},{"c":18.02,"h":18.02,"l":18.02,"n":26,"o":18.02,"t":"2025-05-29T04:00:00Z","v":244,"vw":18.02},{"c":18.0048,"h":18.0048,"l":18.0048,"n":9,"o":18.0048,"t":"2025-05-30T04:00:00Z","v":136,"vw":18.0048},{"c":18.2215,"h":18.25,"l":17.87,"n":29,"o":17.87,"t":"2025-06-02T04:00:00Z","v":1297,"vw":18.186387},{"c":18.31,"h":18.3101,"l":18.185,"n":38,"o":18.24,"t":"2025-06-03T04:00:00Z","v":3117,"vw":18.275001},{"c":18.7344,"h":18.74,"l":18.5,"n":37,"o":18.5,"t":"2025-06-04T04:00:00Z","v":1611,"vw":18.576884},{"c":18.6224,"h":18.7706,"l":18.6224,"n":29,"o":18.7587,"t":"2025-06-05T04:00:00Z","v":1940,"vw":18.740676},{"c":18.8445,"h":18.89,"l":18.8445,"n":24,"o":18.85,"t":"2025-06-06T04:00:00Z","v":514,"vw":18.862461},{"c":18.9616,"h":19.005,"l":18.9616,"n":32,"o":19.005,"t":"2025-06-09T04:00:00Z","v":2333,"vw":19.002528},{"c":19.0558,"h":19.0558,"l":19.0558,"n":20,"o":19.0558,"t":"2025-06-10T04:00:00Z","v":413,"vw":19.0558},{"c":18.9022,"h":19.08,"l":18.9,"n":31,"o":19.08,"t":"2025-06-11T04:00:00Z","v":3851,"vw":18.937381},{"c":19.0295,"h":19.0295,"l":18.95,"n":27,"o":18.95,"t":"2025-06-12T04:00:00Z","v":1301,"vw":18.996906},{"c":18.7725,"h":18.88,"l":18.7725,"n":22,"o":18.855,"t":"2025-06-13T04:00:00Z","v":711,"vw":18.86927},{"c":18.9386,"h":19.02,"l":18.9386,"n":27,"o":19.02,"t":"2025-06-16T04:00:00Z","v":23725,"vw":19.019619},{"c":18.7752,"h":18.95,"l":18.7752,"n":18,"o":18.95,"t":"2025-06-17T04:00:00Z","v":581,"vw":18.901268},{"c":18.893,"h":19.01,"l":18.81,"n":27,"o":18.81,"t":"2025-06-18T04:00:00Z","v":1616,"vw":18.89991},{"c":18.8565,"h":18.97,"l":17.4982,"n":36,"o":17.4982,"t":"2025-06-20T04:00:00Z","v":1892,"vw":18.819066},{"c":19.036,"h":19.04,"l":18.94,"n":23,"o":18.94,"t":"2025-06-23T04:00:00Z","v":2512,"vw":19.017467},{"c":19.4397,"h":19.4397,"l":19.1,"n":28,"o":19.1,"t":"2025-06-24T04:00:00Z","v":1549,"vw":19.1},{"c":18.8807,"h":19.2,"l":18.8807,"n":20,"o":19.11,"t":"2025-06-25T04:00:00Z","v":979,"vw":19.135252},{"c":19.1858,"h":19.21,"l":18.57,"n":72,"o":18.57,"t":"2025-06-26T04:00:00Z","v":4045,"vw":19.002214},{"c":19.2371,"h":19.31,"l":19.13,"n":37,"o":19.27,"t":"2025-06-27T04:00:00Z","v":1747,"vw":19.236287},{"c":19.4689,"h":19.4689,"l":19.24,"n":50,"o":19.2401,"t":"2025-06-30T04:00:00Z","v":4643,"vw":19.402714},{"c":19.584,"h":19.65,"l":19.584,"n":30,"o":19.59,"t":"2025-07-01T04:00:00Z","v":1561,"vw":19.632557},{"c":19.8257,"h":19.83,"l":19.55,"n":39,"o":19.55,"t":"2025-07-02T04:00:00Z","v":1680,"vw":19.651689},{"c":19.96,"h":19.995,"l":19.89,"n":87,"o":19.995,"t":"2025-07-03T04:00:00Z","v":9871,"vw":19.938831},{"c":19.4914,"h":19.62,"l":19.45,"n":47,"o":19.62,"t":"2025-07-07T04:00:00Z","v":29113,"vw":19.526603},{"c":19.4535,"h":19.53,"l":19.4535,"n":64,"o":19.49,"t":"2025-07-08T04:00:00Z","v":2057,"vw":19.492667},{"c":19.4202,"h":19.4202,"l":19.3702,"n":34,"o":19.3702,"t":"2025-07-09T04:00:00Z","v":1321,"vw":19.400813},{"c":19.4511,"h":19.56,"l":19.39,"n":28,"o":19.39,"t":"2025-07-10T04:00:00Z","v":576,"vw":19.475},{"c":19.253,"h":19.3101,"l":19.2301,"n":35,"o":19.3101,"t":"2025-07-11T04:00:00Z","v":1738,"vw":19.255444},{"c":19.473,"h":19.473,"l":19.29,"n":37,"o":19.29,"t":"2025-07-14T04:00:00Z","v":1318,"vw":19.394598},{"c":19.43,"h":19.59,"l":19.38,"n":22,"o":19.59,"t":"2025-07-15T04:00:00Z","v":818,"vw":19.455316},{"c":19.652,"h":19.652,"l":19.51,"n":29,"o":19.51,"t":"2025-07-16T04:00:00Z","v":1077,"vw":19.535088},{"c":19.8201,"h":19.8201,"l":19.75,"n":24,"o":19.75,"t":"2025-07-17T04:00:00Z","v":547,"vw":19.77},{"c":19.84,"h":19.94,"l":19.725,"n":21,"o":19.94,"t":"2025-07-18T04:00:00Z","v":3258,"vw":19.923123},{"c":19.8934,"h":20.1702,"l":19.8934,"n":35,"o":20,"t":"2025-07-21T04:00:00Z","v":3115,"vw":20.060476},{"c":20.2691,"h":20.2691,"l":20,"n":22,"o":20,"t":"2025-07-22T04:00:00Z","v":646,"vw":20.015},{"c":20.3025,"h":20.3025,"l":20.1,"n":32,"o":20.1772,"t":"2025-07-23T04:00:00Z","v":3730,"vw":20.179825},{"c":20.2023,"h":20.24,"l":20.2023,"n":23,"o":20.221,"t":"2025-07-24T04:00:00Z","v":1551,"vw":20.222446},{"c":19.9729,"h":19.9729,"l":19.82,"n":27,"o":19.82,"t":"2025-07-25T04:00:00Z","v":642,"vw":19.850255},{"c":19.6184,"h":19.95,"l":19.6,"n":36,"o":19.95,"t":"2025-07-28T04:00:00Z","v":6515,"vw":19.666571},{"c":19.5673,"h":19.5673,"l":18.82,"n":28,"o":18.92,"t":"2025-07-29T04:00:00Z","v":1598,"vw":18.994167},{"c":19.3606,"h":19.6,"l":19.275,"n":49,"o":19.54,"t":"2025-07-30T04:00:00Z","v":4959,"vw":19.389401},{"c":19.33,"h":19.62,"l":19.33,"n":42,"o":19.55,"t":"2025-07-31T04:00:00Z","v":17176,"vw":19.447376},{"c":19.1143,"h":19.22,"l":19.04,"n":45,"o":19.0861,"t":"2025-08-01T04:00:00Z","v":2139,"vw":19.08848},{"c":19.4325,"h":19.4325,"l":19.23,"n":37,"o":19.23,"t":"2025-08-04T04:00:00Z","v":806,"vw":19.285},{"c":19.4648,"h":19.4648,"l":19.35,"n":21,"o":19.35,"t":"2025-08-05T04:00:00Z","v":509,"vw":19.409148},{"c":19.4889,"h":19.5601,"l":19.4889,"n":37,"o":19.56,"t":"2025-08-06T04:00:00Z","v":2242,"vw":19.529965},{"c":19.4039,"h":19.4039,"l":19.325,"n":77,"o":19.33,"t":"2025-08-07T04:00:00Z","v":8909,"vw":19.327744},{"c":19.2776,"h":19.34,"l":19.2776,"n":43,"o":19.34,"t":"2025-08-08T04:00:00Z","v":3018,"vw":19.311326},{"c":19.2,"h":19.35,"l":19.2,"n":44,"o":19.35,"t":"2025-08-11T04:00:00Z","v":5184,"vw":19.308565},{"c":19.4035,"h":19.4035,"l":19.347,"n":30,"o":19.4,"t":"2025-08-12T04:00:00Z","v":12593,"vw":19.398751},{"c":19.4715,"h":19.4715,"l":19.4715,"n":22,"o":19.4715,"t":"2025-08-13T04:00:00Z","v":241,"vw":19.4715},{"c":19.6728,"h":19.6728,"l":19.46,"n":36,"o":19.49,"t":"2025-08-14T04:00:00Z","v":1461,"vw":19.47295},{"c":19.7926,"h":19.8,"l":19.665,"n":41,"o":19.665,"t":"2025-08-15T04:00:00Z","v":5688,"vw":19.778509},{"c":19.8535,"h":19.97,"l":19.8444,"n":33,"o":19.97,"t":"2025-08-18T04:00:00Z","v":1314,"vw":19.957131},{"c":19.78,"h":19.92,"l":19.71,"n":44,"o":19.92,"t":"2025-08-19T04:00:00Z","v":2030,"vw":19.789901},{"c":19.9118,"h":19.9118,"l":19.7673,"n":24,"o":19.7673,"t":"2025-08-20T04:00:00Z","v":854,"vw":19.861735},{"c":19.7255,"h":19.7255,"l":19.62,"n":33,"o":19.62,"t":"2025-08-21T04:00:00Z","v":5901,"vw":19.634541},{"c":20.245,"h":20.3301,"l":19.8688,"n":47,"o":19.8688,"t":"2025-08-22T04:00:00Z","v":3038,"vw":20.143326},{"c":20.3109,"h":20.3109,"l":20.17,"n":34,"o":20.17,"t":"2025-08-25T04:00:00Z","v":697,"vw":20.17},{"c":20.33,"h":20.36,"l":20.3,"n":73,"o":20.345,"t":"2025-08-26T04:00:00Z","v":6390,"vw":20.33402},{"c":20.3895,"h":20.46,"l":20.35,"n":35,"o":20.35,"t":"2025-08-27T04:00:00Z","v":5691,"vw":20.396311},{"c":20.4158,"h":20.45,"l":20.3802,"n":26,"o":20.45,"t":"2025-08-28T04:00:00Z","v":933,"vw":20.42826},{"c":20.6051,"h":20.6878,"l":20.53,"n":63,"o":20.59,"t":"2025-08-29T04:00:00Z","v":4424,"vw":20.594526},{"c":20.4823,"h":20.4823,"l":20.37,"n":24,"o":20.4,"t":"2025-09-02T04:00:00Z","v":1808,"vw":20.401893},{"c":20.2134,"h":20.4155,"l":20.2134,"n":24,"o":20.4155,"t":"2025-09-03T04:00:00Z","v":551,"vw":20.404227},{"c":19.995,"h":20.08,"l":19.995,"n":39,"o":20.08,"t":"2025-09-04T04:00:00Z","v":6370,"vw":20.078013},{"c":20.183,"h":20.27,"l":20.08,"n":58,"o":20.27,"t":"2025-09-05T04:00:00Z","v":2621,"vw":20.169503},{"c":20.2074,"h":20.2074,"l":20.02,"n":77,"o":20.15,"t":"2025-09-08T04:00:00Z","v":6079,"vw":20.07009},{"c":20.6897,"h":20.705,"l":20.3,"n":67,"o":20.32,"t":"2025-09-09T04:00:00Z","v":4704,"vw":20.543543},{"c":21.1596,"h":21.205,"l":20.87,"n":63,"o":20.87,"t":"2025-09-10T04:00:00Z","v":4161,"vw":21.143658},{"c":21.4133,"h":21.455,"l":21.3301,"n":46,"o":21.3301,"t":"2025-09-11T04:00:00Z","v":2548,"vw":21.407142},{"c":21.54,"h":21.54,"l":21.4,"n":49,"o":21.4,"t":"2025-09-12T04:00:00Z","v":2977,"vw":21.459882},{"c":21.812,"h":21.812,"l":21.67,"n":51,"o":21.72,"t":"2025-09-15T04:00:00Z","v":2132,"vw":21.749844},{"c":21.9024,"h":21.904,"l":21.75,"n":77,"o":21.755,"t":"2025-09-16T04:00:00Z","v":6683,"vw":21.822082},{"c":22.1011,"h":22.15,"l":21.78,"n":76,"o":21.9,"t":"2025-09-17T04:00:00Z","v":5673,"vw":21.970488},{"c":21.915,"h":22.11,"l":21.915,"n":71,"o":22.11,"t":"2025-09-18T04:00:00Z","v":6692,"vw":22.007255},{"c":22.0674,"h":22.125,"l":21.965,"n":40,"o":21.965,"t":"2025-09-19T04:00:00Z","v":1214,"vw":22.104073},{"c":22.3448,"h":22.36,"l":22.05,"n":61,"o":22.125,"t":"2025-09-22T04:00:00Z","v":5621,"vw":22.143381},{"c":22.4665,"h":22.5,"l":22.375,"n":54,"o":22.42,"t":"2025-09-23T04:00:00Z","v":3654,"vw":22.453929},{"c":22.2636,"h":22.49,"l":22.2636,"n":39,"o":22.45,"t":"2025-09-24T04:00:00Z","v":1530,"vw":22.471102},{"c":21.8238,"h":21.9796,"l":21.8238,"n":46,"o":21.9796,"t":"2025-09-25T04:00:00Z","v":3076,"vw":21.902306},{"c":21.904,"h":21.95,"l":21.77,"n":51,"o":21.7701,"t":"2025-09-26T04:00:00Z","v":5071,"vw":21.784876},{"c":22.17,"h":22.17,"l":22.049,"n":38,"o":22.06,"t":"2025-09-29T04:00:00Z","v":2446,"vw":22.098839},{"c":22.2565,"h":22.2565,"l":22.12,"n":35,"o":22.12,"t":"2025-09-30T04:00:00Z","v":608,"vw":22.12},{"c":22.4751,"h":22.4751,"l":22.3759,"n":34,"o":22.38,"t":"2025-10-01T04:00:00Z","v":1620,"vw":22.422229},{"c":22.6982,"h":22.75,"l":22.55,"n":61,"o":22.6,"t":"2025-10-02T04:00:00Z","v":3152,"vw":22.643109},{"c":22.996,"h":23.18,"l":22.98,"n":47,"o":22.98,"t":"2025-10-03T04:00:00Z","v":3000,"vw":23.082332},{"c":23.194,"h":23.25,"l":23.12,"n":94,"o":23.15,"t":"2025-10-06T04:00:00Z","v":4997,"vw":23.205613},{"c":23.1136,"h":23.2,"l":22.99,"n":70,"o":23.2,"t":"2025-10-07T04:00:00Z","v":2183,"vw":23.131226},{"c":23.2,"h":23.38,"l":23.1472,"n":63,"o":23.2355,"t":"2025-10-08T04:00:00Z","v":8345,"vw":23.30709},{"c":23.3506,"h":23.3585,"l":23.2299,"n":68,"o":23.3585,"t":"2025-10-09T04:00:00Z","v":2228,"vw":23.303934},{"c":22.9512,"h":23.74,"l":22.8948,"n":114,"o":23.74,"t":"2025-10-10T04:00:00Z","v":12980,"vw":23.148648},{"c":23.41,"h":23.4401,"l":23.19,"n":70,"o":23.19,"t":"2025-10-13T04:00:00Z","v":6893,"vw":23.261112},{"c":23.7678,"h":23.95,"l":23.43,"n":70,"o":23.43,"t":"2025-10-14T04:00:00Z","v":2774,"vw":23.705654},{"c":24.0754,"h":24.33,"l":23.92,"n":103,"o":23.93,"t":"2025-10-15T04:00:00Z","v":6518,"vw":24.106317},{"c":23.8066,"h":24.32,"l":23.8066,"n":123,"o":24.21,"t":"2025-10-16T04:00:00Z","v":7279,"vw":24.13189},{"c":23.687,"h":23.687,"l":23.47,"n":81,"o":23.5,"t":"2025-10-17T04:00:00Z","v":4753,"vw":23.5267},{"c":23.9224,"h":24.0695,"l":23.8901,"n":52,"o":23.9,"t":"2025-10-20T04:00:00Z","v":2714,"vw":23.95772},{"c":23.6127,"h":23.92,"l":23.545,"n":76,"o":23.92,"t":"2025-10-21T04:00:00Z","v":4810,"vw":23.717718},{"c":23.18,"h":23.515,"l":22.99,"n":74,"o":23.46,"t":"2025-10-22T04:00:00Z","v":4690,"vw":23.29377},{"c":23.5249,"h":23.5249,"l":23.34,"n":49,"o":23.34,"t":"2025-10-23T04:00:00Z","v":1324,"vw":23.35125},{"c":23.885,"h":23.8898,"l":23.8106,"n":37,"o":23.8106,"t":"2025-10-24T04:00:00Z","v":1143,"vw":23.850948},{"c":24.13,"h":24.14,"l":23.96,"n":129,"o":24.12,"t":"2025-10-27T04:00:00Z","v":11540,"vw":24.053524},{"c":23.6404,"h":23.9044,"l":23.61,"n":59,"o":23.8,"t":"2025-10-28T04:00:00Z","v":3927,"vw":23.795147},{"c":23.2536,"h":23.2601,"l":23.14,"n":46,"o":23.168,"t":"2025-10-29T04:00:00Z","v":1527,"vw":23.21712},{"c":23.1959,"h":23.3309,"l":23.1959,"n":50,"o":23.26,"t":"2025-10-30T04:00:00Z","v":3413,"vw":23.291867},{"c":23.32,"h":23.34,"l":23.1297,"n":42,"o":23.17,"t":"2025-10-31T04:00:00Z","v":1673,"vw":23.233526},{"c":23.2809,"h":23.35,"l":23.15,"n":53,"o":23.35,"t":"2025-11-03T05:00:00Z","v":2017,"vw":23.18396},{"c":23.0115,"h":23.3018,"l":22.98,"n":66,"o":23.02,"t":"2025-11-04T05:00:00Z","v":5058,"vw":23.066127},{"c":23.19,"h":23.2295,"l":23.02,"n":36,"o":23.02,"t":"2025-11-05T05:00:00Z","v":4054,"vw":23.203268},{"c":22.7131,"h":23.18,"l":22.7131,"n":58,"o":23.18,"t":"2025-11-06T05:00:00Z","v":2855,"vw":22.827553},{"c":22.73,"h":22.76,"l":22.39,"n":76,"o":22.48,"t":"2025-11-07T05:00:00Z","v":9053,"vw":22.46883},{"c":22.8073,"h":23.06,"l":22.69,"n":48,"o":22.97,"t":"2025-11-10T05:00:00Z","v":5182,"vw":22.899469},{"c":22.6239,"h":22.6239,"l":22.571,"n":35,"o":22.58,"t":"2025-11-11T05:00:00Z","v":970,"vw":22.574126},{"c":22.29,"h":22.62,"l":22.29,"n":60,"o":22.62,"t":"2025-11-12T05:00:00Z","v":2059,"vw":22.369968},{"c":21.4944,"h":22.06,"l":21.4944,"n":51,"o":22.06,"t":"2025-11-13T05:00:00Z","v":3430,"vw":21.648897},{"c":21.4619,"h":21.65,"l":21.3782,"n":44,"o":21.3782,"t":"2025-11-14T05:00:00Z","v":846,"vw":21.552261},{"c":21.208,"h":21.35,"l":21.208,"n":27,"o":21.35,"t":"2025-11-17T05:00:00Z","v":461,"vw":21.35},{"c":21.347,"h":21.4,"l":21.07,"n":38,"o":21.07,"t":"2025-11-18T05:00:00Z","v":1553,"vw":21.274278},{"c":21.1246,"h":21.43,"l":21.1246,"n":30,"o":21.39,"t":"2025-11-19T05:00:00Z","v":587,"vw":21.416403},{"c":20.6994,"h":21.43,"l":20.6994,"n":31,"o":21.43,"t":"2025-11-20T05:00:00Z","v":7243,"vw":21.278047},{"c":20.8501,"h":20.92,"l":20.57,"n":49,"o":20.74,"t":"2025-11-21T05:00:00Z","v":2888,"vw":20.805801},{"c":21.32,"h":21.32,"l":20.98,"n":42,"o":20.98,"t":"2025-11-24T05:00:00Z","v":5219,"vw":21.150808},{"c":21.3839,"h":21.3839,"l":21.24,"n":38,"o":21.24,"t":"2025-11-25T05:00:00Z","v":568,"vw":21.28},{"c":21.6595,"h":21.68,"l":21.55,"n":39,"o":21.55,"t":"2025-11-26T05:00:00Z","v":646,"vw":21.636667},{"c":21.76,"h":21.8833,"l":21.76,"n":60,"o":21.8,"t":"2025-11-28T05:00:00Z","v":6319,"vw":21.779732},{"c":21.4838,"h":21.525,"l":21.44,"n":29,"o":21.47,"t":"2025-12-01T05:00:00Z","v":1534,"vw":21.47285},{"c":21.3764,"h":21.551,"l":21.3764,"n":62,"o":21.53,"t":"2025-12-02T05:00:00Z","v":3272,"vw":21.515486},{"c":21.6019,"h":21.6019,"l":21.31,"n":37,"o":21.31,"t":"2025-12-03T05:00:00Z","v":2179,"vw":21.500497},{"c":21.8461,"h":21.8461,"l":21.82,"n":20,"o":21.82,"t":"2025-12-04T05:00:00Z","v":740,"vw":21.82},{"c":21.8312,"h":21.93,"l":21.8312,"n":38,"o":21.86,"t":"2025-12-05T05:00:00Z","v":1153,"vw":21.881975},{"c":21.79,"h":21.86,"l":21.7741,"n":42,"o":21.86,"t":"2025-12-08T05:00:00Z","v":2254,"vw":21.818907},{"c":21.853,"h":21.928,"l":21.8207,"n":34,"o":21.924,"t":"2025-12-09T05:00:00Z","v":1758,"vw":21.872882},{"c":21.93,"h":21.93,"l":21.76,"n":35,"o":21.76,"t":"2025-12-10T05:00:00Z","v":2024,"vw":21.840821},{"c":22.145,"h":22.145,"l":22.01,"n":28,"o":22.01,"t":"2025-12-11T05:00:00Z","v":765,"vw":22.066129},{"c":21.7639,"h":21.96,"l":21.65,"n":52,"o":21.88,"t":"2025-12-12T05:00:00Z","v":3375,"vw":21.849904},{"c":21.288,"h":21.48,"l":21.288,"n":42,"o":21.39,"t":"2025-12-15T05:00:00Z","v":1456,"vw":21.371667},{"c":21.1673,"h":21.32,"l":21.1256,"n":40,"o":21.22,"t":"2025-12-16T05:00:00Z","v":3747,"vw":21.159875},{"c":20.8613,"h":21.26,"l":20.8613,"n":35,"o":21.26,"t":"2025-12-17T05:00:00Z","v":1250,"vw":21.069397},{"c":20.9588,"h":21.18,"l":20.921,"n":49,"o":21.18,"t":"2025-12-18T05:00:00Z","v":2524,"vw":20.971455},{"c":21.3397,"h":21.4199,"l":21.05,"n":38,"o":21.05,"t":"2025-12-19T05:00:00Z","v":3143,"vw":21.107713},{"c":21.6723,"h":21.7496,"l":21.44,"n":40,"o":21.44,"t":"2025-12-22T05:00:00Z","v":3651,"vw":21.691022},{"c":21.7434,"h":21.7434,"l":21.61,"n":31,"o":21.61,"t":"2025-12-23T05:00:00Z","v":793,"vw":21.669054},{"c":21.7401,"h":21.7401,"l":21.7401,"n":21,"o":21.7401,"t":"2025-12-24T05:00:00Z","v":231,"vw":21.7401},{"c":21.282,"h":21.48,"l":21.23,"n":53,"o":21.48,"t":"2025-12-26T05:00:00Z","v":5174,"vw":21.29211},{"c":21.321,"h":21.39,"l":21.32,"n":81,"o":21.39,"t":"2025-12-29T05:00:00Z","v":5251,"vw":21.341725},{"c":21.4026,"h":21.45,"l":21.36,"n":90,"o":21.36,"t":"2025-12-30T05:00:00Z","v":3367,"vw":21.396775},{"c":21.29,"h":21.339,"l":21.27,"n":61,"o":21.32,"t":"2025-12-31T05:00:00Z","v":2746,"vw":21.302294},{"c":21.734,"h":21.7495,"l":21.375,"n":58,"o":21.375,"t":"2026-01-02T05:00:00Z","v":2594,"vw":21.660781},{"c":22.1575,"h":22.2,"l":21.77,"n":74,"o":21.77,"t":"2026-01-05T05:00:00Z","v":4069,"vw":21.996209},{"c":22.285,"h":22.295,"l":22.115,"n":50,"o":22.16,"t":"2026-01-06T05:00:00Z","v":7360,"vw":22.209417},{"c":21.9461,"h":22.32,"l":21.92,"n":80,"o":22.3,"t":"2026-01-07T05:00:00Z","v":8326,"vw":22.218626},{"c":22.1455,"h":22.2,"l":22.1,"n":48,"o":22.1,"t":"2026-01-08T05:00:00Z","v":2643,"vw":22.125035},{"c":22.389,"h":22.5114,"l":22.31,"n":59,"o":22.31,"t":"2026-01-09T05:00:00Z","v":5345,"vw":22.4277},{"c":22.64,"h":22.64,"l":22.42,"n":41,"o":22.42,"t":"2026-01-12T05:00:00Z","v":3837,"vw":22.571215},{"c":22.73,"h":22.73,"l":22.59,"n":40,"o":22.59,"t":"2026-01-13T05:00:00Z","v":1743,"vw":22.631882},{"c":22.829,"h":22.84,"l":22.7,"n":49,"o":22.73,"t":"2026-01-14T05:00:00Z","v":2189,"vw":22.73009},{"c":22.9922,"h":23.09,"l":22.9922,"n":47,"o":23.005,"t":"2026-01-15T05:00:00Z","v":734,"vw":23.0475},{"c":23.5298,"h":23.598,"l":23.1606,"n":100,"o":23.1606,"t":"2026-01-16T05:00:00Z","v":9804,"vw":23.505882},{"c":22.87,"h":23.25,"l":22.87,"n":111,"o":23.25,"t":"2026-01-20T05:00:00Z","v":12917,"vw":23.080784},{"c":22.8307,"h":23.1,"l":22.53,"n":44,"o":23.1,"t":"2026-01-21T05:00:00Z","v":2806,"vw":22.773195},{"c":22.9546,"h":23.06,"l":22.9546,"n":33,"o":23.0395,"t":"2026-01-22T05:00:00Z","v":994,"vw":23.018988},{"c":23.1973,"h":23.1973,"l":22.85,"n":46,"o":22.85,"t":"2026-01-23T05:00:00Z","v":1065,"vw":22.898928},{"c":22.985,"h":23.34,"l":22.985,"n":53,"o":23.34,"t":"2026-01-26T05:00:00Z","v":2544,"vw":23.147137},{"c":23.4815,"h":23.4815,"l":22.99,"n":44,"o":22.99,"t":"2026-01-27T05:00:00Z","v":3343,"vw":23.288954},{"c":23.6289,"h":23.68,"l":23.53,"n":51,"o":23.53,"t":"2026-01-28T05:00:00Z","v":3303,"vw":23.662854},{"c":23.485,"h":23.51,"l":23.28,"n":55,"o":23.28,"t":"2026-01-29T05:00:00Z","v":1098,"vw":23.42},{"c":23.09,"h":23.38,"l":22.97,"n":98,"o":23.38,"t":"2026-01-30T05:00:00Z","v":12383,"vw":23.051987},{"c":22.83,"h":23.07,"l":22.83,"n":54,"o":23.07,"t":"2026-02-02T05:00:00Z","v":5919,"vw":22.924534},{"c":23.0684,"h":23.0684,"l":22.725,"n":61,"o":22.92,"t":"2026-02-03T05:00:00Z","v":8059,"vw":22.913502},{"c":22.7325,"h":22.82,"l":22.52,"n":46,"o":22.82,"t":"2026-02-04T05:00:00Z","v":1776,"vw":22.614573},{"c":22.0286,"h":22.32,"l":22.025,"n":67,"o":22.25,"t":"2026-02-05T05:00:00Z","v":2740,"vw":22.180149},{"c":22.8234,"h":22.8234,"l":22.6001,"n":40,"o":22.6001,"t":"2026-02-06T05:00:00Z","v":4571,"vw":22.701995},{"c":23.3641,"h":23.409,"l":23.049,"n":59,"o":23.049,"t":"2026-02-09T05:00:00Z","v":4290,"vw":23.295946},{"c":23.4132,"h":23.57,"l":23.39,"n":76,"o":23.41,"t":"2026-02-10T05:00:00Z","v":8209,"vw":23.508681},{"c":23.3604,"h":23.56,"l":23.2366,"n":72,"o":23.56,"t":"2026-02-11T05:00:00Z","v":3743,"vw":23.40001},{"c":23.3239,"h":23.6533,"l":23.3239,"n":64,"o":23.6533,"t":"2026-02-12T05:00:00Z","v":8198,"vw":23.437346},{"c":23.73,"h":23.86,"l":23.46,"n":61,"o":23.46,"t":"2026-02-13T05:00:00Z","v":4475,"vw":23.79022},{"c":23.7702,"h":23.86,"l":23.52,"n":79,"o":23.73,"t":"2026-02-17T05:00:00Z","v":4698,"vw":23.735207},{"c":23.452,"h":23.74,"l":23.41,"n":82,"o":23.74,"t":"2026-02-18T05:00:00Z","v":4692,"vw":23.588017},{"c":23.4575,"h":23.465,"l":23.21,"n":33,"o":23.21,"t":"2026-02-19T05:00:00Z","v":575,"vw":23.334585},{"c":23.3862,"h":23.58,"l":23.32,"n":47,"o":23.58,"t":"2026-02-20T05:00:00Z","v":2447,"vw":23.425451},{"c":23.4808,"h":23.52,"l":23.22,"n":54,"o":23.22,"t":"2026-02-23T05:00:00Z","v":5363,"vw":23.381147},{"c":23.836,"h":23.845,"l":23.46,"n":99,"o":23.48,"t":"2026-02-24T05:00:00Z","v":15520,"vw":23.578294},{"c":23.7683,"h":23.91,"l":23.11,"n":51,"o":23.91,"t":"2026-02-25T05:00:00Z","v":1266,"vw":23.695093},{"c":23.7995,"h":23.89,"l":23.575,"n":54,"o":23.89,"t":"2026-02-26T05:00:00Z","v":5562,"vw":23.739052},{"c":23.743,"h":23.8187,"l":23.73,"n":53,"o":23.7748,"t":"2026-02-27T05:00:00Z","v":3875,"vw":23.762511},{"c":23.812,"h":23.812,"l":23.6301,"n":53,"o":23.665,"t":"2026-03-02T05:00:00Z","v":1740,"vw":23.706172},{"c":23.46,"h":23.59,"l":22.9805,"n":84,"o":23.24,"t":"2026-03-03T05:00:00Z","v":5382,"vw":23.290031},{"c":23.866,"h":23.866,"l":23.53,"n":31,"o":23.53,"t":"2026-03-04T05:00:00Z","v":977,"vw":23.757165},{"c":23.15,"h":23.52,"l":23.033,"n":108,"o":23.52,"t":"2026-03-05T05:00:00Z","v":13078,"vw":23.153712},{"c":22.7026,"h":23.01,"l":22.7026,"n":47,"o":22.8,"t":"2026-03-06T05:00:00Z","v":2344,"vw":22.846699},{"c":22.8187,"h":22.84,"l":22.21,"n":57,"o":22.3,"t":"2026-03-09T04:00:00Z","v":2837,"vw":22.299418},{"c":22.8182,"h":23.05,"l":22.81,"n":38,"o":22.81,"t":"2026-03-10T04:00:00Z","v":956,"vw":22.963626},{"c":22.75,"h":22.75,"l":22.75,"n":27,"o":22.75,"t":"2026-03-11T04:00:00Z","v":696,"vw":22.75},{"c":22.4508,"h":22.51,"l":22.4508,"n":56,"o":22.51,"t":"2026-03-12T04:00:00Z","v":1325,"vw":22.488972},{"c":22.4154,"h":22.66,"l":22.35,"n":34,"o":22.66,"t":"2026-03-13T04:00:00Z","v":551,"vw":22.44},{"c":22.8432,"h":22.87,"l":22.8212,"n":42,"o":22.87,"t":"2026-03-16T04:00:00Z","v":704,"vw":22.84653},{"c":23.0517,"h":23.14,"l":23.0517,"n":45,"o":23.08,"t":"2026-03-17T04:00:00Z","v":1997,"vw":23.085234},{"c":22.6383,"h":22.96,"l":22.6383,"n":37,"o":22.96,"t":"2026-03-18T04:00:00Z","v":821,"vw":22.867242},{"c":22.6488,"h":22.6889,"l":22.22,"n":44,"o":22.22,"t":"2026-03-19T04:00:00Z","v":1979,"vw":22.55181},{"c":21.8039,"h":22.53,"l":21.8039,"n":55,"o":22.53,"t":"2026-03-20T04:00:00Z","v":2702,"vw":22.142992},{"c":21.9893,"h":22.24,"l":21.9893,"n":47,"o":22.15,"t":"2026-03-23T04:00:00Z","v":5480,"vw":22.178204},{"c":21.82,"h":21.96,"l":21.82,"n":32,"o":21.96,"t":"2026-03-24T04:00:00Z","v":1746,"vw":21.926146},{"c":22.086,"h":22.086,"l":22,"n":23,"o":22.005,"t":"2026-03-25T04:00:00Z","v":1072,"vw":22.042001},{"c":21.58,"h":21.8,"l":21.58,"n":37,"o":21.8,"t":"2026-03-26T04:00:00Z","v":2205,"vw":21.701813},{"c":21.1876,"h":21.1876,"l":21.1876,"n":63,"o":21.1876,"t":"2026-03-27T04:00:00Z","v":627,"vw":21.1876},{"c":20.86,"h":21.47,"l":20.86,"n":97,"o":21.47,"t":"2026-03-30T04:00:00Z","v":3884,"vw":21.105131},{"c":21.656,"h":21.656,"l":21.24,"n":75,"o":21.32,"t":"2026-03-31T04:00:00Z","v":3686,"vw":21.417988},{"c":21.873,"h":22.06,"l":21.873,"n":116,"o":22.03,"t":"2026-04-01T04:00:00Z","v":5180,"vw":22.008804},{"c":22.4825,"h":22.4825,"l":22.09,"n":49,"o":22.0906,"t":"2026-04-02T04:00:00Z","v":2214,"vw":22.34879},{"c":22.66,"h":22.68,"l":22.4,"n":52,"o":22.4,"t":"2026-04-06T04:00:00Z","v":2195,"vw":22.542176},{"c":22.9417,"h":22.9417,"l":22.34,"n":42,"o":22.45,"t":"2026-04-07T04:00:00Z","v":2593,"vw":22.386408},{"c":23.4554,"h":23.49,"l":23.29,"n":42,"o":23.49,"t":"2026-04-08T04:00:00Z","v":2518,"vw":23.325366},{"c":23.5655,"h":23.71,"l":23.32,"n":60,"o":23.33,"t":"2026-04-09T04:00:00Z","v":3568,"vw":23.506962},{"c":23.773,"h":23.95,"l":23.6,"n":79,"o":23.6,"t":"2026-04-10T04:00:00Z","v":7213,"vw":23.847631},{"c":24.1,"h":24.1,"l":23.67,"n":79,"o":23.7,"t":"2026-04-13T04:00:00Z","v":7235,"vw":23.792652},{"c":24.552,"h":24.552,"l":24.37,"n":113,"o":24.37,"t":"2026-04-14T04:00:00Z","v":36450,"vw":24.476911},{"c":24.5932,"h":24.61,"l":24.3609,"n":58,"o":24.3609,"t":"2026-04-15T04:00:00Z","v":3020,"vw":24.495302},{"c":24.885,"h":24.885,"l":24.88,"n":31,"o":24.88,"t":"2026-04-16T04:00:00Z","v":432,"vw":24.88},{"c":25.1804,"h":25.24,"l":25.11,"n":44,"o":25.18,"t":"2026-04-17T04:00:00Z","v":3099,"vw":25.153494},{"c":25.1228,"h":25.1228,"l":24.95,"n":45,"o":24.95,"t":"2026-04-20T04:00:00Z","v":982,"vw":24.996402},{"c":24.56,"h":25.16,"l":24.56,"n":88,"o":25.11,"t":"2026-04-21T04:00:00Z","v":4974,"vw":24.966463},{"c":24.862,"h":24.95,"l":24.862,"n":38,"o":24.95,"t":"2026-04-22T04:00:00Z","v":410,"vw":24.95},{"c":24.922,"h":25.08,"l":24.92,"n":38,"o":24.92,"t":"2026-04-23T04:00:00Z","v":1187,"vw":25.054861},{"c":24.6655,"h":24.85,"l":24.6655,"n":44,"o":24.82,"t":"2026-04-24T04:00:00Z","v":1254,"vw":24.841443},{"c":24.4223,"h":24.69,"l":24.4223,"n":72,"o":24.69,"t":"2026-04-27T04:00:00Z","v":3015,"vw":24.479788},{"c":24.1188,"h":24.1188,"l":24.1,"n":49,"o":24.1094,"t":"2026-04-28T04:00:00Z","v":967,"vw":24.104792},{"c":24.02,"h":24.02,"l":23.96,"n":49,"o":23.96,"t":"2026-04-29T04:00:00Z","v":1641,"vw":23.99648},{"c":24.5256,"h":24.5256,"l":24.3,"n":71,"o":24.39,"t":"2026-04-30T04:00:00Z","v":31898,"vw":24.339523},{"c":24.593,"h":24.73,"l":24.593,"n":47,"o":24.69,"t":"2026-05-01T04:00:00Z","v":1503,"vw":24.659259},{"c":24.6507,"h":24.75,"l":24.52,"n":81,"o":24.52,"t":"2026-05-04T04:00:00Z","v":3117,"vw":24.665559},{"c":24.8165,"h":24.83,"l":24.65,"n":49,"o":24.65,"t":"2026-05-05T04:00:00Z","v":4070,"vw":24.713422},{"c":25.7468,"h":25.75,"l":25.21,"n":73,"o":25.21,"t":"2026-05-06T04:00:00Z","v":2966,"vw":25.598542},{"c":25.2637,"h":25.73,"l":25.235,"n":52,"o":25.73,"t":"2026-05-07T04:00:00Z","v":2007,"vw":25.417142},{"c":25.324,"h":25.43,"l":25.28,"n":55,"o":25.31,"t":"2026-05-08T04:00:00Z","v":3050,"vw":25.402188},{"c":25.5669,"h":25.75,"l":25.34,"n":71,"o":25.34,"t":"2026-05-11T04:00:00Z","v":5784,"vw":25.547818},{"c":25.2446,"h":25.265,"l":24.96,"n":61,"o":24.96,"t":"2026-05-12T04:00:00Z","v":1529,"vw":25.050832},{"c":25.3038,"h":25.335,"l":25.05,"n":45,"o":25.105,"t":"2026-05-13T04:00:00Z","v":1446,"vw":25.260133},{"c":25.5501,"h":25.7385,"l":25.3701,"n":46,"o":25.55,"t":"2026-05-14T04:00:00Z","v":3171,"vw":25.585074},{"c":25.04,"h":25.18,"l":24.935,"n":55,"o":25.18,"t":"2026-05-15T04:00:00Z","v":1170,"vw":25.021424},{"c":25.0564,"h":25.0564,"l":24.72,"n":54,"o":24.86,"t":"2026-05-18T04:00:00Z","v":1415,"vw":24.8208},{"c":24.977,"h":25.01,"l":24.977,"n":45,"o":25.01,"t":"2026-05-19T04:00:00Z","v":838,"vw":25.002958},{"c":25.3945,"h":25.42,"l":25.305,"n":37,"o":25.305,"t":"2026-05-20T04:00:00Z","v":1251,"vw":25.371125},{"c":26.0163,"h":26.02,"l":25.78,"n":58,"o":25.78,"t":"2026-05-21T04:00:00Z","v":4549,"vw":25.91709},{"c":26.0351,"h":26.1,"l":25.94,"n":60,"o":26.06,"t":"2026-05-22T04:00:00Z","v":1561,"vw":26.020274},{"c":26.431,"h":26.55,"l":26.36,"n":66,"o":26.36,"t":"2026-05-26T04:00:00Z","v":4078,"vw":26.488614},{"c":26.7582,"h":26.7683,"l":26.49,"n":74,"o":26.505,"t":"2026-05-27T04:00:00Z","v":6697,"vw":26.64581},{"c":26.9581,"h":27.02,"l":26.65,"n":56,"o":26.88,"t":"2026-05-28T04:00:00Z","v":3062,"vw":26.966623},{"c":26.5681,"h":26.64,"l":26.341,"n":62,"o":26.64,"t":"2026-05-29T04:00:00Z","v":2113,"vw":26.455109},{"c":26.4717,"h":26.54,"l":26.32,"n":74,"o":26.32,"t":"2026-06-01T04:00:00Z","v":4326,"vw":26.462378},{"c":26.597,"h":26.597,"l":26.56,"n":58,"o":26.57,"t":"2026-06-02T04:00:00Z","v":1744,"vw":26.564308},{"c":26.235,"h":26.62,"l":26.235,"n":60,"o":26.62,"t":"2026-06-03T04:00:00Z","v":5966,"vw":26.366327},{"c":26.577,"h":26.58,"l":26.0073,"n":61,"o":26.07,"t":"2026-06-04T04:00:00Z","v":9221,"vw":26.155},{"c":25.6309,"h":26.14,"l":25.51,"n":84,"o":26.14,"t":"2026-06-05T04:00:00Z","v":6112,"vw":25.654233},{"c":25.5036,"h":25.635,"l":25.465,"n":49,"o":25.62,"t":"2026-06-08T04:00:00Z","v":1083,"vw":25.5775},{"c":25.5238,"h":25.86,"l":25.325,"n":70,"o":25.86,"t":"2026-06-09T04:00:00Z","v":6284,"vw":25.685692},{"c":25.2991,"h":25.72,"l":25.2991,"n":53,"o":25.47,"t":"2026-06-10T04:00:00Z","v":1159,"vw":25.487548},{"c":25.867,"h":25.867,"l":25.2687,"n":53,"o":25.402,"t":"2026-06-11T04:00:00Z","v":2430,"vw":25.597606},{"c":25.8402,"h":26,"l":25.8402,"n":59,"o":26,"t":"2026-06-12T04:00:00Z","v":2218,"vw":25.928761},{"c":25.9996,"h":28.95,"l":25.99,"n":39,"o":28.54,"t":"2026-06-15T04:00:00Z","v":11299,"vw":26.49068},{"c":26.05,"h":26.13,"l":26.05,"n":49,"o":26.085,"t":"2026-06-16T04:00:00Z","v":2234,"vw":26.087989},{"c":25.7567,"h":26.12,"l":25.7567,"n":60,"o":26.12,"t":"2026-06-17T04:00:00Z","v":1221,"vw":25.958998},{"c":25.6995,"h":25.77,"l":25.67,"n":51,"o":25.725,"t":"2026-06-18T04:00:00Z","v":1690,"vw":25.699172},{"c":25.5716,"h":25.64,"l":25.5716,"n":66,"o":25.64,"t":"2026-06-22T04:00:00Z","v":3144,"vw":25.602665},{"c":25.5243,"h":25.73,"l":25.5,"n":50,"o":25.57,"t":"2026-06-23T04:00:00Z","v":4078,"vw":25.584183},{"c":25.2199,"h":25.65,"l":25.03,"n":45,"o":25.65,"t":"2026-06-24T04:00:00Z","v":1287,"vw":25.189643},{"c":24.871,"h":25.21,"l":24.81,"n":58,"o":25.21,"t":"2026-06-25T04:00:00Z","v":10392,"vw":25.127991},{"c":25.1058,"h":25.11,"l":25.0669,"n":145,"o":25.075,"t":"2026-06-26T04:00:00Z","v":1773,"vw":25.081366},{"c":25.2272,"h":25.335,"l":24.98,"n":72,"o":25.33,"t":"2026-06-29T04:00:00Z","v":2236,"vw":25.154901},{"c":25.045,"h":25.16,"l":24.97,"n":68,"o":24.97,"t":"2026-06-30T04:00:00Z","v":1736,"vw":25.067965},{"c":24.5383,"h":24.695,"l":24.35,"n":99,"o":24.66,"t":"2026-07-01T04:00:00Z","v":6184,"vw":24.602307},{"c":24.2388,"h":24.2388,"l":24.2388,"n":50,"o":24.2388,"t":"2026-07-02T04:00:00Z","v":405,"vw":24.2388},{"c":24.1877,"h":24.27,"l":24.1599,"n":52,"o":24.27,"t":"2026-07-06T04:00:00Z","v":1427,"vw":24.202903},{"c":24.0051,"h":24.1432,"l":24.0051,"n":56,"o":24.1432,"t":"2026-07-07T04:00:00Z","v":2017,"vw":24.060112},{"c":24.0525,"h":24.0525,"l":23.75,"n":58,"o":23.84,"t":"2026-07-08T04:00:00Z","v":3276,"vw":23.890262},{"c":24.099,"h":24.205,"l":24.099,"n":42,"o":24.2,"t":"2026-07-09T04:00:00Z","v":1340,"vw":24.20449},{"c":24.2323,"h":24.26,"l":24.07,"n":37,"o":24.165,"t":"2026-07-10T04:00:00Z","v":1433,"vw":24.186573},{"c":23.8925,"h":24.14,"l":23.85,"n":64,"o":24.14,"t":"2026-07-13T04:00:00Z","v":1993,"vw":23.881549},{"c":23.785,"h":23.785,"l":23.785,"n":31,"o":23.785,"t":"2026-07-14T04:00:00Z","v":130,"vw":23.785},{"c":23.9217,"h":23.9799,"l":23.84,"n":46,"o":23.9799,"t":"2026-07-15T04:00:00Z","v":1428,"vw":23.89749},{"c":23.5273,"h":23.54,"l":23.47,"n":48,"o":23.54,"t":"2026-07-16T04:00:00Z","v":3219,"vw":23.480903},{"c":23.6307,"h":23.6307,"l":23.6307,"n":29,"o":23.6307,"t":"2026-07-17T04:00:00Z","v":363,"vw":23.6307},{"c":23.6404,"h":23.77,"l":23.6404,"n":50,"o":23.77,"t":"2026-07-20T04:00:00Z","v":528,"vw":23.76995},{"c":24.1043,"h":24.13,"l":23.83,"n":54,"o":23.83,"t":"2026-07-21T04:00:00Z","v":1973,"vw":23.948623},{"c":24.1895,"h":24.26,"l":24.1895,"n":46,"o":24.25,"t":"2026-07-22T04:00:00Z","v":1369,"vw":24.251068},{"c":24.1331,"h":24.38,"l":24.041,"n":63,"o":24.38,"t":"2026-07-23T04:00:00Z","v":3110,"vw":24.262521},{"c":24.0575,"h":24.3599,"l":24.055,"n":50,"o":24.3599,"t":"2026-07-24T04:00:00Z","v":1021,"vw":24.275708},{"c":24.0163,"h":24.0163,"l":23.885,"n":82,"o":23.9901,"t":"2026-07-27T04:00:00Z","v":7204,"vw":23.955288},{"c":23.9118,"h":24.05,"l":23.89,"n":29,"o":23.89,"t":"2026-07-28T04:00:00Z","v":649,"vw":23.975413},{"c":23.4082,"h":23.8301,"l":23.38,"n":62,"o":23.52,"t":"2026-07-29T04:00:00Z","v":1455,"vw":23.531818},{"c":24.1912,"h":24.1912,"l":24.1912,"n":46,"o":24.1912,"t":"2026-07-30T04:00:00Z","v":595,"vw":24.1912},{"c":24.0487,"h":24.0487,"l":23.86,"n":42,"o":23.86,"t":"2026-07-31T04:00:00Z","v":1153,"vw":23.994011},{"c":24.4315,"h":24.51,"l":23.91,"n":93,"o":23.92,"t":"2026-08-03T04:00:00Z","v":4961,"vw":24.358162},{"c":24.79,"h":24.79,"l":24.46,"n":58,"o":24.5095,"t":"2026-08-04T04:00:00Z","v":2190,"vw":24.598197},{"c":24.4702,"h":24.52,"l":24.455,"n":46,"o":24.52,"t":"2026-08-05T04:00:00Z","v":1781,"vw":24.499358},{"c":24.13,"h":24.41,"l":24.13,"n":56,"o":24.34,"t":"2026-08-06T04:00:00Z","v":2134,"vw":24.351648},{"c":24.2597,"h":24.26,"l":24.12,"n":44,"o":24.26,"t":"2026-08-07T04:00:00Z","v":1158,"vw":24.19448},{"c":23.9003,"h":24.1,"l":23.9003,"n":61,"o":24.1,"t":"2026-08-10T04:00:00Z","v":1566,"vw":23.998655},{"c":23.9964,"h":24.11,"l":23.931,"n":44,"o":24.08,"t":"2026-08-11T04:00:00Z","v":1175,"vw":24.04865},{"c":24.6937,"h":24.6937,"l":24.625,"n":44,"o":24.625,"t":"2026-08-12T04:00:00Z","v":1024,"vw":24.635769},{"c":24.7392,"h":24.8917,"l":24.73,"n":67,"o":24.86,"t":"2026-08-13T04:00:00Z","v":23434,"vw":24.777355},{"c":24.9125,"h":24.9125,"l":24.85,"n":55,"o":24.899,"t":"2026-08-14T04:00:00Z","v":4659,"vw":24.884099},{"c":24.86,"h":24.86,"l":24.785,"n":43,"o":24.785,"t":"2026-08-17T04:00:00Z","v":831,"vw":24.84125},{"c":24.27,"h":24.33,"l":24.27,"n":52,"o":24.33,"t":"2026-08-18T04:00:00Z","v":31359,"vw":24.285714},{"c":24.1663,"h":24.1663,"l":23.9899,"n":41,"o":23.99,"t":"2026-08-19T04:00:00Z","v":8248,"vw":24.072278},{"c":24.1992,"h":24.1992,"l":24.1201,"n":55,"o":24.1501,"t":"2026-08-20T04:00:00Z","v":572,"vw":24.136961},{"c":24.0611,"h":24.09,"l":24.0611,"n":60,"o":24.09,"t":"2026-08-21T04:00:00Z","v":1588,"vw":24.074553},{"c":23.9139,"h":24.01,"l":23.78,"n":53,"o":23.78,"t":"2026-08-24T04:00:00Z","v":732,"vw":23.902475},{"c":24.1908,"h":24.24,"l":24.0901,"n":72,"o":24.0901,"t":"2026-08-25T04:00:00Z","v":3778,"vw":24.146765},{"c":23.9905,"h":24.06,"l":23.9905,"n":56,"o":24.06,"t":"2026-08-26T04:00:00Z","v":613,"vw":24.05995},{"c":24.0414,"h":24.1342,"l":24.035,"n":46,"o":24.1342,"t":"2026-08-27T04:00:00Z","v":2472,"vw":24.079401},{"c":23.6091,"h":23.6138,"l":23.529,"n":45,"o":23.61,"t":"2026-08-28T04:00:00Z","v":4073,"vw":23.574581},{"c":23.5797,"h":23.59,"l":23.4599,"n":47,"o":23.46,"t":"2026-08-31T04:00:00Z","v":881,"vw":23.539461},{"c":23.2276,"h":23.35,"l":23.2276,"n":33,"o":23.35,"t":"2026-09-01T04:00:00Z","v":171,"vw":23.35},{"c":23.3345,"h":23.3345,"l":23.3345,"n":40,"o":23.3345,"t":"2026-09-02T04:00:00Z","v":440,"vw":23.3345},{"c":23.8036,"h":23.8036,"l":23.59,"n":59,"o":23.59,"t":"2026-09-03T04:00:00Z","v":2351,"vw":23.700899},{"c":23.9415,"h":23.9415,"l":23.92,"n":38,"o":23.92,"t":"2026-09-04T04:00:00Z","v":252,"vw":23.92},{"c":24.1678,"h":24.39,"l":24.14,"n":100,"o":24.16,"t":"2026-09-08T04:00:00Z","v":7377,"vw":24.268501},{"c":23.8831,"h":23.92,"l":23.8831,"n":52,"o":23.915,"t":"2026-09-09T04:00:00Z","v":668,"vw":23.905697},{"c":23.4624,"h":23.69,"l":23.46,"n":53,"o":23.6,"t":"2026-09-10T04:00:00Z","v":2232,"vw":23.628157},{"c":23.6981,"h":23.6981,"l":23.6701,"n":42,"o":23.6701,"t":"2026-09-11T04:00:00Z","v":538,"vw":23.6701},{"c":23.2337,"h":23.3,"l":23.2337,"n":46,"o":23.3,"t":"2026-09-14T04:00:00Z","v":267,"vw":23.3},{"c":23.1168,"h":23.13,"l":23.0901,"n":34,"o":23.0901,"t":"2026-09-15T04:00:00Z","v":391,"vw":23.110817},{"c":23.1905,"h":23.45,"l":23.17,"n":38,"o":23.17,"t":"2026-09-16T04:00:00Z","v":688,"vw":23.260054},{"c":23.4324,"h":23.475,"l":23.4324,"n":37,"o":23.465,"t":"2026-09-17T04:00:00Z","v":516,"vw":23.469643},{"c":23.3719,"h":23.45,"l":23.34,"n":39,"o":23.45,"t":"2026-09-18T04:00:00Z","v":815,"vw":23.394024},{"c":23.7125,"h":23.7125,"l":23.58,"n":41,"o":23.62,"t":"2026-09-21T04:00:00Z","v":956,"vw":23.611736},{"c":23.77,"h":23.865,"l":23.77,"n":50,"o":23.865,"t":"2026-09-22T04:00:00Z","v":927,"vw":23.791991},{"c":23.3037,"h":23.67,"l":23.3028,"n":47,"o":23.67,"t":"2026-09-23T04:00:00Z","v":856,"vw":23.3844},{"c":23.1542,"h":23.27,"l":23.12,"n":61,"o":23.12,"t":"2026-09-24T04:00:00Z","v":2774,"vw":23.167538},{"c":22.8777,"h":22.8777,"l":22.8777,"n":33,"o":22.8777,"t":"2026-09-25T04:00:00Z","v":91,"vw":22.8777},{"c":22.5608,"h":22.7,"l":22.5608,"n":146,"o":22.66,"t":"2026-09-28T04:00:00Z","v":1916,"vw":22.684926},{"c":22.4449,"h":22.68,"l":22.4449,"n":59,"o":22.68,"t":"2026-09-29T04:00:00Z","v":667,"vw":22.68},{"c":22.2829,"h":22.2829,"l":22.2829,"n":51,"o":22.2829,"t":"2026-09-30T04:00:00Z","v":237,"vw":22.2829},{"c":22.0251,"h":22.0251,"l":21.9301,"n":44,"o":21.9301,"t":"2026-10-01T04:00:00Z","v":710,"vw":21.950015},{"c":22.2487,"h":22.3,"l":22.2487,"n":48,"o":22.3,"t":"2026-10-02T04:00:00Z","v":515,"vw":22.275},{"c":22.133,"h":22.15,"l":22.06,"n":46,"o":22.06,"t":"2026-10-05T04:00:00Z","v":1929,"vw":22.078994},{"c":22.5616,"h":22.595,"l":22.5,"n":47,"o":22.5,"t":"2026-10-06T04:00:00Z","v":1670,"vw":22.556413},{"c":22.2266,"h":22.2266,"l":22.2015,"n":50,"o":22.21,"t":"2026-10-07T04:00:00Z","v":907,"vw":22.204302},{"c":21.9501,"h":21.9501,"l":21.86,"n":54,"o":21.86,"t":"2026-10-08T04:00:00Z","v":6218,"vw":21.863204},{"c":22.4327,"h":22.4327,"l":22.28,"n":30,"o":22.28,"t":"2026-10-09T04:00:00Z","v":617,"vw":22.28},{"c":22.4095,"h":22.42,"l":22.4095,"n":56,"o":22.42,"t":"2026-10-12T04:00:00Z","v":3312,"vw":22.417498},{"c":22.1853,"h":22.1853,"l":22.1853,"n":24,"o":22.1853,"t":"2026-10-13T04:00:00Z","v":143,"vw":22.1853},{"c":21.6146,"h":21.99,"l":21.6146,"n":35,"o":21.99,"t":"2026-10-14T04:00:00Z","v":1247,"vw":21.817117},{"c":21.775,"h":21.775,"l":21.775,"n":17,"o":21.775,"t":"2026-10-15T04:00:00Z","v":135,"vw":21.775},{"c":21.5016,"h":21.73,"l":21.5016,"n":41,"o":21.73,"t":"2026-10-16T04:00:00Z","v":670,"vw":21.73},{"c":21.4001,"h":21.5051,"l":21.36,"n":63,"o":21.451,"t":"2026-10-19T04:00:00Z","v":3965,"vw":21.427291},{"c":21.6653,"h":21.71,"l":21.6653,"n":40,"o":21.7,"t":"2026-10-20T04:00:00Z","v":1930,"vw":21.706345},{"c":21.4787,"h":21.5101,"l":21.47,"n":28,"o":21.47,"t":"2026-10-21T04:00:00Z","v":2363,"vw":21.477149},{"c":21.17,"h":21.17,"l":21.081,"n":48,"o":21.11,"t":"2026-10-22T04:00:00Z","v":1525,"vw":21.093051}],"volatilityBars":[{"c":23.865,"h":23.865,"l":23.865,"n":3,"o":23.865,"t":"2026-09-22T18:15:00Z","v":114,"vw":23.865},{"c":23.77,"h":23.77,"l":23.77,"n":3,"o":23.77,"t":"2026-09-22T19:45:00Z","v":430,"vw":23.77},{"c":23.67,"h":23.67,"l":23.67,"n":3,"o":23.67,"t":"2026-09-23T14:00:00Z","v":113,"vw":23.67},{"c":23.3028,"h":23.3028,"l":23.3028,"n":1,"o":23.3028,"t":"2026-09-23T19:45:00Z","v":350,"vw":23.3028},{"c":23.12,"h":23.1499,"l":23.12,"n":24,"o":23.12,"t":"2026-09-24T13:45:00Z","v":1883,"vw":23.126122},{"c":23.21,"h":23.21,"l":23.21,"n":1,"o":23.21,"t":"2026-09-24T14:00:00Z","v":112,"vw":23.21},{"c":23.27,"h":23.27,"l":23.27,"n":1,"o":23.27,"t":"2026-09-24T16:45:00Z","v":500,"vw":23.27},{"c":23.255,"h":23.255,"l":23.255,"n":1,"o":23.255,"t":"2026-09-24T18:15:00Z","v":100,"vw":23.255},{"c":22.7,"h":22.7,"l":22.66,"n":10,"o":22.66,"t":"2026-09-28T13:30:00Z","v":1053,"vw":22.693053},{"c":22.6,"h":22.6,"l":22.6,"n":3,"o":22.6,"t":"2026-09-28T16:30:00Z","v":102,"vw":22.6},{"c":22.68,"h":22.68,"l":22.68,"n":1,"o":22.68,"t":"2026-09-29T14:00:00Z","v":275,"vw":22.68},{"c":22,"h":22,"l":21.9301,"n":3,"o":21.9301,"t":"2026-10-01T14:15:00Z","v":361,"vw":21.950015},{"c":22.3,"h":22.3,"l":22.3,"n":1,"o":22.3,"t":"2026-10-02T13:30:00Z","v":100,"vw":22.3},{"c":22.25,"h":22.25,"l":22.25,"n":2,"o":22.25,"t":"2026-10-02T18:45:00Z","v":150,"vw":22.25},{"c":22.06,"h":22.06,"l":22.06,"n":1,"o":22.06,"t":"2026-10-05T14:00:00Z","v":1271,"vw":22.06},{"c":22.15,"h":22.15,"l":22.15,"n":1,"o":22.15,"t":"2026-10-05T19:00:00Z","v":340,"vw":22.15},{"c":22.534,"h":22.534,"l":22.5,"n":2,"o":22.5,"t":"2026-10-06T16:15:00Z","v":200,"vw":22.517},{"c":22.595,"h":22.595,"l":22.595,"n":2,"o":22.595,"t":"2026-10-06T18:00:00Z","v":101,"vw":22.595},{"c":22.575,"h":22.575,"l":22.54,"n":7,"o":22.54,"t":"2026-10-06T19:00:00Z","v":1159,"vw":22.559888},{"c":22.21,"h":22.21,"l":22.21,"n":3,"o":22.21,"t":"2026-10-07T18:30:00Z","v":197,"vw":22.21},{"c":22.2015,"h":22.2015,"l":22.2015,"n":1,"o":22.2015,"t":"2026-10-07T19:45:00Z","v":364,"vw":22.2015},{"c":21.88,"h":21.88,"l":21.86,"n":5,"o":21.86,"t":"2026-10-08T18:15:00Z","v":2120,"vw":21.860952},{"c":21.895,"h":21.895,"l":21.895,"n":2,"o":21.895,"t":"2026-10-08T18:45:00Z","v":102,"vw":21.895},{"c":21.885,"h":21.885,"l":21.885,"n":1,"o":21.885,"t":"2026-10-08T19:00:00Z","v":100,"vw":21.885},{"c":21.95,"h":21.95,"l":21.8604,"n":4,"o":21.8604,"t":"2026-10-08T19:15:00Z","v":3460,"vw":21.863011},{"c":22.28,"h":22.28,"l":22.28,"n":2,"o":22.28,"t":"2026-10-09T15:45:00Z","v":112,"vw":22.28},{"c":22.28,"h":22.28,"l":22.28,"n":1,"o":22.28,"t":"2026-10-09T16:30:00Z","v":313,"vw":22.28},{"c":22.42,"h":22.42,"l":22.42,"n":1,"o":22.42,"t":"2026-10-12T14:15:00Z","v":1000,"vw":22.42},{"c":22.42,"h":22.42,"l":22.42,"n":4,"o":22.42,"t":"2026-10-12T15:45:00Z","v":464,"vw":22.42},{"c":22.41,"h":22.42,"l":22.41,"n":2,"o":22.42,"t":"2026-10-12T16:00:00Z","v":1134,"vw":22.414409},{"c":21.99,"h":21.99,"l":21.99,"n":1,"o":21.99,"t":"2026-10-14T13:30:00Z","v":426,"vw":21.99},{"c":21.65,"h":21.65,"l":21.62,"n":4,"o":21.62,"t":"2026-10-14T16:15:00Z","v":302,"vw":21.633091},{"c":21.615,"h":21.615,"l":21.615,"n":1,"o":21.615,"t":"2026-10-14T19:45:00Z","v":114,"vw":21.615},{"c":21.73,"h":21.73,"l":21.73,"n":6,"o":21.73,"t":"2026-10-16T13:30:00Z","v":398,"vw":21.73},{"c":21.73,"h":21.73,"l":21.73,"n":4,"o":21.73,"t":"2026-10-16T15:30:00Z","v":106,"vw":21.73},{"c":21.4501,"h":21.4649,"l":21.4501,"n":3,"o":21.451,"t":"2026-10-19T14:45:00Z","v":1216,"vw":21.457304},{"c":21.4936,"h":21.5051,"l":21.48,"n":5,"o":21.495,"t":"2026-10-19T15:00:00Z","v":508,"vw":21.493619},{"c":21.3804,"h":21.3804,"l":21.36,"n":16,"o":21.38,"t":"2026-10-19T18:15:00Z","v":1234,"vw":21.375272},{"c":21.415,"h":21.415,"l":21.415,"n":2,"o":21.415,"t":"2026-10-19T19:15:00Z","v":128,"vw":21.415},{"c":21.39,"h":21.39,"l":21.39,"n":6,"o":21.39,"t":"2026-10-19T19:30:00Z","v":662,"vw":21.39},{"c":21.71,"h":21.71,"l":21.7,"n":3,"o":21.7,"t":"2026-10-20T16:45:00Z","v":1437,"vw":21.706959},{"c":21.7,"h":21.7,"l":21.7,"n":1,"o":21.7,"t":"2026-10-20T17:00:00Z","v":139,"vw":21.7},{"c":21.47,"h":21.47,"l":21.47,"n":4,"o":21.47,"t":"2026-10-21T16:15:00Z","v":933,"vw":21.47},{"c":21.48,"h":21.48,"l":21.48,"n":3,"o":21.48,"t":"2026-10-21T16:30:00Z","v":119,"vw":21.48},{"c":21.5101,"h":21.5101,"l":21.51,"n":2,"o":21.51,"t":"2026-10-21T18:15:00Z","v":350,"vw":21.51005},{"c":21.4702,"h":21.4702,"l":21.47,"n":2,"o":21.47,"t":"2026-10-21T19:15:00Z","v":730,"vw":21.4701},{"c":21.11,"h":21.11,"l":21.11,"n":1,"o":21.11,"t":"2026-10-22T15:30:00Z","v":126,"vw":21.11},{"c":21.0815,"h":21.0815,"l":21.081,"n":3,"o":21.081,"t":"2026-10-22T18:30:00Z","v":998,"vw":21.08125},{"c":21.17,"h":21.17,"l":21.17,"n":1,"o":21.17,"t":"2026-10-22T20:00:00Z","v":125,"vw":21.17}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.525,"strike":27.01658120493486,"iv":0.8849327285460922,"gamma":0.053174947333686794,"theta":-0.026016560887381777,"vega":0.01665873228819598,"rho":0.002870786318670777,"breakevenPct":30.09721872902624},{"delta":0.25,"premium":0.525,"strike":24.456769529035135,"iv":0.649166964168375,"gamma":0.08288068202389584,"theta":-0.02180257264899317,"vega":0.01889144831639307,"rho":0.003672427637271342,"breakevenPct":18.005524464029904},{"delta":0.3,"premium":0.5446965793687923,"strike":23.212136825248308,"iv":0.5209271164118395,"gamma":0.1129148540132111,"theta":-0.019325581980798597,"vega":0.020656521746566025,"rho":0.0044580398088462855,"breakevenPct":12.219335874431273},{"delta":0.35,"premium":0.584078364954856,"strike":22.54562180060192,"iv":0.45182792529733345,"gamma":0.13938498978625102,"theta":-0.017900408049770767,"vega":0.021886824456008782,"rho":0.0052323861082580895,"breakevenPct":9.256968188742443},{"delta":0.4,"premium":0.6279966806159326,"strike":21.988013277536268,"iv":0.3942391028037762,"gamma":0.16460588298035214,"theta":-0.01666245923285779,"vega":0.022962806074280563,"rho":0.0060046590036298315,"breakevenPct":6.830467445215873},{"delta":0.45,"premium":0.7008561857493582,"strike":21.696575257002568,"iv":0.3712617639468856,"gamma":0.17761546084159735,"theta":-0.015936453547936272,"vega":0.023085167315515995,"rho":0.006768981040667952,"breakevenPct":5.7979756388848545},{"delta":0.5,"premium":0.7737156908827837,"strike":21.405137236468864,"iv":0.34828442508999496,"gamma":0.19062503870284256,"theta":-0.015210447863014759,"vega":0.02320752855675143,"rho":0.007533303077706072,"breakevenPct":4.765483832553837},{"delta":0.55,"premium":0.8465751960162093,"strike":21.113699215935164,"iv":0.32530708623310434,"gamma":0.2036346165640878,"theta":-0.014484442178093242,"vega":0.023329889797986867,"rho":0.008297625114744194,"breakevenPct":3.732992026222817},{"delta":0.6,"premium":0.9566686117556641,"strike":20.85796763172928,"iv":0.3118911915624575,"gamma":0.20351025122766345,"theta":-0.013632903804984086,"vega":0.022542813545244046,"rho":0.009053709897348477,"breakevenPct":3.0450460249642988},{"delta":0.65,"premium":1.090580497815473,"strike":20.625077395103524,"iv":0.30459173674094353,"gamma":0.194984124401479,"theta":-0.012701062381264193,"vega":0.021173971649140883,"rho":0.009804525322072804,"breakevenPct":2.577505398767105},{"delta":0.7,"premium":1.2244923838752817,"strike":20.39218715847777,"iv":0.2972922819194295,"gamma":0.18645799757529458,"theta":-0.011769220957544301,"vega":0.019805129753037727,"rho":0.01055534074679713,"breakevenPct":2.109964772569912},{"delta":0.75,"premium":1.3584042699350907,"strike":20.159296921852015,"iv":0.2899928270979155,"gamma":0.17793187074911015,"theta":-0.010837379533824408,"vega":0.018436287856934564,"rho":0.011306156171521456,"breakevenPct":1.6424241463727185},{"delta":0.8,"premium":1.5708479020979025,"strike":19.86188811188811,"iv":0.2900134615384615,"gamma":0.16109248251748248,"theta":-0.009854720279720279,"vega":0.01654702797202797,"rho":0.012001111923684124,"breakevenPct":1.241077061813942},{"delta":0.85,"premium":1.9532779720279723,"strike":19.424825174825173,"iv":0.30587884615384614,"gamma":0.12625856643356642,"theta":-0.008762062937062937,"vega":0.013531293706293707,"rho":0.012575156232707002,"breakevenPct":0.9830096686497138},{"delta":0.9,"premium":2.3433948863636376,"strike":18.980113636363637,"iv":0.3213178977272727,"gamma":0.09128636363636358,"theta":-0.007630397727272724,"vega":0.010472727272727267,"rho":0.013143161130035542,"breakevenPct":0.7251229226607003}],"put":[{"delta":0.1,"premium":0.525,"strike":13.392750986589771,"iv":1.54078463703651,"gamma":0.019251246918225506,"theta":-0.027485401522132767,"vega":0.010436970638072298,"rho":-0.002116432456117536,"breakevenPct":39.21704777236765},{"delta":0.15,"premium":0.525,"strike":16.501042726116363,"iv":1.001125955656977,"gamma":0.039506710150417734,"theta":-0.02350658306274052,"vega":0.013858898508927622,"rho":-0.002980747699726308,"breakevenPct":24.534517118014342},{"delta":0.2,"premium":0.5361333964949152,"strike":18.222667929898304,"iv":0.7343173132626312,"gamma":0.06458825750662123,"theta":-0.020483146586388834,"vega":0.01661816634549627,"rho":-0.0038601634401416083,"breakevenPct":16.454725869610826},{"delta":0.25,"premium":0.5842163269626375,"strike":19.18432653925275,"iv":0.6085285053830768,"gamma":0.0887327406044941,"theta":-0.019063701477869628,"vega":0.018841684698279057,"rho":-0.004767688669298267,"breakevenPct":12.13929989470897},{"delta":0.3,"premium":0.6198350838476059,"strike":19.89670167695212,"iv":0.5094707496969719,"gamma":0.11541375440965583,"theta":-0.017324443671986357,"vega":0.02064895200368957,"rho":-0.00566856620117005,"breakevenPct":8.942529083115204},{"delta":0.35,"premium":0.6750103525751014,"strike":20.333402350500677,"iv":0.4560939751977033,"gamma":0.13785806629122757,"theta":-0.016090053072884872,"vega":0.021750063571225168,"rho":-0.006579391968443569,"breakevenPct":7.140330666388409},{"delta":0.4,"premium":0.7335023702403399,"strike":20.7233491349356,"iv":0.4104646122535471,"gamma":0.159583841210904,"theta":-0.014941287036347416,"vega":0.022731412406411713,"rho":-0.007491904938397545,"breakevenPct":5.574649198416351},{"delta":0.45,"premium":0.7935700651195137,"strike":21.061900217065045,"iv":0.3708042490267174,"gamma":0.17863228337124606,"theta":-0.01373742847890088,"vega":0.023311121409669292,"rho":-0.0084021044364998,"breakevenPct":4.259186811783034},{"delta":0.5,"premium":0.8574853166160791,"strike":21.27495105538693,"iv":0.34571924689446554,"gamma":0.1911430988628573,"theta":-0.012399042626448867,"vega":0.02291008893905186,"rho":-0.009306654799199503,"breakevenPct":3.554720175858051},{"delta":0.55,"premium":0.9214005681126445,"strike":21.488001893708816,"iv":0.32063424476221364,"gamma":0.20365391435446856,"theta":-0.011060656773996855,"vega":0.022509056468434423,"rho":-0.010211205161899207,"breakevenPct":2.8502535399330666},{"delta":0.6,"premium":0.9853158196092098,"strike":21.7010527320307,"iv":0.29554924262996185,"gamma":0.2161647298460798,"theta":-0.009722270921544842,"vega":0.02210802399781699,"rho":-0.011115755524598907,"breakevenPct":2.1457869040080833},{"delta":0.65,"premium":1.0492310711057753,"strike":21.914103570352584,"iv":0.27046424049771,"gamma":0.22867554533769102,"theta":-0.00838388506909283,"vega":0.021706991527199553,"rho":-0.012020305887298612,"breakevenPct":1.441320268083099},{"delta":0.7,"premium":1.3535110835124298,"strike":22.305217625767046,"iv":0.2777708341194,"gamma":0.21282443974551246,"theta":-0.007578090467477934,"vega":0.020225956033646006,"rho":-0.013078451459421391,"breakevenPct":1.0311452893027127},{"delta":0.75,"premium":1.8201643473891862,"strike":22.816618462892258,"iv":0.3069588745178913,"gamma":0.17781404754710797,"theta":-0.007132076445909456,"vega":0.018015347695189154,"rho":-0.014240354976218873,"breakevenPct":0.8197727184550214},{"delta":0.8,"premium":2.286817611265943,"strike":23.328019300017473,"iv":0.33614691491638254,"gamma":0.14280365534870346,"theta":-0.006686062424340979,"vega":0.0158047393567323,"rho":-0.015402258493016357,"breakevenPct":0.6084001476073299},{"delta":0.85,"premium":2.753470875142698,"strike":23.83942013714268,"iv":0.3653349553148737,"gamma":0.10779326315029905,"theta":-0.006240048402772503,"vega":0.013594131018275453,"rho":-0.016564162009813838,"breakevenPct":0.39702757675963907},{"delta":0.9,"premium":5.435714285714289,"strike":26.53571428571429,"iv":0.5784357142857145,"gamma":0.05110357142857141,"theta":-0.007821428571428573,"vega":0.010478571428571427,"rho":-0.019462257734765846,"breakevenPct":0.3306565895134638}]},"raw":{"call":[{"delta":0.2,"premium":0.525,"strike":27.01658120493486,"iv":0.8849327285460922,"gamma":0.053174947333686794,"theta":-0.026016560887381777,"vega":0.01665873228819598,"rho":0.002870786318670777,"breakevenPct":30.09721872902624},{"delta":0.25,"premium":0.525,"strike":24.456769529035135,"iv":0.649166964168375,"gamma":0.08288068202389584,"theta":-0.02180257264899317,"vega":0.01889144831639307,"rho":0.003672427637271342,"breakevenPct":18.005524464029904},{"delta":0.3,"premium":0.5446965793687923,"strike":23.212136825248308,"iv":0.5209271164118395,"gamma":0.1129148540132111,"theta":-0.019325581980798597,"vega":0.020656521746566025,"rho":0.0044580398088462855,"breakevenPct":12.219335874431273},{"delta":0.35,"premium":0.584078364954856,"strike":22.54562180060192,"iv":0.45182792529733345,"gamma":0.13938498978625102,"theta":-0.017900408049770767,"vega":0.021886824456008782,"rho":0.0052323861082580895,"breakevenPct":9.256968188742443},{"delta":0.4,"premium":0.6279966806159326,"strike":21.988013277536268,"iv":0.3942391028037762,"gamma":0.16460588298035214,"theta":-0.01666245923285779,"vega":0.022962806074280563,"rho":0.0060046590036298315,"breakevenPct":6.830467445215873},{"delta":0.45,"premium":0.7008561857493582,"strike":21.696575257002568,"iv":0.3712617639468856,"gamma":0.17761546084159735,"theta":-0.015936453547936272,"vega":0.023085167315515995,"rho":0.006768981040667952,"breakevenPct":5.7979756388848545},{"delta":0.5,"premium":0.7737156908827837,"strike":21.405137236468864,"iv":0.34828442508999496,"gamma":0.19062503870284256,"theta":-0.015210447863014759,"vega":0.02320752855675143,"rho":0.007533303077706072,"breakevenPct":4.765483832553837},{"delta":0.55,"premium":0.8465751960162093,"strike":21.113699215935164,"iv":0.32530708623310434,"gamma":0.2036346165640878,"theta":-0.014484442178093242,"vega":0.023329889797986867,"rho":0.008297625114744194,"breakevenPct":3.732992026222817},{"delta":0.6,"premium":0.9566686117556641,"strike":20.85796763172928,"iv":0.3118911915624575,"gamma":0.20351025122766345,"theta":-0.013632903804984086,"vega":0.022542813545244046,"rho":0.009053709897348477,"breakevenPct":3.0450460249642988},{"delta":0.65,"premium":1.090580497815473,"strike":20.625077395103524,"iv":0.30459173674094353,"gamma":0.194984124401479,"theta":-0.012701062381264193,"vega":0.021173971649140883,"rho":0.009804525322072804,"breakevenPct":2.577505398767105},{"delta":0.7,"premium":1.2244923838752817,"strike":20.39218715847777,"iv":0.2972922819194295,"gamma":0.18645799757529458,"theta":-0.011769220957544301,"vega":0.019805129753037727,"rho":0.01055534074679713,"breakevenPct":2.109964772569912},{"delta":0.75,"premium":1.3584042699350907,"strike":20.159296921852015,"iv":0.2899928270979155,"gamma":0.17793187074911015,"theta":-0.010837379533824408,"vega":0.018436287856934564,"rho":0.011306156171521456,"breakevenPct":1.6424241463727185},{"delta":0.8,"premium":1.5708479020979025,"strike":19.86188811188811,"iv":0.2900134615384615,"gamma":0.16109248251748248,"theta":-0.009854720279720279,"vega":0.01654702797202797,"rho":0.012001111923684124,"breakevenPct":1.241077061813942},{"delta":0.85,"premium":1.9532779720279723,"strike":19.424825174825173,"iv":0.30587884615384614,"gamma":0.12625856643356642,"theta":-0.008762062937062937,"vega":0.013531293706293707,"rho":0.012575156232707002,"breakevenPct":0.9830096686497138},{"delta":0.9,"premium":2.3433948863636376,"strike":18.980113636363637,"iv":0.3213178977272727,"gamma":0.09128636363636358,"theta":-0.007630397727272724,"vega":0.010472727272727267,"rho":0.013143161130035542,"breakevenPct":0.7251229226607003}],"put":[{"delta":0.1,"premium":0.525,"strike":13.392750986589771,"iv":1.54078463703651,"gamma":0.019251246918225506,"theta":-0.027485401522132767,"vega":0.010436970638072298,"rho":-0.002116432456117536,"breakevenPct":39.21704777236765},{"delta":0.15,"premium":0.525,"strike":16.501042726116363,"iv":1.001125955656977,"gamma":0.039506710150417734,"theta":-0.02350658306274052,"vega":0.013858898508927622,"rho":-0.002980747699726308,"breakevenPct":24.534517118014342},{"delta":0.2,"premium":0.5361333964949152,"strike":18.222667929898304,"iv":0.7343173132626312,"gamma":0.06458825750662123,"theta":-0.020483146586388834,"vega":0.01661816634549627,"rho":-0.0038601634401416083,"breakevenPct":16.454725869610826},{"delta":0.25,"premium":0.5842163269626375,"strike":19.18432653925275,"iv":0.6085285053830768,"gamma":0.0887327406044941,"theta":-0.019063701477869628,"vega":0.018841684698279057,"rho":-0.004767688669298267,"breakevenPct":12.13929989470897},{"delta":0.3,"premium":0.6198350838476059,"strike":19.89670167695212,"iv":0.5094707496969719,"gamma":0.11541375440965583,"theta":-0.017324443671986357,"vega":0.02064895200368957,"rho":-0.00566856620117005,"breakevenPct":8.942529083115204},{"delta":0.35,"premium":0.6750103525751014,"strike":20.333402350500677,"iv":0.4560939751977033,"gamma":0.13785806629122757,"theta":-0.016090053072884872,"vega":0.021750063571225168,"rho":-0.006579391968443569,"breakevenPct":7.140330666388409},{"delta":0.4,"premium":0.7335023702403399,"strike":20.7233491349356,"iv":0.4104646122535471,"gamma":0.159583841210904,"theta":-0.014941287036347416,"vega":0.022731412406411713,"rho":-0.007491904938397545,"breakevenPct":5.574649198416351},{"delta":0.45,"premium":0.7935700651195137,"strike":21.061900217065045,"iv":0.3708042490267174,"gamma":0.17863228337124606,"theta":-0.01373742847890088,"vega":0.023311121409669292,"rho":-0.0084021044364998,"breakevenPct":4.259186811783034},{"delta":0.5,"premium":0.8574853166160791,"strike":21.27495105538693,"iv":0.34571924689446554,"gamma":0.1911430988628573,"theta":-0.012399042626448867,"vega":0.02291008893905186,"rho":-0.009306654799199503,"breakevenPct":3.554720175858051},{"delta":0.55,"premium":0.9214005681126445,"strike":21.488001893708816,"iv":0.32063424476221364,"gamma":0.20365391435446856,"theta":-0.011060656773996855,"vega":0.022509056468434423,"rho":-0.010211205161899207,"breakevenPct":2.8502535399330666},{"delta":0.6,"premium":0.9853158196092098,"strike":21.7010527320307,"iv":0.29554924262996185,"gamma":0.2161647298460798,"theta":-0.009722270921544842,"vega":0.02210802399781699,"rho":-0.011115755524598907,"breakevenPct":2.1457869040080833},{"delta":0.65,"premium":1.0492310711057753,"strike":21.914103570352584,"iv":0.27046424049771,"gamma":0.22867554533769102,"theta":-0.00838388506909283,"vega":0.021706991527199553,"rho":-0.012020305887298612,"breakevenPct":1.441320268083099},{"delta":0.7,"premium":1.3535110835124298,"strike":22.305217625767046,"iv":0.2777708341194,"gamma":0.21282443974551246,"theta":-0.007578090467477934,"vega":0.020225956033646006,"rho":-0.013078451459421391,"breakevenPct":1.0311452893027127},{"delta":0.75,"premium":1.8201643473891862,"strike":22.816618462892258,"iv":0.3069588745178913,"gamma":0.17781404754710797,"theta":-0.007132076445909456,"vega":0.018015347695189154,"rho":-0.014240354976218873,"breakevenPct":0.8197727184550214},{"delta":0.8,"premium":2.286817611265943,"strike":23.328019300017473,"iv":0.33614691491638254,"gamma":0.14280365534870346,"theta":-0.006686062424340979,"vega":0.0158047393567323,"rho":-0.015402258493016357,"breakevenPct":0.6084001476073299},{"delta":0.85,"premium":2.753470875142698,"strike":23.83942013714268,"iv":0.3653349553148737,"gamma":0.10779326315029905,"theta":-0.006240048402772503,"vega":0.013594131018275453,"rho":-0.016564162009813838,"breakevenPct":0.39702757675963907},{"delta":0.9,"premium":5.435714285714289,"strike":26.53571428571429,"iv":0.5784357142857145,"gamma":0.05110357142857141,"theta":-0.007821428571428573,"vega":0.010478571428571427,"rho":-0.019462257734765846,"breakevenPct":0.3306565895134638}]}},"errors":["fundamentals:fundamentals_stale"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}