{"symbol":"XPP","url":"https://intraalpha.com/companies/XPP","capturedAt":"2026-10-23T02:01:30.446Z","state":"ready","quote":{"symbol":"XPP","last_price":17.253,"prev_close":17.845,"regular_close":17.253,"change":-0.592,"change_pct":-3.3175,"regular_change":-0.592,"regular_change_pct":-3.3175,"extended_change":0,"extended_change_pct":0,"bid":12.88,"ask":17.65,"bid_size":100,"ask_size":100,"volume":3966,"vwap":17.172485,"open":17.12,"high":17.3084,"low":17.0401,"close":17.253,"trade_count":71,"last_trade_at":"2026-10-23T00:00:00.118587463Z","last_quote_at":"2026-10-23T00:00:00.20140979Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:01:28.367358326-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":7600000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0.0303,"inception_date":"2009-06-04","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:01:29.340203+00:00"},"optionObservedAt":"2026-10-22T19:55:01.459Z","bars":[{"c":18.895,"h":18.895,"l":18.895,"n":1,"o":18.895,"t":"2026-10-16T16:45:00Z","v":100,"vw":18.895},{"c":18.7601,"h":18.77,"l":18.76,"n":10,"o":18.77,"t":"2026-10-16T19:50:00Z","v":3995,"vw":18.760517},{"c":18.65,"h":18.65,"l":18.65,"n":1,"o":18.65,"t":"2026-10-19T14:00:00Z","v":100,"vw":18.65},{"c":18.53,"h":18.53,"l":18.53,"n":4,"o":18.53,"t":"2026-10-19T16:55:00Z","v":320,"vw":18.53},{"c":18.45,"h":18.46,"l":18.45,"n":3,"o":18.46,"t":"2026-10-19T17:15:00Z","v":300,"vw":18.456667},{"c":18.41,"h":18.55,"l":18.41,"n":9,"o":18.55,"t":"2026-10-19T19:50:00Z","v":1328,"vw":18.537846},{"c":18.559,"h":18.559,"l":18.559,"n":4,"o":18.559,"t":"2026-10-20T19:50:00Z","v":779,"vw":18.559},{"c":18.21,"h":18.21,"l":18.21,"n":1,"o":18.21,"t":"2026-10-21T13:30:00Z","v":101,"vw":18.21},{"c":17.88,"h":17.88,"l":17.88,"n":4,"o":17.88,"t":"2026-10-21T14:00:00Z","v":136,"vw":17.88},{"c":17.8,"h":17.8,"l":17.8,"n":4,"o":17.8,"t":"2026-10-21T15:20:00Z","v":214,"vw":17.8},{"c":17.8001,"h":17.8002,"l":17.8,"n":6,"o":17.8,"t":"2026-10-21T19:50:00Z","v":4374,"vw":17.800097},{"c":17.0401,"h":17.12,"l":17.0401,"n":3,"o":17.12,"t":"2026-10-22T13:40:00Z","v":270,"vw":17.075112},{"c":17.12,"h":17.1301,"l":17.12,"n":19,"o":17.13,"t":"2026-10-22T15:00:00Z","v":2145,"vw":17.12953},{"c":17.18,"h":17.18,"l":17.171,"n":7,"o":17.171,"t":"2026-10-22T16:00:00Z","v":319,"vw":17.17493},{"c":17.3084,"h":17.3084,"l":17.3,"n":5,"o":17.3,"t":"2026-10-22T19:50:00Z","v":824,"vw":17.304655}],"history":[{"c":20.37,"h":20.4706,"l":20.06,"n":197,"o":20.34,"t":"2024-10-21T04:00:00Z","v":22961,"vw":20.274209},{"c":20.73,"h":21,"l":20.45,"n":180,"o":20.45,"t":"2024-10-22T04:00:00Z","v":20325,"vw":20.808858},{"c":20.62,"h":21.21,"l":20.5,"n":199,"o":21.16,"t":"2024-10-23T04:00:00Z","v":27291,"vw":20.645537},{"c":20.37,"h":20.46,"l":20.03,"n":106,"o":20.46,"t":"2024-10-24T04:00:00Z","v":9361,"vw":20.222236},{"c":20.3338,"h":20.86,"l":20.3338,"n":83,"o":20.59,"t":"2024-10-25T04:00:00Z","v":10465,"vw":20.601594},{"c":21.02,"h":21.14,"l":20.45,"n":168,"o":20.45,"t":"2024-10-28T04:00:00Z","v":18437,"vw":20.843242},{"c":20.6532,"h":21.22,"l":20.64,"n":167,"o":21.22,"t":"2024-10-29T04:00:00Z","v":23032,"vw":20.923295},{"c":20.2771,"h":20.4135,"l":19.87,"n":169,"o":19.87,"t":"2024-10-30T04:00:00Z","v":17053,"vw":20.15699},{"c":20.05,"h":20.1,"l":19.69,"n":108,"o":20.02,"t":"2024-10-31T04:00:00Z","v":18047,"vw":19.9013},{"c":20.24,"h":20.56,"l":20.1297,"n":123,"o":20.56,"t":"2024-11-01T04:00:00Z","v":23563,"vw":20.417204},{"c":20.44,"h":21,"l":20.44,"n":215,"o":20.76,"t":"2024-11-04T05:00:00Z","v":17220,"vw":20.577803},{"c":21.46,"h":21.62,"l":21.25,"n":230,"o":21.46,"t":"2024-11-05T05:00:00Z","v":18363,"vw":21.434078},{"c":20.18,"h":20.48,"l":19.61,"n":266,"o":20,"t":"2024-11-06T05:00:00Z","v":31548,"vw":20.138055},{"c":22.4,"h":22.65,"l":21.85,"n":651,"o":21.94,"t":"2024-11-07T05:00:00Z","v":105053,"vw":22.051559},{"c":19.82,"h":20.6433,"l":19.6201,"n":620,"o":20.39,"t":"2024-11-08T05:00:00Z","v":50023,"vw":19.989219},{"c":19.76,"h":19.96,"l":19.6823,"n":181,"o":19.86,"t":"2024-11-11T05:00:00Z","v":23009,"vw":19.790208},{"c":18.32,"h":18.8,"l":18.19,"n":341,"o":18.67,"t":"2024-11-12T05:00:00Z","v":42708,"vw":18.492026},{"c":18.2722,"h":18.59,"l":18.17,"n":299,"o":18.59,"t":"2024-11-13T05:00:00Z","v":35498,"vw":18.29593},{"c":17.9076,"h":18.15,"l":17.8,"n":192,"o":18.13,"t":"2024-11-14T05:00:00Z","v":31249,"vw":17.980166},{"c":18.11,"h":18.11,"l":17.92,"n":95,"o":18.06,"t":"2024-11-15T05:00:00Z","v":16083,"vw":18.043756},{"c":18.78,"h":18.78,"l":18.515,"n":89,"o":18.58,"t":"2024-11-18T05:00:00Z","v":12855,"vw":18.621253},{"c":18.4193,"h":18.5199,"l":18.3,"n":64,"o":18.3201,"t":"2024-11-19T05:00:00Z","v":5731,"vw":18.372527},{"c":18.5144,"h":18.54,"l":18.39,"n":71,"o":18.46,"t":"2024-11-20T05:00:00Z","v":5989,"vw":18.454164},{"c":18.3345,"h":18.3345,"l":18.161,"n":79,"o":18.19,"t":"2024-11-21T05:00:00Z","v":11634,"vw":18.233096},{"c":17.5363,"h":17.57,"l":17.3501,"n":161,"o":17.57,"t":"2024-11-22T05:00:00Z","v":13695,"vw":17.455626},{"c":17.5708,"h":17.5708,"l":17.31,"n":132,"o":17.33,"t":"2024-11-25T05:00:00Z","v":8633,"vw":17.381223},{"c":17.27,"h":17.34,"l":17.131,"n":94,"o":17.26,"t":"2024-11-26T05:00:00Z","v":9072,"vw":17.248075},{"c":18.2011,"h":18.3599,"l":18.08,"n":183,"o":18.27,"t":"2024-11-27T05:00:00Z","v":38195,"vw":18.185278},{"c":18.1707,"h":18.1707,"l":17.77,"n":75,"o":17.88,"t":"2024-11-29T05:00:00Z","v":6686,"vw":17.999075},{"c":18.2643,"h":18.2706,"l":18.05,"n":89,"o":18.22,"t":"2024-12-02T05:00:00Z","v":37170,"vw":18.148487},{"c":18.4412,"h":18.629,"l":18.4,"n":114,"o":18.4,"t":"2024-12-03T05:00:00Z","v":9662,"vw":18.513543},{"c":18.16,"h":18.3603,"l":18.0811,"n":93,"o":18.3603,"t":"2024-12-04T05:00:00Z","v":6332,"vw":18.141578},{"c":18.2965,"h":18.36,"l":18.24,"n":38,"o":18.2754,"t":"2024-12-05T05:00:00Z","v":2020,"vw":18.27333},{"c":18.7601,"h":18.93,"l":18.71,"n":118,"o":18.93,"t":"2024-12-06T05:00:00Z","v":20965,"vw":18.83179},{"c":21.76,"h":22.4,"l":21.24,"n":689,"o":21.24,"t":"2024-12-09T05:00:00Z","v":79479,"vw":21.872733},{"c":19.86,"h":20.2,"l":19.77,"n":260,"o":20.11,"t":"2024-12-10T05:00:00Z","v":22089,"vw":19.978125},{"c":19.4672,"h":19.5,"l":19.2,"n":125,"o":19.28,"t":"2024-12-11T05:00:00Z","v":9035,"vw":19.326289},{"c":19.4972,"h":19.5589,"l":19.4,"n":80,"o":19.49,"t":"2024-12-12T05:00:00Z","v":8242,"vw":19.480533},{"c":18.9184,"h":19.07,"l":18.69,"n":111,"o":19.07,"t":"2024-12-13T05:00:00Z","v":10332,"vw":18.835267},{"c":18.37,"h":18.68,"l":18.365,"n":166,"o":18.54,"t":"2024-12-16T05:00:00Z","v":26020,"vw":18.570221},{"c":18.91,"h":19,"l":18.44,"n":85,"o":18.44,"t":"2024-12-17T05:00:00Z","v":15223,"vw":18.706674},{"c":18.2628,"h":18.84,"l":18.2628,"n":56,"o":18.833,"t":"2024-12-18T05:00:00Z","v":4094,"vw":18.636447},{"c":18.4285,"h":18.61,"l":18.4285,"n":59,"o":18.61,"t":"2024-12-19T05:00:00Z","v":3377,"vw":18.507444},{"c":18.6549,"h":18.78,"l":18.4114,"n":52,"o":18.47,"t":"2024-12-20T05:00:00Z","v":13808,"vw":18.682376},{"c":18.7617,"h":18.795,"l":18.4001,"n":97,"o":18.63,"t":"2024-12-23T05:00:00Z","v":17025,"vw":18.57735},{"c":19.12,"h":19.28,"l":19.02,"n":37,"o":19.02,"t":"2024-12-24T05:00:00Z","v":4729,"vw":19.183359},{"c":19.3087,"h":19.48,"l":19.0401,"n":108,"o":19.12,"t":"2024-12-26T05:00:00Z","v":12589,"vw":19.339003},{"c":18.9206,"h":19.03,"l":18.82,"n":266,"o":18.9045,"t":"2024-12-27T05:00:00Z","v":101390,"vw":18.968343},{"c":18.47,"h":18.71,"l":18.411,"n":99,"o":18.71,"t":"2024-12-30T05:00:00Z","v":14410,"vw":18.533107},{"c":18.4162,"h":18.5574,"l":18.3523,"n":117,"o":18.47,"t":"2024-12-31T05:00:00Z","v":7353,"vw":18.40116},{"c":17.72,"h":18.01,"l":17.72,"n":216,"o":17.92,"t":"2025-01-02T05:00:00Z","v":15143,"vw":17.827555},{"c":18.2428,"h":18.26,"l":18.06,"n":67,"o":18.08,"t":"2025-01-03T05:00:00Z","v":8938,"vw":18.118864},{"c":17.8397,"h":18.5468,"l":17.78,"n":127,"o":18.4,"t":"2025-01-06T05:00:00Z","v":13968,"vw":18.053609},{"c":17.4054,"h":17.62,"l":17.34,"n":124,"o":17.62,"t":"2025-01-07T05:00:00Z","v":10752,"vw":17.48792},{"c":17.2497,"h":17.2497,"l":16.89,"n":84,"o":17.1,"t":"2025-01-08T05:00:00Z","v":6969,"vw":17.071242},{"c":16.26,"h":16.73,"l":16.21,"n":148,"o":16.73,"t":"2025-01-10T05:00:00Z","v":15568,"vw":16.392969},{"c":16.364,"h":16.4013,"l":16.25,"n":87,"o":16.29,"t":"2025-01-13T05:00:00Z","v":9450,"vw":16.324959},{"c":17.1006,"h":17.23,"l":17.0214,"n":91,"o":17.12,"t":"2025-01-14T05:00:00Z","v":4403,"vw":17.108993},{"c":17.5432,"h":17.5432,"l":17.3701,"n":50,"o":17.4659,"t":"2025-01-15T05:00:00Z","v":3375,"vw":17.436256},{"c":17.5799,"h":17.5799,"l":17.48,"n":26,"o":17.48,"t":"2025-01-16T05:00:00Z","v":610,"vw":17.505536},{"c":18.2395,"h":18.43,"l":18,"n":80,"o":18,"t":"2025-01-17T05:00:00Z","v":3555,"vw":18.293808},{"c":18.6253,"h":18.84,"l":18.448,"n":56,"o":18.84,"t":"2025-01-21T05:00:00Z","v":3853,"vw":18.721366},{"c":18.36,"h":18.4323,"l":18.23,"n":241,"o":18.2496,"t":"2025-01-22T05:00:00Z","v":17500,"vw":18.353324},{"c":18.39,"h":18.39,"l":18.18,"n":74,"o":18.21,"t":"2025-01-23T05:00:00Z","v":7267,"vw":18.248249},{"c":19.2449,"h":19.3,"l":18.77,"n":153,"o":18.98,"t":"2025-01-24T05:00:00Z","v":20258,"vw":19.146306},{"c":19.5,"h":19.86,"l":19.4,"n":332,"o":19.86,"t":"2025-01-27T05:00:00Z","v":102181,"vw":19.574103},{"c":20.0133,"h":20.0133,"l":19.21,"n":84,"o":19.47,"t":"2025-01-28T05:00:00Z","v":4035,"vw":19.627039},{"c":19.99,"h":20.44,"l":19.99,"n":148,"o":20.2501,"t":"2025-01-29T05:00:00Z","v":11818,"vw":20.230757},{"c":20.88,"h":21.24,"l":19.98,"n":506,"o":19.98,"t":"2025-01-30T05:00:00Z","v":126649,"vw":20.663337},{"c":19.97,"h":20.95,"l":19.8701,"n":163,"o":20.8,"t":"2025-01-31T05:00:00Z","v":23204,"vw":20.498773},{"c":19.76,"h":20.06,"l":19.26,"n":136,"o":19.32,"t":"2025-02-03T05:00:00Z","v":9253,"vw":19.752846},{"c":20.7,"h":21,"l":20.4508,"n":212,"o":20.58,"t":"2025-02-04T05:00:00Z","v":35959,"vw":20.732363},{"c":19.98,"h":20.2799,"l":19.98,"n":169,"o":20.16,"t":"2025-02-05T05:00:00Z","v":28366,"vw":20.155069},{"c":20.43,"h":20.71,"l":20.35,"n":169,"o":20.71,"t":"2025-02-06T05:00:00Z","v":15649,"vw":20.494571},{"c":21.04,"h":21.58,"l":20.87,"n":439,"o":21.2,"t":"2025-02-07T05:00:00Z","v":55121,"vw":21.164057},{"c":22.169,"h":22.169,"l":21.7,"n":281,"o":22.04,"t":"2025-02-10T05:00:00Z","v":55823,"vw":21.983376},{"c":21.69,"h":22.06,"l":21.5902,"n":175,"o":21.72,"t":"2025-02-11T05:00:00Z","v":28904,"vw":21.761062},{"c":22.84,"h":23.049,"l":22.3,"n":284,"o":22.33,"t":"2025-02-12T05:00:00Z","v":27777,"vw":22.820741},{"c":22.8,"h":22.8,"l":21.88,"n":251,"o":21.91,"t":"2025-02-13T05:00:00Z","v":24714,"vw":22.299697},{"c":24.02,"h":24.2399,"l":23.76,"n":323,"o":24.2,"t":"2025-02-14T05:00:00Z","v":42806,"vw":24.088458},{"c":24.27,"h":24.64,"l":24.0101,"n":369,"o":24.64,"t":"2025-02-18T05:00:00Z","v":43890,"vw":24.249247},{"c":24.01,"h":24.32,"l":23.85,"n":206,"o":24.32,"t":"2025-02-19T05:00:00Z","v":21088,"vw":24.005773},{"c":24.9073,"h":25.52,"l":24.41,"n":351,"o":24.8,"t":"2025-02-20T05:00:00Z","v":50138,"vw":24.913715},{"c":25.64,"h":26.3699,"l":25.37,"n":488,"o":25.85,"t":"2025-02-21T05:00:00Z","v":70872,"vw":25.915418},{"c":23.9,"h":25.07,"l":23.8211,"n":479,"o":25.07,"t":"2025-02-24T05:00:00Z","v":60192,"vw":24.148277},{"c":24.3911,"h":24.519,"l":24.17,"n":240,"o":24.5,"t":"2025-02-25T05:00:00Z","v":29745,"vw":24.390046},{"c":25.78,"h":26.31,"l":25.63,"n":261,"o":25.99,"t":"2025-02-26T05:00:00Z","v":37230,"vw":26.028425},{"c":25.31,"h":25.719,"l":24.97,"n":259,"o":25.37,"t":"2025-02-27T05:00:00Z","v":28431,"vw":25.450387},{"c":24.0715,"h":24.15,"l":23.65,"n":227,"o":23.85,"t":"2025-02-28T05:00:00Z","v":27946,"vw":23.950613},{"c":23.142,"h":24.08,"l":22.93,"n":315,"o":24.07,"t":"2025-03-03T05:00:00Z","v":49398,"vw":23.294524},{"c":23.8225,"h":24.15,"l":23.32,"n":193,"o":23.44,"t":"2025-03-04T05:00:00Z","v":24417,"vw":23.635165},{"c":26.22,"h":26.3,"l":24.9,"n":391,"o":24.99,"t":"2025-03-05T05:00:00Z","v":38729,"vw":25.580426},{"c":26.3707,"h":27.06,"l":26.18,"n":239,"o":26.98,"t":"2025-03-06T05:00:00Z","v":29657,"vw":26.561042},{"c":26.4364,"h":27,"l":26.185,"n":198,"o":26.52,"t":"2025-03-07T05:00:00Z","v":24219,"vw":26.564155},{"c":24.93,"h":25.6,"l":24.6238,"n":244,"o":25.39,"t":"2025-03-10T04:00:00Z","v":33930,"vw":25.137063},{"c":25.6105,"h":26,"l":25.28,"n":141,"o":25.8,"t":"2025-03-11T04:00:00Z","v":13652,"vw":25.592172},{"c":25.483,"h":25.7,"l":25,"n":105,"o":25.7,"t":"2025-03-12T04:00:00Z","v":9582,"vw":25.418497},{"c":25.86,"h":25.965,"l":25,"n":102,"o":25,"t":"2025-03-13T04:00:00Z","v":10933,"vw":25.762123},{"c":27.2963,"h":27.3882,"l":27,"n":193,"o":27.33,"t":"2025-03-14T04:00:00Z","v":21515,"vw":27.212974},{"c":28.5843,"h":28.69,"l":27.38,"n":336,"o":27.38,"t":"2025-03-17T04:00:00Z","v":48182,"vw":28.27454},{"c":28.52,"h":28.89,"l":28.3112,"n":186,"o":28.89,"t":"2025-03-18T04:00:00Z","v":16450,"vw":28.654912},{"c":28.3356,"h":28.9,"l":28.1915,"n":178,"o":28.9,"t":"2025-03-19T04:00:00Z","v":15948,"vw":28.356215},{"c":26.65,"h":27.021,"l":26.6,"n":248,"o":26.73,"t":"2025-03-20T04:00:00Z","v":29893,"vw":26.720509},{"c":25.71,"h":25.8499,"l":25.4019,"n":152,"o":25.64,"t":"2025-03-21T04:00:00Z","v":13810,"vw":25.647879},{"c":25.86,"h":26.24,"l":25.795,"n":170,"o":26.24,"t":"2025-03-24T04:00:00Z","v":17591,"vw":25.995037},{"c":25.31,"h":25.88,"l":25.2601,"n":183,"o":25.48,"t":"2025-03-25T04:00:00Z","v":16413,"vw":25.520637},{"c":25.1114,"h":25.47,"l":24.84,"n":111,"o":25.21,"t":"2025-03-26T04:00:00Z","v":7469,"vw":25.069307},{"c":25.717,"h":25.8001,"l":25.3999,"n":63,"o":25.3999,"t":"2025-03-27T04:00:00Z","v":3797,"vw":25.637156},{"c":24.4,"h":24.84,"l":24.36,"n":180,"o":24.84,"t":"2025-03-28T04:00:00Z","v":22027,"vw":24.494178},{"c":24.45,"h":24.49,"l":24,"n":214,"o":24,"t":"2025-03-31T04:00:00Z","v":11335,"vw":24.200406},{"c":24.3235,"h":24.44,"l":24.1,"n":85,"o":24.17,"t":"2025-04-01T04:00:00Z","v":7433,"vw":24.183563},{"c":24.0779,"h":24.2285,"l":23.94,"n":101,"o":24.0001,"t":"2025-04-02T04:00:00Z","v":10500,"vw":23.983845},{"c":23.59,"h":23.75,"l":23.17,"n":151,"o":23.17,"t":"2025-04-03T04:00:00Z","v":18628,"vw":23.492316},{"c":20.29,"h":21.4299,"l":19.7301,"n":614,"o":20.84,"t":"2025-04-04T04:00:00Z","v":76715,"vw":20.503382},{"c":17.11,"h":19.1317,"l":16.6057,"n":809,"o":17.64,"t":"2025-04-07T04:00:00Z","v":82370,"vw":17.648838},{"c":16.45,"h":18.35,"l":15.98,"n":227,"o":18.35,"t":"2025-04-08T04:00:00Z","v":15520,"vw":16.774718},{"c":18.71,"h":18.8,"l":17.0748,"n":356,"o":17.43,"t":"2025-04-09T04:00:00Z","v":53022,"vw":17.939928},{"c":18.6,"h":19.14,"l":18,"n":201,"o":19.02,"t":"2025-04-10T04:00:00Z","v":49153,"vw":18.707453},{"c":20.205,"h":20.205,"l":19.1187,"n":139,"o":19.58,"t":"2025-04-11T04:00:00Z","v":18506,"vw":19.804004},{"c":20.7327,"h":21.1,"l":20.54,"n":213,"o":20.57,"t":"2025-04-14T04:00:00Z","v":26606,"vw":20.903142},{"c":20.4869,"h":20.65,"l":20.3874,"n":121,"o":20.65,"t":"2025-04-15T04:00:00Z","v":11560,"vw":20.46077},{"c":19.5274,"h":19.95,"l":19.2901,"n":159,"o":19.78,"t":"2025-04-16T04:00:00Z","v":32400,"vw":19.399366},{"c":19.5846,"h":20.0809,"l":19.55,"n":88,"o":20.02,"t":"2025-04-17T04:00:00Z","v":5780,"vw":19.80997},{"c":19.4754,"h":19.62,"l":19.1592,"n":63,"o":19.62,"t":"2025-04-21T04:00:00Z","v":5805,"vw":19.286672},{"c":20.7581,"h":21.0998,"l":20.4518,"n":102,"o":20.461,"t":"2025-04-22T04:00:00Z","v":10973,"vw":20.667584},{"c":21.2429,"h":21.94,"l":21.23,"n":126,"o":21.55,"t":"2025-04-23T04:00:00Z","v":18683,"vw":21.470331},{"c":21.5361,"h":21.6488,"l":21.15,"n":92,"o":21.15,"t":"2025-04-24T04:00:00Z","v":7568,"vw":21.344803},{"c":21.3953,"h":21.3953,"l":21.241,"n":70,"o":21.2901,"t":"2025-04-25T04:00:00Z","v":7329,"vw":21.316051},{"c":21.3854,"h":21.4,"l":21.25,"n":47,"o":21.26,"t":"2025-04-28T04:00:00Z","v":3909,"vw":21.328123},{"c":21.1894,"h":21.32,"l":21.1894,"n":37,"o":21.27,"t":"2025-04-29T04:00:00Z","v":3488,"vw":21.265759},{"c":21.197,"h":21.197,"l":20.89,"n":67,"o":21.18,"t":"2025-04-30T04:00:00Z","v":5449,"vw":20.986827},{"c":21.1425,"h":21.26,"l":21.0599,"n":36,"o":21.19,"t":"2025-05-01T04:00:00Z","v":3403,"vw":21.185932},{"c":22.5134,"h":22.5999,"l":22.2001,"n":140,"o":22.52,"t":"2025-05-02T04:00:00Z","v":12036,"vw":22.489543},{"c":22.4676,"h":22.635,"l":22.291,"n":100,"o":22.3,"t":"2025-05-05T04:00:00Z","v":14700,"vw":22.514662},{"c":22.94,"h":23.2217,"l":22.81,"n":129,"o":22.81,"t":"2025-05-06T04:00:00Z","v":10453,"vw":23.063295},{"c":21.95,"h":22.28,"l":21.95,"n":83,"o":22.28,"t":"2025-05-07T04:00:00Z","v":8141,"vw":22.046438},{"c":22.5631,"h":22.68,"l":22.35,"n":57,"o":22.35,"t":"2025-05-08T04:00:00Z","v":1973,"vw":22.585627},{"c":22.4088,"h":22.6943,"l":22.4088,"n":49,"o":22.6943,"t":"2025-05-09T04:00:00Z","v":2581,"vw":22.518258},{"c":23.8,"h":24.03,"l":23.54,"n":219,"o":24.03,"t":"2025-05-12T04:00:00Z","v":22577,"vw":23.788265},{"c":23.54,"h":23.75,"l":23.24,"n":99,"o":23.43,"t":"2025-05-13T04:00:00Z","v":6475,"vw":23.595313},{"c":24.24,"h":24.45,"l":24.12,"n":107,"o":24.45,"t":"2025-05-14T04:00:00Z","v":11214,"vw":24.193343},{"c":23.5055,"h":23.66,"l":23.3,"n":74,"o":23.47,"t":"2025-05-15T04:00:00Z","v":10609,"vw":23.42529},{"c":23.3265,"h":23.4201,"l":23.31,"n":30,"o":23.4201,"t":"2025-05-16T04:00:00Z","v":1787,"vw":23.409432},{"c":23.6176,"h":23.619,"l":23.1201,"n":90,"o":23.1201,"t":"2025-05-19T04:00:00Z","v":8619,"vw":23.423511},{"c":24.1202,"h":24.1202,"l":23.8401,"n":101,"o":23.94,"t":"2025-05-20T04:00:00Z","v":10641,"vw":23.998926},{"c":23.9027,"h":24.5,"l":23.8,"n":110,"o":24.32,"t":"2025-05-21T04:00:00Z","v":19236,"vw":24.050684},{"c":23.6625,"h":23.7601,"l":23.6,"n":74,"o":23.61,"t":"2025-05-22T04:00:00Z","v":5781,"vw":23.665461},{"c":23.755,"h":23.83,"l":23.64,"n":63,"o":23.71,"t":"2025-05-23T04:00:00Z","v":2539,"vw":23.72891},{"c":23.255,"h":23.3999,"l":23.09,"n":93,"o":23.34,"t":"2025-05-27T04:00:00Z","v":6713,"vw":23.258696},{"c":22.8076,"h":22.9299,"l":22.7701,"n":75,"o":22.82,"t":"2025-05-28T04:00:00Z","v":3887,"vw":22.816962},{"c":23.2467,"h":23.33,"l":23.245,"n":40,"o":23.33,"t":"2025-05-29T04:00:00Z","v":1508,"vw":23.298054},{"c":22.39,"h":22.63,"l":22.29,"n":106,"o":22.59,"t":"2025-05-30T04:00:00Z","v":7436,"vw":22.500839},{"c":22.8552,"h":22.8808,"l":22.48,"n":65,"o":22.48,"t":"2025-06-02T04:00:00Z","v":2807,"vw":22.678535},{"c":23.3484,"h":23.5,"l":23.2818,"n":58,"o":23.35,"t":"2025-06-03T04:00:00Z","v":5142,"vw":23.381941},{"c":24.1642,"h":24.1899,"l":23.75,"n":85,"o":23.75,"t":"2025-06-04T04:00:00Z","v":4883,"vw":24.072256},{"c":24.5029,"h":24.68,"l":24.285,"n":101,"o":24.62,"t":"2025-06-05T04:00:00Z","v":3952,"vw":24.536005},{"c":24.449,"h":24.449,"l":24,"n":61,"o":24.17,"t":"2025-06-06T04:00:00Z","v":2493,"vw":24.146536},{"c":25.074,"h":25.265,"l":24.92,"n":91,"o":24.92,"t":"2025-06-09T04:00:00Z","v":6556,"vw":25.094125},{"c":25.2517,"h":25.3099,"l":24.9236,"n":88,"o":25.16,"t":"2025-06-10T04:00:00Z","v":7512,"vw":25.095616},{"c":25.5506,"h":25.875,"l":25.5506,"n":106,"o":25.79,"t":"2025-06-11T04:00:00Z","v":7483,"vw":25.69901},{"c":25.3067,"h":25.4,"l":25.26,"n":48,"o":25.4,"t":"2025-06-12T04:00:00Z","v":7296,"vw":25.306167},{"c":24.37,"h":24.62,"l":24.2901,"n":97,"o":24.5,"t":"2025-06-13T04:00:00Z","v":6151,"vw":24.395785},{"c":25.1888,"h":25.6,"l":25.14,"n":62,"o":25.14,"t":"2025-06-16T04:00:00Z","v":3653,"vw":25.429111},{"c":24.6725,"h":25.02,"l":24.66,"n":76,"o":24.94,"t":"2025-06-17T04:00:00Z","v":5926,"vw":24.774886},{"c":24.0587,"h":24.24,"l":24,"n":87,"o":24.24,"t":"2025-06-18T04:00:00Z","v":2702,"vw":24.106},{"c":23.66,"h":23.99,"l":23.66,"n":58,"o":23.99,"t":"2025-06-20T04:00:00Z","v":9048,"vw":23.850895},{"c":24.3188,"h":24.37,"l":24.03,"n":60,"o":24.13,"t":"2025-06-23T04:00:00Z","v":5348,"vw":24.161207},{"c":25.6332,"h":25.75,"l":25.07,"n":126,"o":25.07,"t":"2025-06-24T04:00:00Z","v":9880,"vw":25.563874},{"c":25.4866,"h":25.54,"l":25.41,"n":105,"o":25.54,"t":"2025-06-25T04:00:00Z","v":10928,"vw":25.494709},{"c":25.6316,"h":25.87,"l":25.35,"n":84,"o":25.4,"t":"2025-06-26T04:00:00Z","v":4434,"vw":25.617245},{"c":25.1871,"h":25.26,"l":25.05,"n":56,"o":25.26,"t":"2025-06-27T04:00:00Z","v":9995,"vw":25.164948},{"c":25.0841,"h":25.09,"l":24.6001,"n":130,"o":24.7251,"t":"2025-06-30T04:00:00Z","v":3195,"vw":24.847306},{"c":25.2211,"h":25.299,"l":24.98,"n":70,"o":24.98,"t":"2025-07-01T04:00:00Z","v":11076,"vw":25.19108},{"c":24.9637,"h":25,"l":24.75,"n":113,"o":25,"t":"2025-07-02T04:00:00Z","v":9641,"vw":24.817628},{"c":24.4991,"h":24.61,"l":24.3001,"n":92,"o":24.45,"t":"2025-07-03T04:00:00Z","v":5598,"vw":24.43655},{"c":24.4633,"h":24.691,"l":24.36,"n":71,"o":24.691,"t":"2025-07-07T04:00:00Z","v":3857,"vw":24.569186},{"c":24.9372,"h":24.98,"l":24.7338,"n":68,"o":24.87,"t":"2025-07-08T04:00:00Z","v":3672,"vw":24.906451},{"c":24.23,"h":24.3099,"l":24.0963,"n":84,"o":24.2001,"t":"2025-07-09T04:00:00Z","v":9131,"vw":24.24666},{"c":24.7015,"h":24.7099,"l":24.47,"n":83,"o":24.6,"t":"2025-07-10T04:00:00Z","v":4232,"vw":24.6062},{"c":24.6192,"h":24.6549,"l":24.574,"n":45,"o":24.6001,"t":"2025-07-11T04:00:00Z","v":2561,"vw":24.609198},{"c":25.18,"h":25.2,"l":24.91,"n":87,"o":24.91,"t":"2025-07-14T04:00:00Z","v":12742,"vw":25.096405},{"c":26.1732,"h":26.2,"l":25.4811,"n":163,"o":25.8,"t":"2025-07-15T04:00:00Z","v":14867,"vw":25.806808},{"c":25.9351,"h":26,"l":25.57,"n":87,"o":25.57,"t":"2025-07-16T04:00:00Z","v":10151,"vw":25.677577},{"c":26.0673,"h":26.0999,"l":25.57,"n":101,"o":25.57,"t":"2025-07-17T04:00:00Z","v":8620,"vw":25.887115},{"c":26.6898,"h":27.1,"l":26.68,"n":123,"o":26.77,"t":"2025-07-18T04:00:00Z","v":11719,"vw":26.8555},{"c":26.9584,"h":27.27,"l":26.88,"n":69,"o":26.92,"t":"2025-07-21T04:00:00Z","v":3812,"vw":27.156259},{"c":27.6611,"h":27.76,"l":27.14,"n":99,"o":27.2565,"t":"2025-07-22T04:00:00Z","v":6170,"vw":27.491087},{"c":28.1678,"h":28.2394,"l":27.9842,"n":97,"o":28.1,"t":"2025-07-23T04:00:00Z","v":9036,"vw":28.117765},{"c":27.9676,"h":28.26,"l":27.8419,"n":100,"o":28.1,"t":"2025-07-24T04:00:00Z","v":5554,"vw":28.063442},{"c":27.4761,"h":27.52,"l":27.19,"n":154,"o":27.271,"t":"2025-07-25T04:00:00Z","v":11340,"vw":27.400439},{"c":27.23,"h":27.5,"l":27.23,"n":74,"o":27.36,"t":"2025-07-28T04:00:00Z","v":4149,"vw":27.37396},{"c":26.9535,"h":27.34,"l":26.9524,"n":58,"o":27.34,"t":"2025-07-29T04:00:00Z","v":6041,"vw":27.114724},{"c":26.3156,"h":26.63,"l":26.3156,"n":88,"o":26.6,"t":"2025-07-30T04:00:00Z","v":12175,"vw":26.479822},{"c":25.8097,"h":25.94,"l":25.6,"n":112,"o":25.6,"t":"2025-07-31T04:00:00Z","v":7302,"vw":25.746495},{"c":24.9895,"h":25.13,"l":24.7201,"n":103,"o":25.13,"t":"2025-08-01T04:00:00Z","v":12725,"vw":24.989356},{"c":25.8,"h":26.01,"l":25.64,"n":102,"o":25.84,"t":"2025-08-04T04:00:00Z","v":18249,"vw":25.800603},{"c":26.0937,"h":26.3022,"l":26.07,"n":67,"o":26.21,"t":"2025-08-05T04:00:00Z","v":5963,"vw":26.159832},{"c":26.2608,"h":26.28,"l":25.8427,"n":101,"o":26.075,"t":"2025-08-06T04:00:00Z","v":6172,"vw":26.09308},{"c":26.1633,"h":26.26,"l":26.0255,"n":55,"o":26.26,"t":"2025-08-07T04:00:00Z","v":2244,"vw":26.131872},{"c":26.0578,"h":26.108,"l":25.933,"n":56,"o":25.933,"t":"2025-08-08T04:00:00Z","v":1965,"vw":26.034232},{"c":25.64,"h":25.7464,"l":25.51,"n":79,"o":25.67,"t":"2025-08-11T04:00:00Z","v":2587,"vw":25.63318},{"c":26.4384,"h":26.479,"l":26.294,"n":79,"o":26.294,"t":"2025-08-12T04:00:00Z","v":2547,"vw":26.38498},{"c":28.02,"h":28.05,"l":27.62,"n":129,"o":27.62,"t":"2025-08-13T04:00:00Z","v":58271,"vw":28.009412},{"c":26.95,"h":27.26,"l":26.8127,"n":66,"o":27.26,"t":"2025-08-14T04:00:00Z","v":6404,"vw":26.933536},{"c":26.97,"h":27.1649,"l":26.8817,"n":75,"o":27.04,"t":"2025-08-15T04:00:00Z","v":6222,"vw":26.991872},{"c":27.3,"h":27.3577,"l":27.21,"n":50,"o":27.25,"t":"2025-08-18T04:00:00Z","v":2180,"vw":27.271723},{"c":26.7301,"h":26.8846,"l":26.63,"n":45,"o":26.8701,"t":"2025-08-19T04:00:00Z","v":3299,"vw":26.766337},{"c":27.0354,"h":27.0699,"l":26.87,"n":53,"o":26.92,"t":"2025-08-20T04:00:00Z","v":1935,"vw":27.002836},{"c":26.9598,"h":26.9598,"l":26.79,"n":35,"o":26.9,"t":"2025-08-21T04:00:00Z","v":1102,"vw":26.867288},{"c":28.1025,"h":28.25,"l":27.525,"n":168,"o":27.525,"t":"2025-08-22T04:00:00Z","v":17128,"vw":27.990011},{"c":28.0048,"h":28.5999,"l":28.0048,"n":120,"o":28.24,"t":"2025-08-25T04:00:00Z","v":10498,"vw":28.356631},{"c":28.1433,"h":28.1672,"l":28.105,"n":67,"o":28.145,"t":"2025-08-26T04:00:00Z","v":3082,"vw":28.135336},{"c":26.7217,"h":26.7217,"l":26.47,"n":168,"o":26.5902,"t":"2025-08-27T04:00:00Z","v":7336,"vw":26.616079},{"c":27.1587,"h":27.16,"l":26.56,"n":49,"o":26.56,"t":"2025-08-28T04:00:00Z","v":1414,"vw":26.952993},{"c":27.6232,"h":27.69,"l":27.6232,"n":52,"o":27.69,"t":"2025-08-29T04:00:00Z","v":3029,"vw":27.679477},{"c":28.1071,"h":28.1071,"l":27.2662,"n":84,"o":27.2662,"t":"2025-09-02T04:00:00Z","v":4591,"vw":27.834874},{"c":27.59,"h":27.8,"l":27.525,"n":65,"o":27.8,"t":"2025-09-03T04:00:00Z","v":2949,"vw":27.651131},{"c":26.9,"h":26.9,"l":26.6,"n":125,"o":26.6074,"t":"2025-09-04T04:00:00Z","v":10887,"vw":26.767791},{"c":27.45,"h":27.69,"l":27.21,"n":115,"o":27.69,"t":"2025-09-05T04:00:00Z","v":9478,"vw":27.494518},{"c":28.31,"h":28.36,"l":27.9735,"n":101,"o":28,"t":"2025-09-08T04:00:00Z","v":7474,"vw":28.201586},{"c":29.0356,"h":29.22,"l":28.83,"n":133,"o":28.83,"t":"2025-09-09T04:00:00Z","v":5474,"vw":29.029754},{"c":28.7476,"h":29.2099,"l":28.7476,"n":87,"o":29.09,"t":"2025-09-10T04:00:00Z","v":4132,"vw":28.86623},{"c":30.19,"h":30.22,"l":29.14,"n":150,"o":29.14,"t":"2025-09-11T04:00:00Z","v":91091,"vw":30.178003},{"c":29.84,"h":30.1499,"l":29.75,"n":173,"o":30.1499,"t":"2025-09-12T04:00:00Z","v":11868,"vw":29.793875},{"c":30.1904,"h":30.3423,"l":30.15,"n":120,"o":30.1549,"t":"2025-09-15T04:00:00Z","v":7147,"vw":30.231518},{"c":30.6788,"h":30.79,"l":30,"n":705,"o":30.11,"t":"2025-09-16T04:00:00Z","v":74787,"vw":30.623093},{"c":31.49,"h":31.7,"l":31.1399,"n":311,"o":31.7,"t":"2025-09-17T04:00:00Z","v":29653,"vw":31.454237},{"c":30.71,"h":30.85,"l":30.38,"n":255,"o":30.75,"t":"2025-09-18T04:00:00Z","v":24237,"vw":30.62651},{"c":30.49,"h":30.91,"l":30.49,"n":182,"o":30.7278,"t":"2025-09-19T04:00:00Z","v":19809,"vw":30.697036},{"c":30.0365,"h":30.3,"l":29.8496,"n":233,"o":30.3,"t":"2025-09-22T04:00:00Z","v":13409,"vw":30.057176},{"c":29.2711,"h":29.6472,"l":29.22,"n":256,"o":29.5,"t":"2025-09-23T04:00:00Z","v":17750,"vw":29.39181},{"c":29.68,"h":30.12,"l":29.6317,"n":220,"o":29.76,"t":"2025-09-24T04:00:00Z","v":17733,"vw":29.78472},{"c":29.8833,"h":29.95,"l":29.65,"n":104,"o":29.91,"t":"2025-09-25T04:00:00Z","v":6070,"vw":29.770115},{"c":29.38,"h":29.5,"l":29.085,"n":151,"o":29.5,"t":"2025-09-26T04:00:00Z","v":12308,"vw":29.388434},{"c":30.2902,"h":30.4,"l":30.19,"n":187,"o":30.24,"t":"2025-09-29T04:00:00Z","v":7448,"vw":30.28534},{"c":30.5883,"h":30.818,"l":30.35,"n":86,"o":30.818,"t":"2025-09-30T04:00:00Z","v":4670,"vw":30.557595},{"c":30.8762,"h":30.8762,"l":30.6207,"n":102,"o":30.6207,"t":"2025-10-01T04:00:00Z","v":4575,"vw":30.736263},{"c":31.3904,"h":31.7925,"l":31.35,"n":167,"o":31.41,"t":"2025-10-02T04:00:00Z","v":6834,"vw":31.555434},{"c":30.9562,"h":31.28,"l":30.85,"n":157,"o":31.17,"t":"2025-10-03T04:00:00Z","v":57290,"vw":30.95249},{"c":30.9183,"h":30.9959,"l":30.44,"n":101,"o":30.44,"t":"2025-10-06T04:00:00Z","v":9642,"vw":30.742048},{"c":30.1972,"h":30.92,"l":30.121,"n":88,"o":30.92,"t":"2025-10-07T04:00:00Z","v":4200,"vw":30.708957},{"c":30.3244,"h":30.3244,"l":30.05,"n":141,"o":30.11,"t":"2025-10-08T04:00:00Z","v":6151,"vw":30.270339},{"c":29.545,"h":30.4,"l":29.4401,"n":143,"o":30.4,"t":"2025-10-09T04:00:00Z","v":59045,"vw":29.512039},{"c":26.554,"h":29.68,"l":26.081,"n":467,"o":29.22,"t":"2025-10-10T04:00:00Z","v":69244,"vw":26.853554},{"c":27.9607,"h":28.3,"l":27.8809,"n":190,"o":28.05,"t":"2025-10-13T04:00:00Z","v":23614,"vw":28.100694},{"c":27.7699,"h":28.22,"l":27.41,"n":192,"o":27.45,"t":"2025-10-14T04:00:00Z","v":16726,"vw":27.784263},{"c":28.3322,"h":28.62,"l":28.08,"n":154,"o":28.48,"t":"2025-10-15T04:00:00Z","v":11598,"vw":28.428529},{"c":28.66,"h":28.88,"l":28.525,"n":98,"o":28.57,"t":"2025-10-16T04:00:00Z","v":5725,"vw":28.692408},{"c":28.5775,"h":28.71,"l":27.93,"n":165,"o":27.93,"t":"2025-10-17T04:00:00Z","v":12159,"vw":28.227695},{"c":29.296,"h":29.385,"l":28.39,"n":107,"o":28.57,"t":"2025-10-20T04:00:00Z","v":14932,"vw":28.611956},{"c":28.54,"h":28.64,"l":28.46,"n":117,"o":28.64,"t":"2025-10-21T04:00:00Z","v":6058,"vw":28.575577},{"c":28.237,"h":28.61,"l":27.8692,"n":120,"o":28.29,"t":"2025-10-22T04:00:00Z","v":6247,"vw":28.344263},{"c":29.1227,"h":29.369,"l":28.78,"n":121,"o":28.78,"t":"2025-10-23T04:00:00Z","v":9226,"vw":29.230949},{"c":29.3754,"h":29.61,"l":29.33,"n":88,"o":29.61,"t":"2025-10-24T04:00:00Z","v":10291,"vw":29.428364},{"c":30.18,"h":30.29,"l":30.0658,"n":125,"o":30.29,"t":"2025-10-27T04:00:00Z","v":5906,"vw":30.175195},{"c":29.7948,"h":29.84,"l":29.44,"n":109,"o":29.44,"t":"2025-10-28T04:00:00Z","v":4885,"vw":29.727773},{"c":29.9491,"h":30.23,"l":29.7801,"n":100,"o":30.147,"t":"2025-10-29T04:00:00Z","v":5806,"vw":29.998992},{"c":28.81,"h":29.11,"l":28.78,"n":184,"o":28.91,"t":"2025-10-30T04:00:00Z","v":11474,"vw":28.898532},{"c":28.1045,"h":28.1045,"l":27.66,"n":122,"o":27.91,"t":"2025-10-31T04:00:00Z","v":6237,"vw":27.925785},{"c":28.32,"h":28.41,"l":28.2,"n":69,"o":28.2362,"t":"2025-11-03T05:00:00Z","v":3074,"vw":28.354948},{"c":27.6683,"h":27.95,"l":27.6,"n":86,"o":27.6,"t":"2025-11-04T05:00:00Z","v":3995,"vw":27.759566},{"c":28.2236,"h":28.38,"l":28.2236,"n":43,"o":28.38,"t":"2025-11-05T05:00:00Z","v":1513,"vw":28.292339},{"c":28.7371,"h":28.956,"l":28.55,"n":92,"o":28.55,"t":"2025-11-06T05:00:00Z","v":4968,"vw":28.87397},{"c":28.4138,"h":28.4138,"l":27.78,"n":95,"o":27.791,"t":"2025-11-07T05:00:00Z","v":3266,"vw":28.045041},{"c":29.5451,"h":29.55,"l":29.15,"n":137,"o":29.4,"t":"2025-11-10T05:00:00Z","v":14044,"vw":29.304513},{"c":29.6022,"h":29.7006,"l":29.521,"n":99,"o":29.57,"t":"2025-11-11T05:00:00Z","v":7125,"vw":29.591064},{"c":29.7739,"h":29.9,"l":29.5582,"n":73,"o":29.9,"t":"2025-11-12T05:00:00Z","v":2892,"vw":29.743513},{"c":29.4439,"h":30.32,"l":29.2912,"n":89,"o":30.32,"t":"2025-11-13T05:00:00Z","v":6012,"vw":29.707684},{"c":28.6526,"h":29.2,"l":28.421,"n":119,"o":28.88,"t":"2025-11-14T05:00:00Z","v":6854,"vw":28.794997},{"c":27.9699,"h":28.29,"l":27.901,"n":87,"o":28.15,"t":"2025-11-17T05:00:00Z","v":6251,"vw":28.158376},{"c":27.7792,"h":27.84,"l":27.3,"n":72,"o":27.54,"t":"2025-11-18T05:00:00Z","v":2501,"vw":27.456544},{"c":27.24,"h":27.421,"l":27.07,"n":93,"o":27.3366,"t":"2025-11-19T05:00:00Z","v":6406,"vw":27.195085},{"c":26.4513,"h":27.56,"l":26.43,"n":110,"o":27.52,"t":"2025-11-20T05:00:00Z","v":8357,"vw":26.711111},{"c":26.6066,"h":26.6901,"l":25.8,"n":125,"o":26.04,"t":"2025-11-21T05:00:00Z","v":6368,"vw":26.066242},{"c":27.4307,"h":27.51,"l":27.15,"n":64,"o":27.3862,"t":"2025-11-24T05:00:00Z","v":6301,"vw":27.401198},{"c":27.8036,"h":28.15,"l":27.57,"n":57,"o":28.0359,"t":"2025-11-25T05:00:00Z","v":2667,"vw":27.84472},{"c":27.5187,"h":27.85,"l":26.96,"n":102,"o":27.77,"t":"2025-11-26T05:00:00Z","v":14776,"vw":27.488041},{"c":27.6667,"h":27.87,"l":27.61,"n":119,"o":27.83,"t":"2025-11-28T05:00:00Z","v":14007,"vw":27.682749},{"c":27.8453,"h":28.0444,"l":27.64,"n":79,"o":27.64,"t":"2025-12-01T05:00:00Z","v":3026,"vw":27.861155},{"c":27.6807,"h":27.699,"l":27.4,"n":63,"o":27.67,"t":"2025-12-02T05:00:00Z","v":2415,"vw":27.573937},{"c":27.19,"h":27.19,"l":26.9,"n":95,"o":26.9,"t":"2025-12-03T05:00:00Z","v":6486,"vw":27.093077},{"c":27.29,"h":27.48,"l":27.29,"n":49,"o":27.4,"t":"2025-12-04T05:00:00Z","v":1696,"vw":27.414755},{"c":28.1404,"h":28.25,"l":28.04,"n":82,"o":28.17,"t":"2025-12-05T05:00:00Z","v":3052,"vw":28.139407},{"c":27.47,"h":27.59,"l":27.26,"n":132,"o":27.59,"t":"2025-12-08T05:00:00Z","v":11451,"vw":27.501461},{"c":26.6668,"h":26.6668,"l":26.34,"n":99,"o":26.34,"t":"2025-12-09T05:00:00Z","v":4679,"vw":26.547959},{"c":27.029,"h":27.25,"l":26.8307,"n":46,"o":26.88,"t":"2025-12-10T05:00:00Z","v":2266,"vw":27.0989},{"c":27.06,"h":27.2099,"l":26.89,"n":65,"o":26.89,"t":"2025-12-11T05:00:00Z","v":3562,"vw":27.067},{"c":26.9764,"h":27.375,"l":26.75,"n":61,"o":27.375,"t":"2025-12-12T05:00:00Z","v":1706,"vw":27.228058},{"c":26.5422,"h":26.89,"l":26.4901,"n":70,"o":26.89,"t":"2025-12-15T05:00:00Z","v":1303,"vw":26.679509},{"c":25.9767,"h":25.9767,"l":25.62,"n":82,"o":25.82,"t":"2025-12-16T05:00:00Z","v":5583,"vw":25.757984},{"c":25.8546,"h":26.45,"l":25.8546,"n":62,"o":26.45,"t":"2025-12-17T05:00:00Z","v":2313,"vw":26.154781},{"c":26.27,"h":26.6,"l":26.27,"n":164,"o":26.48,"t":"2025-12-18T05:00:00Z","v":9488,"vw":26.44749},{"c":26.96,"h":26.96,"l":26.54,"n":59,"o":26.54,"t":"2025-12-19T05:00:00Z","v":1326,"vw":26.702832},{"c":26.89,"h":27.02,"l":26.7,"n":76,"o":26.92,"t":"2025-12-22T05:00:00Z","v":4863,"vw":26.808404},{"c":26.7315,"h":26.7315,"l":26.43,"n":66,"o":26.54,"t":"2025-12-23T05:00:00Z","v":5259,"vw":26.544685},{"c":26.65,"h":26.67,"l":26.6,"n":37,"o":26.67,"t":"2025-12-24T05:00:00Z","v":1390,"vw":26.648124},{"c":27.17,"h":27.17,"l":26.65,"n":58,"o":26.65,"t":"2025-12-26T05:00:00Z","v":3518,"vw":26.977291},{"c":26.41,"h":26.475,"l":26.16,"n":77,"o":26.16,"t":"2025-12-29T05:00:00Z","v":2460,"vw":26.31959},{"c":26.78,"h":26.84,"l":26.68,"n":71,"o":26.81,"t":"2025-12-30T05:00:00Z","v":5141,"vw":26.756373},{"c":26.2462,"h":26.36,"l":26.08,"n":97,"o":26.36,"t":"2025-12-31T05:00:00Z","v":4673,"vw":26.20175},{"c":28.33,"h":28.33,"l":27.57,"n":155,"o":27.57,"t":"2026-01-02T05:00:00Z","v":10046,"vw":27.867065},{"c":28.49,"h":28.49,"l":27.51,"n":108,"o":27.82,"t":"2026-01-05T05:00:00Z","v":9297,"vw":28.008973},{"c":28.34,"h":28.815,"l":28.34,"n":368,"o":28.5,"t":"2026-01-06T05:00:00Z","v":46941,"vw":28.585666},{"c":27.515,"h":27.73,"l":27.42,"n":199,"o":27.59,"t":"2026-01-07T05:00:00Z","v":22198,"vw":27.559728},{"c":27.65,"h":27.65,"l":27.03,"n":78,"o":27.07,"t":"2026-01-08T05:00:00Z","v":7175,"vw":27.50474},{"c":27.5337,"h":27.65,"l":27.29,"n":81,"o":27.65,"t":"2026-01-09T05:00:00Z","v":3033,"vw":27.539331},{"c":29.3786,"h":29.4491,"l":28.14,"n":205,"o":28.14,"t":"2026-01-12T05:00:00Z","v":12840,"vw":28.829672},{"c":28.8286,"h":29.1199,"l":28.69,"n":144,"o":28.85,"t":"2026-01-13T05:00:00Z","v":8009,"vw":28.927347},{"c":28.4944,"h":28.51,"l":28.29,"n":98,"o":28.51,"t":"2026-01-14T05:00:00Z","v":8361,"vw":28.364159},{"c":28.4937,"h":28.7599,"l":28.15,"n":79,"o":28.15,"t":"2026-01-15T05:00:00Z","v":3614,"vw":28.381813},{"c":27.4676,"h":27.49,"l":27.18,"n":125,"o":27.49,"t":"2026-01-16T05:00:00Z","v":6613,"vw":27.368914},{"c":26.8736,"h":26.9686,"l":26.77,"n":143,"o":26.78,"t":"2026-01-20T05:00:00Z","v":5707,"vw":26.876553},{"c":27.4968,"h":27.56,"l":27.08,"n":102,"o":27.08,"t":"2026-01-21T05:00:00Z","v":8429,"vw":27.239782},{"c":27.58,"h":27.89,"l":27.58,"n":90,"o":27.62,"t":"2026-01-22T05:00:00Z","v":7224,"vw":27.800382},{"c":27.6,"h":27.62,"l":27.395,"n":64,"o":27.395,"t":"2026-01-23T05:00:00Z","v":4904,"vw":27.550934},{"c":27.5271,"h":27.63,"l":27.43,"n":51,"o":27.43,"t":"2026-01-26T05:00:00Z","v":1904,"vw":27.549196},{"c":28.3168,"h":28.3168,"l":28.1,"n":92,"o":28.285,"t":"2026-01-27T05:00:00Z","v":1880,"vw":28.17875},{"c":29.0576,"h":29.31,"l":28.9375,"n":123,"o":29.31,"t":"2026-01-28T05:00:00Z","v":11632,"vw":29.131686},{"c":29.4321,"h":30,"l":28.8358,"n":145,"o":29.79,"t":"2026-01-29T05:00:00Z","v":11343,"vw":29.293824},{"c":27.8462,"h":28.67,"l":27.63,"n":123,"o":28.32,"t":"2026-01-30T05:00:00Z","v":12909,"vw":28.19608},{"c":27.1645,"h":27.3483,"l":27.06,"n":96,"o":27.06,"t":"2026-02-02T05:00:00Z","v":6014,"vw":27.172053},{"c":26.5464,"h":26.68,"l":26.1,"n":78,"o":26.55,"t":"2026-02-03T05:00:00Z","v":4966,"vw":26.552299},{"c":25.9293,"h":26.62,"l":25.71,"n":65,"o":26.62,"t":"2026-02-04T05:00:00Z","v":5599,"vw":26.175704},{"c":25.7847,"h":26.41,"l":25.76,"n":50,"o":26.41,"t":"2026-02-05T05:00:00Z","v":1830,"vw":26.153},{"c":27.1291,"h":27.13,"l":26.39,"n":74,"o":26.39,"t":"2026-02-06T05:00:00Z","v":4244,"vw":26.85082},{"c":27.3964,"h":27.48,"l":27.12,"n":95,"o":27.12,"t":"2026-02-09T05:00:00Z","v":5928,"vw":27.329399},{"c":27.5758,"h":27.7247,"l":27.5216,"n":77,"o":27.5216,"t":"2026-02-10T05:00:00Z","v":3594,"vw":27.649429},{"c":27.42,"h":27.4599,"l":26.95,"n":69,"o":27.2,"t":"2026-02-11T05:00:00Z","v":8754,"vw":27.299277},{"c":26.33,"h":27.29,"l":26.16,"n":73,"o":27.29,"t":"2026-02-12T05:00:00Z","v":4799,"vw":26.528047},{"c":25.9589,"h":26.11,"l":25.66,"n":69,"o":25.66,"t":"2026-02-13T05:00:00Z","v":2242,"vw":25.900881},{"c":26.1695,"h":26.1695,"l":25.911,"n":49,"o":26.06,"t":"2026-02-17T05:00:00Z","v":4352,"vw":26.008842},{"c":26.51,"h":26.549,"l":26.3,"n":71,"o":26.3,"t":"2026-02-18T05:00:00Z","v":6399,"vw":26.400952},{"c":26.2804,"h":26.2999,"l":26.001,"n":61,"o":26.29,"t":"2026-02-19T05:00:00Z","v":3115,"vw":26.127125},{"c":26.44,"h":26.61,"l":25.28,"n":94,"o":25.37,"t":"2026-02-20T05:00:00Z","v":6269,"vw":26.160087},{"c":26.32,"h":26.4785,"l":26.221,"n":41,"o":26.4,"t":"2026-02-23T05:00:00Z","v":3720,"vw":26.389276},{"c":25.85,"h":25.9802,"l":25.62,"n":59,"o":25.62,"t":"2026-02-24T05:00:00Z","v":3561,"vw":25.910349},{"c":26.0264,"h":26.0264,"l":25.5887,"n":86,"o":25.5887,"t":"2026-02-25T05:00:00Z","v":7810,"vw":25.932458},{"c":24.6111,"h":24.87,"l":24.3,"n":107,"o":24.87,"t":"2026-02-26T05:00:00Z","v":12023,"vw":24.533249},{"c":24.38,"h":24.54,"l":24.38,"n":93,"o":24.44,"t":"2026-02-27T05:00:00Z","v":6512,"vw":24.432458},{"c":24,"h":24,"l":23.25,"n":155,"o":23.25,"t":"2026-03-02T05:00:00Z","v":25637,"vw":23.524753},{"c":22.76,"h":22.9,"l":22,"n":131,"o":22.64,"t":"2026-03-03T05:00:00Z","v":7895,"vw":22.497648},{"c":23,"h":23.28,"l":22.56,"n":186,"o":22.76,"t":"2026-03-04T05:00:00Z","v":28821,"vw":22.854946},{"c":22.2236,"h":22.28,"l":21.94,"n":116,"o":22.12,"t":"2026-03-05T05:00:00Z","v":10355,"vw":22.066777},{"c":22.36,"h":22.6,"l":22.295,"n":94,"o":22.3,"t":"2026-03-06T05:00:00Z","v":22062,"vw":22.341732},{"c":23.12,"h":23.276,"l":22.41,"n":225,"o":22.73,"t":"2026-03-09T04:00:00Z","v":24613,"vw":22.616045},{"c":23.5604,"h":24.0772,"l":23.3,"n":73,"o":23.54,"t":"2026-03-10T04:00:00Z","v":15492,"vw":23.55307},{"c":23.02,"h":23.18,"l":22.98,"n":70,"o":23,"t":"2026-03-11T04:00:00Z","v":3601,"vw":23.084205},{"c":23.15,"h":23.15,"l":22.86,"n":51,"o":22.95,"t":"2026-03-12T04:00:00Z","v":3266,"vw":23.000148},{"c":22.88,"h":23.63,"l":22.88,"n":52,"o":23.34,"t":"2026-03-13T04:00:00Z","v":3605,"vw":23.131305},{"c":23.87,"h":24.02,"l":23.62,"n":54,"o":23.62,"t":"2026-03-16T04:00:00Z","v":9404,"vw":23.869723},{"c":23.88,"h":24.12,"l":23.77,"n":69,"o":24.04,"t":"2026-03-17T04:00:00Z","v":6942,"vw":23.948884},{"c":23.15,"h":23.58,"l":22.89,"n":164,"o":23.5,"t":"2026-03-18T04:00:00Z","v":10589,"vw":23.257043},{"c":22.8091,"h":22.92,"l":22.5,"n":97,"o":22.5,"t":"2026-03-19T04:00:00Z","v":9244,"vw":22.690831},{"c":21.63,"h":22.21,"l":21.52,"n":106,"o":22.21,"t":"2026-03-20T04:00:00Z","v":13548,"vw":21.645868},{"c":21.8751,"h":22.19,"l":21.71,"n":123,"o":21.71,"t":"2026-03-23T04:00:00Z","v":10512,"vw":21.945971},{"c":21.8108,"h":21.94,"l":21.48,"n":48,"o":21.48,"t":"2026-03-24T04:00:00Z","v":3731,"vw":21.819562},{"c":22.4868,"h":22.562,"l":22.42,"n":54,"o":22.48,"t":"2026-03-25T04:00:00Z","v":3902,"vw":22.505665},{"c":21.13,"h":21.64,"l":21.13,"n":70,"o":21.39,"t":"2026-03-26T04:00:00Z","v":3473,"vw":21.372107},{"c":21.0688,"h":21.26,"l":20.9844,"n":81,"o":21.26,"t":"2026-03-27T04:00:00Z","v":4433,"vw":21.045986},{"c":21.2199,"h":21.43,"l":21.15,"n":59,"o":21.3,"t":"2026-03-30T04:00:00Z","v":4595,"vw":21.214995},{"c":22.3,"h":22.3336,"l":21.4653,"n":92,"o":21.64,"t":"2026-03-31T04:00:00Z","v":5221,"vw":22.041336},{"c":21.9,"h":22.1192,"l":21.8905,"n":76,"o":21.97,"t":"2026-04-01T04:00:00Z","v":7153,"vw":21.945045},{"c":21.8366,"h":21.8366,"l":21.7998,"n":46,"o":21.7998,"t":"2026-04-02T04:00:00Z","v":1199,"vw":21.7999},{"c":21.8052,"h":21.9099,"l":21.64,"n":91,"o":21.84,"t":"2026-04-06T04:00:00Z","v":7900,"vw":21.778485},{"c":21.76,"h":21.76,"l":21.34,"n":55,"o":21.5,"t":"2026-04-07T04:00:00Z","v":2972,"vw":21.48858},{"c":22.8653,"h":22.99,"l":22.73,"n":52,"o":22.87,"t":"2026-04-08T04:00:00Z","v":4318,"vw":22.782942},{"c":22.7198,"h":22.8292,"l":22.54,"n":30,"o":22.54,"t":"2026-04-09T04:00:00Z","v":732,"vw":22.709733},{"c":22.7362,"h":22.91,"l":22.7362,"n":75,"o":22.83,"t":"2026-04-10T04:00:00Z","v":3704,"vw":22.788954},{"c":22.8741,"h":22.8741,"l":22.3201,"n":45,"o":22.35,"t":"2026-04-13T04:00:00Z","v":4575,"vw":22.52562},{"c":23.2001,"h":23.55,"l":23.07,"n":45,"o":23.07,"t":"2026-04-14T04:00:00Z","v":2700,"vw":23.165229},{"c":23.3699,"h":23.4766,"l":23.309,"n":31,"o":23.309,"t":"2026-04-15T04:00:00Z","v":528,"vw":23.368533},{"c":23.8534,"h":24.05,"l":23.825,"n":44,"o":23.92,"t":"2026-04-16T04:00:00Z","v":1562,"vw":23.915281},{"c":24.328,"h":24.79,"l":24.328,"n":42,"o":24.45,"t":"2026-04-17T04:00:00Z","v":1790,"vw":24.654227},{"c":24.3495,"h":24.63,"l":24.09,"n":36,"o":24.41,"t":"2026-04-20T04:00:00Z","v":2428,"vw":24.416211},{"c":23.7371,"h":24.34,"l":23.7371,"n":33,"o":24.34,"t":"2026-04-21T04:00:00Z","v":1164,"vw":23.858763},{"c":23.5719,"h":23.66,"l":23.42,"n":60,"o":23.42,"t":"2026-04-22T04:00:00Z","v":5305,"vw":23.611897},{"c":22.9335,"h":23.46,"l":22.8,"n":53,"o":23.46,"t":"2026-04-23T04:00:00Z","v":23599,"vw":23.046544},{"c":23.3873,"h":23.43,"l":22.98,"n":46,"o":22.98,"t":"2026-04-24T04:00:00Z","v":2333,"vw":23.203037},{"c":22.897,"h":23.03,"l":22.897,"n":39,"o":22.95,"t":"2026-04-27T04:00:00Z","v":711,"vw":22.976667},{"c":22.6148,"h":22.67,"l":22.46,"n":39,"o":22.47,"t":"2026-04-28T04:00:00Z","v":4973,"vw":22.492779},{"c":22.7152,"h":22.95,"l":22.7152,"n":41,"o":22.95,"t":"2026-04-29T04:00:00Z","v":4549,"vw":22.79003},{"c":23.2628,"h":23.2628,"l":22.81,"n":34,"o":22.81,"t":"2026-04-30T04:00:00Z","v":1136,"vw":23.034077},{"c":23.2718,"h":23.56,"l":23.2718,"n":50,"o":23.56,"t":"2026-05-01T04:00:00Z","v":2330,"vw":23.346173},{"c":22.9631,"h":23.22,"l":22.9581,"n":39,"o":23.14,"t":"2026-05-04T04:00:00Z","v":1654,"vw":23.041466},{"c":22.8797,"h":23.01,"l":22.8797,"n":45,"o":22.995,"t":"2026-05-05T04:00:00Z","v":1219,"vw":22.973668},{"c":24.1459,"h":24.149,"l":23.8,"n":73,"o":23.8,"t":"2026-05-06T04:00:00Z","v":9550,"vw":23.92837},{"c":23.77,"h":24.22,"l":23.77,"n":59,"o":24.22,"t":"2026-05-07T04:00:00Z","v":6547,"vw":23.945373},{"c":23.773,"h":24.13,"l":23.7301,"n":59,"o":24.13,"t":"2026-05-08T04:00:00Z","v":2322,"vw":23.976202},{"c":24.0602,"h":24.26,"l":24.0209,"n":53,"o":24.26,"t":"2026-05-11T04:00:00Z","v":1995,"vw":24.138925},{"c":23.9052,"h":24.06,"l":23.61,"n":72,"o":24.06,"t":"2026-05-12T04:00:00Z","v":7710,"vw":23.872958},{"c":25.1005,"h":25.15,"l":23.75,"n":117,"o":23.75,"t":"2026-05-13T04:00:00Z","v":12854,"vw":24.520012},{"c":23.7465,"h":23.9,"l":23.57,"n":90,"o":23.74,"t":"2026-05-14T04:00:00Z","v":7080,"vw":23.769095},{"c":22.4577,"h":22.96,"l":22.4577,"n":79,"o":22.96,"t":"2026-05-15T04:00:00Z","v":16239,"vw":22.890295},{"c":22.364,"h":22.58,"l":22.2801,"n":56,"o":22.54,"t":"2026-05-18T04:00:00Z","v":3701,"vw":22.42592},{"c":22.5007,"h":22.61,"l":22.4,"n":54,"o":22.5,"t":"2026-05-19T04:00:00Z","v":4016,"vw":22.568433},{"c":22.476,"h":22.476,"l":22.3,"n":57,"o":22.31,"t":"2026-05-20T04:00:00Z","v":9119,"vw":22.392808},{"c":21.9894,"h":22.0601,"l":21.32,"n":90,"o":21.66,"t":"2026-05-21T04:00:00Z","v":7478,"vw":21.749394},{"c":21.5155,"h":21.58,"l":21.44,"n":85,"o":21.44,"t":"2026-05-22T04:00:00Z","v":5713,"vw":21.51891},{"c":21.7714,"h":21.809,"l":21.58,"n":99,"o":21.58,"t":"2026-05-26T04:00:00Z","v":11956,"vw":21.710968},{"c":21.2818,"h":21.37,"l":21.18,"n":168,"o":21.18,"t":"2026-05-27T04:00:00Z","v":49031,"vw":21.216388},{"c":20.91,"h":20.96,"l":20.4,"n":109,"o":20.54,"t":"2026-05-28T04:00:00Z","v":13254,"vw":20.572609},{"c":20.9847,"h":21.15,"l":20.76,"n":53,"o":20.76,"t":"2026-05-29T04:00:00Z","v":4493,"vw":20.970151},{"c":21.2809,"h":21.2938,"l":21.22,"n":62,"o":21.22,"t":"2026-06-01T04:00:00Z","v":9857,"vw":21.226853},{"c":22.585,"h":22.84,"l":22.43,"n":83,"o":22.43,"t":"2026-06-02T04:00:00Z","v":10712,"vw":22.547692},{"c":21.4932,"h":21.8,"l":21.4407,"n":77,"o":21.8,"t":"2026-06-03T04:00:00Z","v":6579,"vw":21.596838},{"c":21.4408,"h":21.65,"l":21.3703,"n":37,"o":21.65,"t":"2026-06-04T04:00:00Z","v":1381,"vw":21.484893},{"c":20.5017,"h":21,"l":20.38,"n":72,"o":20.94,"t":"2026-06-05T04:00:00Z","v":4267,"vw":20.674432},{"c":20.49,"h":20.53,"l":20.49,"n":37,"o":20.51,"t":"2026-06-08T04:00:00Z","v":929,"vw":20.498746},{"c":20.4663,"h":20.84,"l":20.14,"n":61,"o":20.84,"t":"2026-06-09T04:00:00Z","v":3155,"vw":20.319467},{"c":20.5,"h":20.81,"l":20.5,"n":69,"o":20.64,"t":"2026-06-10T04:00:00Z","v":8994,"vw":20.653583},{"c":20.6912,"h":20.6983,"l":20.105,"n":61,"o":20.11,"t":"2026-06-11T04:00:00Z","v":3289,"vw":20.328017},{"c":21.1343,"h":21.135,"l":21.02,"n":38,"o":21.02,"t":"2026-06-12T04:00:00Z","v":865,"vw":21.067093},{"c":21.2221,"h":21.479,"l":21.17,"n":43,"o":21.38,"t":"2026-06-15T04:00:00Z","v":1742,"vw":21.273238},{"c":20.55,"h":20.59,"l":20.36,"n":56,"o":20.59,"t":"2026-06-16T04:00:00Z","v":14996,"vw":20.385544},{"c":19.4775,"h":20.12,"l":19.42,"n":75,"o":20.12,"t":"2026-06-17T04:00:00Z","v":6921,"vw":19.862683},{"c":18.9593,"h":19.34,"l":18.72,"n":135,"o":19.34,"t":"2026-06-18T04:00:00Z","v":14471,"vw":18.998272},{"c":19.2454,"h":19.29,"l":19.13,"n":51,"o":19.17,"t":"2026-06-22T04:00:00Z","v":6479,"vw":19.196904},{"c":18.5732,"h":18.64,"l":18.54,"n":63,"o":18.54,"t":"2026-06-23T04:00:00Z","v":5075,"vw":18.605327},{"c":17.8872,"h":18.075,"l":17.8801,"n":69,"o":18,"t":"2026-06-24T04:00:00Z","v":2980,"vw":17.932638},{"c":17.0496,"h":17.22,"l":16.95,"n":105,"o":17.22,"t":"2026-06-25T04:00:00Z","v":7874,"vw":17.067593},{"c":17.0297,"h":17.0297,"l":16.57,"n":47,"o":16.57,"t":"2026-06-26T04:00:00Z","v":1023,"vw":16.85701},{"c":17.1357,"h":17.2799,"l":17.1,"n":105,"o":17.19,"t":"2026-06-29T04:00:00Z","v":7739,"vw":17.219619},{"c":17.0085,"h":17.05,"l":16.838,"n":110,"o":16.89,"t":"2026-06-30T04:00:00Z","v":10666,"vw":17.007103},{"c":17.4063,"h":17.68,"l":16.71,"n":76,"o":16.71,"t":"2026-07-01T04:00:00Z","v":9492,"vw":17.363736},{"c":17.3005,"h":17.4,"l":17.21,"n":47,"o":17.4,"t":"2026-07-02T04:00:00Z","v":1047,"vw":17.362},{"c":17.9575,"h":17.9575,"l":17.85,"n":62,"o":17.85,"t":"2026-07-06T04:00:00Z","v":2377,"vw":17.895988},{"c":17.9289,"h":18,"l":17.76,"n":57,"o":17.92,"t":"2026-07-07T04:00:00Z","v":8371,"vw":17.872319},{"c":19.0371,"h":19.11,"l":19.03,"n":78,"o":19.11,"t":"2026-07-08T04:00:00Z","v":5522,"vw":19.084969},{"c":18.9358,"h":18.9358,"l":18.85,"n":30,"o":18.85,"t":"2026-07-09T04:00:00Z","v":776,"vw":18.875083},{"c":18.9824,"h":19.04,"l":18.93,"n":44,"o":19.04,"t":"2026-07-10T04:00:00Z","v":2208,"vw":18.955862},{"c":18.9351,"h":19.14,"l":18.88,"n":36,"o":19.14,"t":"2026-07-13T04:00:00Z","v":2041,"vw":19.080114},{"c":19.3294,"h":19.5,"l":19.2816,"n":37,"o":19.45,"t":"2026-07-14T04:00:00Z","v":1694,"vw":19.419657},{"c":19.9365,"h":20.2599,"l":19.89,"n":58,"o":20.22,"t":"2026-07-15T04:00:00Z","v":2430,"vw":20.055475},{"c":20.1788,"h":20.181,"l":20.17,"n":53,"o":20.17,"t":"2026-07-16T04:00:00Z","v":3125,"vw":20.170673},{"c":19.7297,"h":19.7297,"l":19.62,"n":39,"o":19.64,"t":"2026-07-17T04:00:00Z","v":1211,"vw":19.641852},{"c":20.8299,"h":21,"l":20.8001,"n":72,"o":21,"t":"2026-07-20T04:00:00Z","v":4531,"vw":20.948826},{"c":20.3032,"h":20.54,"l":20.25,"n":49,"o":20.54,"t":"2026-07-21T04:00:00Z","v":3460,"vw":20.48914},{"c":20.0392,"h":20.28,"l":20.0392,"n":39,"o":20.28,"t":"2026-07-22T04:00:00Z","v":3256,"vw":20.227362},{"c":20.0643,"h":20.13,"l":19.98,"n":52,"o":20.09,"t":"2026-07-23T04:00:00Z","v":2062,"vw":20.040388},{"c":20.2185,"h":20.29,"l":20.21,"n":33,"o":20.29,"t":"2026-07-24T04:00:00Z","v":845,"vw":20.236403},{"c":20.9965,"h":21.05,"l":20.87,"n":57,"o":20.87,"t":"2026-07-27T04:00:00Z","v":3458,"vw":20.967776},{"c":21.485,"h":21.485,"l":21.35,"n":76,"o":21.35,"t":"2026-07-28T04:00:00Z","v":5004,"vw":21.431707},{"c":22.0121,"h":22.2399,"l":21.78,"n":88,"o":21.78,"t":"2026-07-29T04:00:00Z","v":10609,"vw":22.069068},{"c":22.4971,"h":22.57,"l":22.2,"n":66,"o":22.2,"t":"2026-07-30T04:00:00Z","v":6656,"vw":22.413348},{"c":22.4896,"h":22.4896,"l":22.1245,"n":55,"o":22.37,"t":"2026-07-31T04:00:00Z","v":5592,"vw":22.304343},{"c":22.4145,"h":22.51,"l":22.4145,"n":60,"o":22.48,"t":"2026-08-03T04:00:00Z","v":2222,"vw":22.460976},{"c":22.2406,"h":22.3199,"l":21.96,"n":56,"o":21.96,"t":"2026-08-04T04:00:00Z","v":2461,"vw":22.121801},{"c":21.9648,"h":22.34,"l":21.85,"n":54,"o":22.34,"t":"2026-08-05T04:00:00Z","v":2156,"vw":22.035396},{"c":21.8352,"h":21.86,"l":21.655,"n":45,"o":21.76,"t":"2026-08-06T04:00:00Z","v":3044,"vw":21.771908},{"c":22.0485,"h":22.0485,"l":22,"n":39,"o":22,"t":"2026-08-07T04:00:00Z","v":3178,"vw":22},{"c":22.4412,"h":22.49,"l":22.065,"n":53,"o":22.1,"t":"2026-08-10T04:00:00Z","v":1689,"vw":22.306525},{"c":21.4351,"h":21.6,"l":21.33,"n":46,"o":21.6,"t":"2026-08-11T04:00:00Z","v":6879,"vw":21.484534},{"c":20.938,"h":20.938,"l":20.938,"n":31,"o":20.938,"t":"2026-08-12T04:00:00Z","v":135,"vw":20.938},{"c":20.4795,"h":20.5417,"l":20.3383,"n":87,"o":20.5417,"t":"2026-08-13T04:00:00Z","v":5200,"vw":20.412329},{"c":20.5173,"h":20.52,"l":20.44,"n":45,"o":20.44,"t":"2026-08-14T04:00:00Z","v":1524,"vw":20.510985},{"c":20.72,"h":20.815,"l":20.72,"n":68,"o":20.72,"t":"2026-08-17T04:00:00Z","v":1905,"vw":20.750864},{"c":20.6851,"h":21,"l":20.64,"n":43,"o":21,"t":"2026-08-18T04:00:00Z","v":624,"vw":20.794286},{"c":21.379,"h":21.47,"l":21.379,"n":53,"o":21.38,"t":"2026-08-19T04:00:00Z","v":2339,"vw":21.458251},{"c":21.3503,"h":21.3503,"l":21.28,"n":32,"o":21.28,"t":"2026-08-20T04:00:00Z","v":347,"vw":21.28},{"c":21.5865,"h":21.83,"l":21.57,"n":51,"o":21.82,"t":"2026-08-21T04:00:00Z","v":2952,"vw":21.726641},{"c":21.189,"h":21.189,"l":21.02,"n":72,"o":21.02,"t":"2026-08-24T04:00:00Z","v":3372,"vw":21.107249},{"c":21.2585,"h":21.319,"l":21.22,"n":41,"o":21.22,"t":"2026-08-25T04:00:00Z","v":12293,"vw":21.306966},{"c":21.2453,"h":21.32,"l":21.2098,"n":38,"o":21.32,"t":"2026-08-26T04:00:00Z","v":917,"vw":21.226327},{"c":20.8722,"h":20.95,"l":20.8379,"n":29,"o":20.95,"t":"2026-08-27T04:00:00Z","v":1829,"vw":20.852778},{"c":21.1222,"h":21.15,"l":21.04,"n":29,"o":21.15,"t":"2026-08-28T04:00:00Z","v":504,"vw":21.118792},{"c":21.0175,"h":21.1,"l":21,"n":41,"o":21.07,"t":"2026-08-31T04:00:00Z","v":2063,"vw":21.080035},{"c":20.96,"h":21.34,"l":20.82,"n":38,"o":20.82,"t":"2026-09-01T04:00:00Z","v":3101,"vw":21.033705},{"c":21.1762,"h":21.1762,"l":21.16,"n":33,"o":21.16,"t":"2026-09-02T04:00:00Z","v":595,"vw":21.16},{"c":21.0064,"h":21.08,"l":20.93,"n":40,"o":20.99,"t":"2026-09-03T04:00:00Z","v":2248,"vw":21.005275},{"c":21.5621,"h":21.5976,"l":21.44,"n":39,"o":21.44,"t":"2026-09-04T04:00:00Z","v":3214,"vw":21.507209},{"c":20.5197,"h":20.5999,"l":20.5197,"n":33,"o":20.5999,"t":"2026-09-08T04:00:00Z","v":1553,"vw":20.525769},{"c":20.0631,"h":20.2,"l":20,"n":70,"o":20.2,"t":"2026-09-09T04:00:00Z","v":20343,"vw":20.016393},{"c":19.76,"h":19.76,"l":19.76,"n":28,"o":19.76,"t":"2026-09-10T04:00:00Z","v":110,"vw":19.76},{"c":19.8471,"h":20.04,"l":19.84,"n":33,"o":20.04,"t":"2026-09-11T04:00:00Z","v":796,"vw":19.959061},{"c":20.3076,"h":20.43,"l":20.2,"n":42,"o":20.2,"t":"2026-09-14T04:00:00Z","v":1286,"vw":20.326425},{"c":19.7701,"h":19.7701,"l":19.76,"n":25,"o":19.76,"t":"2026-09-15T04:00:00Z","v":449,"vw":19.7601},{"c":19.2051,"h":19.5599,"l":19.2051,"n":39,"o":19.5599,"t":"2026-09-16T04:00:00Z","v":4018,"vw":19.482816},{"c":19.5549,"h":19.58,"l":19.44,"n":32,"o":19.55,"t":"2026-09-17T04:00:00Z","v":557,"vw":19.517469},{"c":19.68,"h":19.68,"l":19.664,"n":25,"o":19.664,"t":"2026-09-18T04:00:00Z","v":301,"vw":19.664},{"c":20.3558,"h":20.42,"l":20.18,"n":41,"o":20.18,"t":"2026-09-21T04:00:00Z","v":1997,"vw":20.31955},{"c":20.4926,"h":20.63,"l":20.4926,"n":66,"o":20.63,"t":"2026-09-22T04:00:00Z","v":1771,"vw":20.565},{"c":19.5544,"h":19.76,"l":19.49,"n":51,"o":19.76,"t":"2026-09-23T04:00:00Z","v":1834,"vw":19.514846},{"c":19.4107,"h":19.5,"l":19.3201,"n":30,"o":19.5,"t":"2026-09-24T04:00:00Z","v":676,"vw":19.405657},{"c":19.0748,"h":19.2,"l":19.0001,"n":37,"o":19.0001,"t":"2026-09-25T04:00:00Z","v":1813,"vw":19.1122},{"c":19.3195,"h":19.3195,"l":19.3195,"n":124,"o":19.3195,"t":"2026-09-28T04:00:00Z","v":433,"vw":19.3195},{"c":18.9828,"h":18.9828,"l":18.9,"n":54,"o":18.98,"t":"2026-09-29T04:00:00Z","v":649,"vw":18.944912},{"c":19.1492,"h":19.1492,"l":19.1492,"n":56,"o":19.1492,"t":"2026-09-30T04:00:00Z","v":383,"vw":19.1492},{"c":19.0364,"h":19.0364,"l":19.0364,"n":45,"o":19.0364,"t":"2026-10-01T04:00:00Z","v":337,"vw":19.0364},{"c":18.2031,"h":18.2031,"l":18.07,"n":88,"o":18.16,"t":"2026-10-02T04:00:00Z","v":5053,"vw":18.163639},{"c":18.8929,"h":18.8929,"l":18.78,"n":47,"o":18.83,"t":"2026-10-05T04:00:00Z","v":938,"vw":18.79},{"c":18.8294,"h":18.8294,"l":18.8294,"n":36,"o":18.8294,"t":"2026-10-06T04:00:00Z","v":439,"vw":18.8294},{"c":18.42,"h":18.44,"l":18.36,"n":81,"o":18.44,"t":"2026-10-07T04:00:00Z","v":7959,"vw":18.399433},{"c":18.4176,"h":18.4176,"l":18.405,"n":39,"o":18.405,"t":"2026-10-08T04:00:00Z","v":383,"vw":18.405},{"c":19.3062,"h":19.35,"l":19.3062,"n":27,"o":19.35,"t":"2026-10-09T04:00:00Z","v":851,"vw":19.35},{"c":19.1696,"h":19.1696,"l":19.02,"n":33,"o":19.02,"t":"2026-10-12T04:00:00Z","v":4706,"vw":19.092602},{"c":19.2,"h":19.2793,"l":19.2,"n":22,"o":19.24,"t":"2026-10-13T04:00:00Z","v":377,"vw":19.267463},{"c":18.9009,"h":18.959,"l":18.9009,"n":27,"o":18.959,"t":"2026-10-14T04:00:00Z","v":1564,"vw":18.959},{"c":19.2911,"h":19.36,"l":19.051,"n":29,"o":19.051,"t":"2026-10-15T04:00:00Z","v":1793,"vw":19.237579},{"c":18.84,"h":18.895,"l":18.76,"n":31,"o":18.895,"t":"2026-10-16T04:00:00Z","v":4290,"vw":18.7639},{"c":18.4838,"h":18.65,"l":18.41,"n":34,"o":18.65,"t":"2026-10-19T04:00:00Z","v":2140,"vw":18.530025},{"c":18.4882,"h":18.559,"l":18.4882,"n":18,"o":18.559,"t":"2026-10-20T04:00:00Z","v":823,"vw":18.559},{"c":17.845,"h":18.21,"l":17.8,"n":42,"o":18.21,"t":"2026-10-21T04:00:00Z","v":5160,"vw":17.810779},{"c":17.253,"h":17.3084,"l":17.0401,"n":71,"o":17.12,"t":"2026-10-22T04:00:00Z","v":3966,"vw":17.172485}],"volatilityBars":[{"c":20.5,"h":20.5,"l":20.5,"n":4,"o":20.5,"t":"2026-09-22T11:00:00Z","v":1000,"vw":20.5},{"c":20.63,"h":20.63,"l":20.63,"n":2,"o":20.63,"t":"2026-09-22T14:00:00Z","v":150,"vw":20.63},{"c":20.5,"h":20.5,"l":20.5,"n":1,"o":20.5,"t":"2026-09-22T15:00:00Z","v":100,"vw":20.5},{"c":20.08,"h":20.08,"l":20.08,"n":1,"o":20.08,"t":"2026-09-22T22:00:00Z","v":250,"vw":20.08},{"c":19.76,"h":19.76,"l":19.76,"n":3,"o":19.76,"t":"2026-09-23T13:30:00Z","v":103,"vw":19.76},{"c":19.6,"h":19.6,"l":19.6,"n":1,"o":19.6,"t":"2026-09-23T14:15:00Z","v":100,"vw":19.6},{"c":19.49,"h":19.4901,"l":19.49,"n":15,"o":19.49,"t":"2026-09-23T19:45:00Z","v":1451,"vw":19.49005},{"c":19.5,"h":19.5,"l":19.5,"n":1,"o":19.5,"t":"2026-09-24T14:00:00Z","v":150,"vw":19.5},{"c":19.435,"h":19.435,"l":19.435,"n":1,"o":19.435,"t":"2026-09-24T14:30:00Z","v":200,"vw":19.435},{"c":19.3201,"h":19.3201,"l":19.3201,"n":1,"o":19.3201,"t":"2026-09-24T17:30:00Z","v":234,"vw":19.3201},{"c":19.43,"h":19.43,"l":19.43,"n":1,"o":19.43,"t":"2026-09-25T13:00:00Z","v":100,"vw":19.43},{"c":19.0001,"h":19.0001,"l":19.0001,"n":1,"o":19.0001,"t":"2026-09-25T14:45:00Z","v":300,"vw":19.0001},{"c":19.1183,"h":19.1183,"l":19.1,"n":2,"o":19.1,"t":"2026-09-25T15:15:00Z","v":200,"vw":19.10915},{"c":19.2,"h":19.2,"l":19.2,"n":1,"o":19.2,"t":"2026-09-25T16:15:00Z","v":500,"vw":19.2},{"c":19.08,"h":19.08,"l":19.08,"n":3,"o":19.08,"t":"2026-09-25T18:45:00Z","v":359,"vw":19.08},{"c":18.98,"h":18.98,"l":18.98,"n":1,"o":18.98,"t":"2026-09-29T14:00:00Z","v":106,"vw":18.98},{"c":18.98,"h":18.98,"l":18.98,"n":2,"o":18.98,"t":"2026-09-29T14:30:00Z","v":179,"vw":18.98},{"c":18.9,"h":18.9,"l":18.9,"n":3,"o":18.9,"t":"2026-09-29T19:15:00Z","v":220,"vw":18.9},{"c":18.16,"h":18.16,"l":18.16,"n":2,"o":18.16,"t":"2026-10-02T15:00:00Z","v":174,"vw":18.16},{"c":18.07,"h":18.07,"l":18.07,"n":3,"o":18.07,"t":"2026-10-02T15:45:00Z","v":200,"vw":18.07},{"c":18.081,"h":18.081,"l":18.081,"n":2,"o":18.081,"t":"2026-10-02T17:15:00Z","v":344,"vw":18.081},{"c":18.17,"h":18.17,"l":18.15,"n":8,"o":18.15,"t":"2026-10-02T18:30:00Z","v":1855,"vw":18.159143},{"c":18.17,"h":18.17,"l":18.17,"n":2,"o":18.17,"t":"2026-10-02T18:45:00Z","v":385,"vw":18.17},{"c":18.2,"h":18.2,"l":18.2,"n":3,"o":18.2,"t":"2026-10-02T19:15:00Z","v":1204,"vw":18.2},{"c":18.78,"h":18.83,"l":18.78,"n":5,"o":18.83,"t":"2026-10-05T15:45:00Z","v":600,"vw":18.79},{"c":18.44,"h":18.44,"l":18.44,"n":1,"o":18.44,"t":"2026-10-07T14:30:00Z","v":100,"vw":18.44},{"c":18.36,"h":18.42,"l":18.36,"n":14,"o":18.42,"t":"2026-10-07T16:15:00Z","v":2662,"vw":18.386826},{"c":18.4068,"h":18.42,"l":18.4,"n":18,"o":18.42,"t":"2026-10-07T16:30:00Z","v":4484,"vw":18.406168},{"c":18.395,"h":18.395,"l":18.395,"n":2,"o":18.395,"t":"2026-10-07T16:45:00Z","v":478,"vw":18.395},{"c":18.405,"h":18.405,"l":18.405,"n":2,"o":18.405,"t":"2026-10-08T14:15:00Z","v":160,"vw":18.405},{"c":19.35,"h":19.35,"l":19.35,"n":10,"o":19.35,"t":"2026-10-09T19:45:00Z","v":766,"vw":19.35},{"c":19.0999,"h":19.0999,"l":19.02,"n":14,"o":19.02,"t":"2026-10-12T14:30:00Z","v":3903,"vw":19.086583},{"c":19.121,"h":19.121,"l":19.121,"n":4,"o":19.121,"t":"2026-10-12T19:45:00Z","v":765,"vw":19.121},{"c":19.24,"h":19.24,"l":19.24,"n":1,"o":19.24,"t":"2026-10-13T16:00:00Z","v":100,"vw":19.24},{"c":19.2793,"h":19.2793,"l":19.2793,"n":3,"o":19.2793,"t":"2026-10-13T19:45:00Z","v":235,"vw":19.2793},{"c":18.959,"h":18.959,"l":18.959,"n":8,"o":18.959,"t":"2026-10-14T19:45:00Z","v":1378,"vw":18.959},{"c":19.051,"h":19.051,"l":19.051,"n":5,"o":19.051,"t":"2026-10-15T14:00:00Z","v":499,"vw":19.051},{"c":19.24,"h":19.24,"l":19.24,"n":1,"o":19.24,"t":"2026-10-15T15:00:00Z","v":195,"vw":19.24},{"c":19.31,"h":19.31,"l":19.245,"n":2,"o":19.245,"t":"2026-10-15T18:45:00Z","v":200,"vw":19.2775},{"c":19.36,"h":19.36,"l":19.35,"n":6,"o":19.359,"t":"2026-10-15T19:45:00Z","v":744,"vw":19.357552},{"c":18.895,"h":18.895,"l":18.895,"n":1,"o":18.895,"t":"2026-10-16T16:45:00Z","v":100,"vw":18.895},{"c":18.7601,"h":18.77,"l":18.76,"n":10,"o":18.77,"t":"2026-10-16T19:45:00Z","v":3995,"vw":18.760517},{"c":18.65,"h":18.65,"l":18.65,"n":1,"o":18.65,"t":"2026-10-19T14:00:00Z","v":100,"vw":18.65},{"c":18.53,"h":18.53,"l":18.53,"n":4,"o":18.53,"t":"2026-10-19T16:45:00Z","v":320,"vw":18.53},{"c":18.45,"h":18.46,"l":18.45,"n":3,"o":18.46,"t":"2026-10-19T17:15:00Z","v":300,"vw":18.456667},{"c":18.41,"h":18.55,"l":18.41,"n":9,"o":18.55,"t":"2026-10-19T19:45:00Z","v":1328,"vw":18.537846},{"c":18.559,"h":18.559,"l":18.559,"n":4,"o":18.559,"t":"2026-10-20T19:45:00Z","v":779,"vw":18.559},{"c":18.21,"h":18.21,"l":18.21,"n":1,"o":18.21,"t":"2026-10-21T13:30:00Z","v":101,"vw":18.21},{"c":17.88,"h":17.88,"l":17.88,"n":4,"o":17.88,"t":"2026-10-21T14:00:00Z","v":136,"vw":17.88},{"c":17.8,"h":17.8,"l":17.8,"n":4,"o":17.8,"t":"2026-10-21T15:15:00Z","v":214,"vw":17.8},{"c":17.8001,"h":17.8002,"l":17.8,"n":6,"o":17.8,"t":"2026-10-21T19:45:00Z","v":4374,"vw":17.800097},{"c":17.0401,"h":17.12,"l":17.0401,"n":3,"o":17.12,"t":"2026-10-22T13:30:00Z","v":270,"vw":17.075112},{"c":17.12,"h":17.1301,"l":17.12,"n":19,"o":17.13,"t":"2026-10-22T15:00:00Z","v":2145,"vw":17.12953},{"c":17.18,"h":17.18,"l":17.171,"n":7,"o":17.171,"t":"2026-10-22T16:00:00Z","v":319,"vw":17.17493},{"c":17.3084,"h":17.3084,"l":17.3,"n":5,"o":17.3,"t":"2026-10-22T19:45:00Z","v":824,"vw":17.304655}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.525,"strike":23.709847113824456,"iv":1.1188281556078696,"gamma":0.051738490390781995,"theta":-0.026698891232904805,"vega":0.013563242294292099,"rho":0.0022702295476781714,"breakevenPct":40.46743820683043},{"delta":0.25,"premium":0.5509368978655032,"strike":20.962524085379876,"iv":0.8558019743015723,"gamma":0.07669125699033302,"theta":-0.023337950576183437,"vega":0.01539505545894175,"rho":0.0029114950598531767,"breakevenPct":24.694029926652632},{"delta":0.3,"premium":0.5920032193736614,"strike":19.65993561252677,"iv":0.7142894762891028,"gamma":0.10107110856351481,"theta":-0.021355055168838854,"vega":0.01680452208016427,"rho":0.0035412803810140514,"breakevenPct":17.38212966962518},{"delta":0.35,"premium":0.6632016593849553,"strike":18.861084874963797,"iv":0.6366882460454152,"gamma":0.11945451274558119,"theta":-0.02037604256617457,"vega":0.017864143505502684,"rho":0.004153276190669285,"breakevenPct":13.164588966259513},{"delta":0.4,"premium":0.7887575133696028,"strike":18.404518133201446,"iv":0.6249235344624803,"gamma":0.12621245932798777,"theta":-0.020759901226739486,"vega":0.01857244493418631,"rho":0.004734382127338281,"breakevenPct":11.24601893335099},{"delta":0.45,"premium":0.9140234670704013,"strike":17.95685087055261,"iv":0.6119110522331568,"gamma":0.13276093868281608,"theta":-0.021013701741105225,"vega":0.01919137017411052,"rho":0.00531577760131251,"breakevenPct":9.377350823758253},{"delta":0.5,"premium":1.0370363361090085,"strike":17.578349735049205,"iv":0.5892009841029523,"gamma":0.13768145344436034,"theta":-0.02025669947009841,"vega":0.01911566994700984,"rho":0.005899423338904616,"breakevenPct":7.896516960286403},{"delta":0.55,"premium":1.1600492051476157,"strike":17.1998485995458,"iv":0.5664909159727479,"gamma":0.14260196820590462,"theta":-0.019499697199091597,"vega":0.01903996971990916,"rho":0.006483069076496723,"breakevenPct":6.415683096814552},{"delta":0.6,"premium":1.2877659574468086,"strike":16.86052009456265,"iv":0.5424907801418439,"gamma":0.14458628841607565,"theta":-0.018360756501182032,"vega":0.018525768321513002,"rho":0.007065037858831016,"breakevenPct":5.189161606731917},{"delta":0.65,"premium":1.420744680851064,"strike":16.56501182033097,"iv":0.5170475177304964,"gamma":0.14328605200945627,"theta":-0.016794562647754138,"vega":0.017521040189125293,"rho":0.0076451307251142,"breakevenPct":4.2471251445083995},{"delta":0.7,"premium":1.553723404255319,"strike":16.26950354609929,"iv":0.491604255319149,"gamma":0.14198581560283688,"theta":-0.015228368794326243,"vega":0.01651631205673759,"rho":0.008225223591397381,"breakevenPct":3.3050886822848837},{"delta":0.75,"premium":1.7014136328427574,"strike":15.96591789310612,"iv":0.46840681642137877,"gamma":0.13908567002323782,"theta":-0.013653446940356313,"vega":0.01540914020139427,"rho":0.008794737174704486,"breakevenPct":2.4015042366479884},{"delta":0.8,"premium":2.001568551510457,"strike":15.578621223857475,"iv":0.4684842757552285,"gamma":0.11960464756003099,"theta":-0.01198807126258714,"vega":0.013240278853601859,"rho":0.009254610916259499,"breakevenPct":1.8964225083633677},{"delta":0.85,"premium":2.3017234701781564,"strike":15.191324554608832,"iv":0.4685617350890782,"gamma":0.10012362509682418,"theta":-0.010322695584817972,"vega":0.011071417505809453,"rho":0.009714484657814508,"breakevenPct":1.3913407800787478},{"delta":0.9,"premium":3.0333737864077674,"strike":14.385922330097086,"iv":0.5158839805825244,"gamma":0.07195485436893202,"theta":-0.008456067961165048,"vega":0.008280582524271843,"rho":0.009837930644478821,"breakevenPct":0.9638678288115352}],"put":[{"delta":0.1,"premium":0.5469685663291565,"strike":10.121257346833744,"iv":1.8784850901176189,"gamma":0.019359966891734474,"theta":-0.027413684243608287,"vega":0.008501504159459515,"rho":-0.0018126455435291929,"breakevenPct":44.5065276734215},{"delta":0.15,"premium":0.526612327535705,"strike":12.935506898571804,"iv":1.1946208528949533,"gamma":0.04039315593058765,"theta":-0.0230245138425724,"vega":0.011295404990853424,"rho":-0.002496528311624273,"breakevenPct":28.076887665703946},{"delta":0.2,"premium":0.567707664877206,"strike":14.35415329754412,"iv":0.9306489989560839,"gamma":0.06276588177791301,"theta":-0.021234225310055355,"vega":0.013522448065231719,"rho":-0.0032302547785856795,"breakevenPct":20.09247300372739},{"delta":0.25,"premium":0.6322248663155151,"strike":15.257798930524121,"iv":0.7863113053127024,"gamma":0.08390807011633003,"theta":-0.020202658978509733,"vega":0.015315458242804218,"rho":-0.003981511597489272,"breakevenPct":15.228806212203061},{"delta":0.3,"premium":0.7143461965517856,"strike":15.914769572414285,"iv":0.6980245365839353,"gamma":0.1030350003447746,"theta":-0.01961614276267164,"vega":0.01681500919051562,"rho":-0.004745009820933714,"breakevenPct":11.896925891946333},{"delta":0.35,"premium":0.8902220190455303,"strike":16.367160042323402,"iv":0.6873893209702228,"gamma":0.10973270915719689,"theta":-0.02033309895486314,"vega":0.017777079486976353,"rho":-0.00556536482850634,"breakevenPct":10.294221159926561},{"delta":0.4,"premium":1.0800740063485104,"strike":16.789053347441133,"iv":0.6883297736567409,"gamma":0.11457756971906564,"theta":-0.021244366318287716,"vega":0.018659026495658784,"rho":-0.006394195587654862,"breakevenPct":8.949288001549743},{"delta":0.45,"premium":1.21162109375,"strike":17.162760416666668,"iv":0.6604471354166666,"gamma":0.123396484375,"theta":-0.0207234375,"vega":0.019083723958333333,"rho":-0.007184568923110143,"breakevenPct":7.545706121157675},{"delta":0.5,"premium":1.28486328125,"strike":17.48828125,"iv":0.60374140625,"gamma":0.136189453125,"theta":-0.0187703125,"vega":0.019051171874999998,"rho":-0.00793648483487218,"breakevenPct":6.083475518750362},{"delta":0.55,"premium":1.3581054687500003,"strike":17.813802083333332,"iv":0.5470356770833332,"gamma":0.148982421875,"theta":-0.016817187499999997,"vega":0.019018619791666667,"rho":-0.00868840074663422,"breakevenPct":4.621244916343045},{"delta":0.6,"premium":1.7099085365853657,"strike":18.32621951219512,"iv":0.5571064024390243,"gamma":0.14561631097560976,"theta":-0.016499237804878046,"vega":0.01862484756097561,"rho":-0.009648591824582246,"breakevenPct":3.6903090731481076},{"delta":0.65,"premium":2.433993902439025,"strike":19.088414634146343,"iv":0.6564204268292684,"gamma":0.1206544207317073,"theta":-0.018366615853658536,"vega":0.017748323170731706,"rho":-0.010887131956405007,"breakevenPct":3.4694213660968107},{"delta":0.7,"premium":3.158079268292682,"strike":19.850609756097562,"iv":0.7557344512195121,"gamma":0.0956925304878049,"theta":-0.020233993902439025,"vega":0.016871798780487807,"rho":-0.012125672088227764,"breakevenPct":3.2485336590455147},{"delta":0.75,"premium":2.0268292682926825,"strike":19.02981029810298,"iv":0.45374945799457994,"gamma":0.1439149051490515,"theta":-0.010429945799457996,"vega":0.015400135501355014,"rho":-0.011950005804494637,"breakevenPct":1.4491333112484905},{"delta":0.8,"premium":2.636585365853659,"strike":19.70731707317073,"iv":0.4753280487804878,"gamma":0.11925365853658534,"theta":-0.008837804878048779,"vega":0.013130487804878048,"rho":-0.013096495058055333,"breakevenPct":1.0564440542684006},{"delta":0.85,"premium":3.246341463414634,"strike":20.384823848238483,"iv":0.49690663956639564,"gamma":0.09459241192411924,"theta":-0.0072456639566395665,"vega":0.010860840108401085,"rho":-0.014242984311616025,"breakevenPct":0.6637547972883115},{"delta":0.9,"premium":4.23809523809524,"strike":21.43809523809524,"iv":0.5563228571428573,"gamma":0.06545333333333331,"theta":-0.006062857142857144,"vega":0.008537142857142856,"rho":-0.015688082967648627,"breakevenPct":0.3071929519503902}]},"raw":{"call":[{"delta":0.2,"premium":0.525,"strike":23.709847113824456,"iv":1.1188281556078696,"gamma":0.051738490390781995,"theta":-0.026698891232904805,"vega":0.013563242294292099,"rho":0.0022702295476781714,"breakevenPct":40.46743820683043},{"delta":0.25,"premium":0.5509368978655032,"strike":20.962524085379876,"iv":0.8558019743015723,"gamma":0.07669125699033302,"theta":-0.023337950576183437,"vega":0.01539505545894175,"rho":0.0029114950598531767,"breakevenPct":24.694029926652632},{"delta":0.3,"premium":0.5920032193736614,"strike":19.65993561252677,"iv":0.7142894762891028,"gamma":0.10107110856351481,"theta":-0.021355055168838854,"vega":0.01680452208016427,"rho":0.0035412803810140514,"breakevenPct":17.38212966962518},{"delta":0.35,"premium":0.6632016593849553,"strike":18.861084874963797,"iv":0.6366882460454152,"gamma":0.11945451274558119,"theta":-0.02037604256617457,"vega":0.017864143505502684,"rho":0.004153276190669285,"breakevenPct":13.164588966259513},{"delta":0.4,"premium":0.7887575133696028,"strike":18.404518133201446,"iv":0.6249235344624803,"gamma":0.12621245932798777,"theta":-0.020759901226739486,"vega":0.01857244493418631,"rho":0.004734382127338281,"breakevenPct":11.24601893335099},{"delta":0.45,"premium":0.9140234670704013,"strike":17.95685087055261,"iv":0.6119110522331568,"gamma":0.13276093868281608,"theta":-0.021013701741105225,"vega":0.01919137017411052,"rho":0.00531577760131251,"breakevenPct":9.377350823758253},{"delta":0.5,"premium":1.0370363361090085,"strike":17.578349735049205,"iv":0.5892009841029523,"gamma":0.13768145344436034,"theta":-0.02025669947009841,"vega":0.01911566994700984,"rho":0.005899423338904616,"breakevenPct":7.896516960286403},{"delta":0.55,"premium":1.1600492051476157,"strike":17.1998485995458,"iv":0.5664909159727479,"gamma":0.14260196820590462,"theta":-0.019499697199091597,"vega":0.01903996971990916,"rho":0.006483069076496723,"breakevenPct":6.415683096814552},{"delta":0.6,"premium":1.2877659574468086,"strike":16.86052009456265,"iv":0.5424907801418439,"gamma":0.14458628841607565,"theta":-0.018360756501182032,"vega":0.018525768321513002,"rho":0.007065037858831016,"breakevenPct":5.189161606731917},{"delta":0.65,"premium":1.420744680851064,"strike":16.56501182033097,"iv":0.5170475177304964,"gamma":0.14328605200945627,"theta":-0.016794562647754138,"vega":0.017521040189125293,"rho":0.0076451307251142,"breakevenPct":4.2471251445083995},{"delta":0.7,"premium":1.553723404255319,"strike":16.26950354609929,"iv":0.491604255319149,"gamma":0.14198581560283688,"theta":-0.015228368794326243,"vega":0.01651631205673759,"rho":0.008225223591397381,"breakevenPct":3.3050886822848837},{"delta":0.75,"premium":1.7014136328427574,"strike":15.96591789310612,"iv":0.46840681642137877,"gamma":0.13908567002323782,"theta":-0.013653446940356313,"vega":0.01540914020139427,"rho":0.008794737174704486,"breakevenPct":2.4015042366479884},{"delta":0.8,"premium":2.001568551510457,"strike":15.578621223857475,"iv":0.4684842757552285,"gamma":0.11960464756003099,"theta":-0.01198807126258714,"vega":0.013240278853601859,"rho":0.009254610916259499,"breakevenPct":1.8964225083633677},{"delta":0.85,"premium":2.3017234701781564,"strike":15.191324554608832,"iv":0.4685617350890782,"gamma":0.10012362509682418,"theta":-0.010322695584817972,"vega":0.011071417505809453,"rho":0.009714484657814508,"breakevenPct":1.3913407800787478},{"delta":0.9,"premium":3.0333737864077674,"strike":14.385922330097086,"iv":0.5158839805825244,"gamma":0.07195485436893202,"theta":-0.008456067961165048,"vega":0.008280582524271843,"rho":0.009837930644478821,"breakevenPct":0.9638678288115352}],"put":[{"delta":0.1,"premium":0.5469685663291565,"strike":10.121257346833744,"iv":1.8784850901176189,"gamma":0.019359966891734474,"theta":-0.027413684243608287,"vega":0.008501504159459515,"rho":-0.0018126455435291929,"breakevenPct":44.5065276734215},{"delta":0.15,"premium":0.526612327535705,"strike":12.935506898571804,"iv":1.1946208528949533,"gamma":0.04039315593058765,"theta":-0.0230245138425724,"vega":0.011295404990853424,"rho":-0.002496528311624273,"breakevenPct":28.076887665703946},{"delta":0.2,"premium":0.567707664877206,"strike":14.35415329754412,"iv":0.9306489989560839,"gamma":0.06276588177791301,"theta":-0.021234225310055355,"vega":0.013522448065231719,"rho":-0.0032302547785856795,"breakevenPct":20.09247300372739},{"delta":0.25,"premium":0.6322248663155151,"strike":15.257798930524121,"iv":0.7863113053127024,"gamma":0.08390807011633003,"theta":-0.020202658978509733,"vega":0.015315458242804218,"rho":-0.003981511597489272,"breakevenPct":15.228806212203061},{"delta":0.3,"premium":0.7143461965517856,"strike":15.914769572414285,"iv":0.6980245365839353,"gamma":0.1030350003447746,"theta":-0.01961614276267164,"vega":0.01681500919051562,"rho":-0.004745009820933714,"breakevenPct":11.896925891946333},{"delta":0.35,"premium":0.8902220190455303,"strike":16.367160042323402,"iv":0.6873893209702228,"gamma":0.10973270915719689,"theta":-0.02033309895486314,"vega":0.017777079486976353,"rho":-0.00556536482850634,"breakevenPct":10.294221159926561},{"delta":0.4,"premium":1.0800740063485104,"strike":16.789053347441133,"iv":0.6883297736567409,"gamma":0.11457756971906564,"theta":-0.021244366318287716,"vega":0.018659026495658784,"rho":-0.006394195587654862,"breakevenPct":8.949288001549743},{"delta":0.45,"premium":1.21162109375,"strike":17.162760416666668,"iv":0.6604471354166666,"gamma":0.123396484375,"theta":-0.0207234375,"vega":0.019083723958333333,"rho":-0.007184568923110143,"breakevenPct":7.545706121157675},{"delta":0.5,"premium":1.28486328125,"strike":17.48828125,"iv":0.60374140625,"gamma":0.136189453125,"theta":-0.0187703125,"vega":0.019051171874999998,"rho":-0.00793648483487218,"breakevenPct":6.083475518750362},{"delta":0.55,"premium":1.3581054687500003,"strike":17.813802083333332,"iv":0.5470356770833332,"gamma":0.148982421875,"theta":-0.016817187499999997,"vega":0.019018619791666667,"rho":-0.00868840074663422,"breakevenPct":4.621244916343045},{"delta":0.6,"premium":1.7099085365853657,"strike":18.32621951219512,"iv":0.5571064024390243,"gamma":0.14561631097560976,"theta":-0.016499237804878046,"vega":0.01862484756097561,"rho":-0.009648591824582246,"breakevenPct":3.6903090731481076},{"delta":0.65,"premium":2.433993902439025,"strike":19.088414634146343,"iv":0.6564204268292684,"gamma":0.1206544207317073,"theta":-0.018366615853658536,"vega":0.017748323170731706,"rho":-0.010887131956405007,"breakevenPct":3.4694213660968107},{"delta":0.7,"premium":3.158079268292682,"strike":19.850609756097562,"iv":0.7557344512195121,"gamma":0.0956925304878049,"theta":-0.020233993902439025,"vega":0.016871798780487807,"rho":-0.012125672088227764,"breakevenPct":3.2485336590455147},{"delta":0.75,"premium":2.0268292682926825,"strike":19.02981029810298,"iv":0.45374945799457994,"gamma":0.1439149051490515,"theta":-0.010429945799457996,"vega":0.015400135501355014,"rho":-0.011950005804494637,"breakevenPct":1.4491333112484905},{"delta":0.8,"premium":2.636585365853659,"strike":19.70731707317073,"iv":0.4753280487804878,"gamma":0.11925365853658534,"theta":-0.008837804878048779,"vega":0.013130487804878048,"rho":-0.013096495058055333,"breakevenPct":1.0564440542684006},{"delta":0.85,"premium":3.246341463414634,"strike":20.384823848238483,"iv":0.49690663956639564,"gamma":0.09459241192411924,"theta":-0.0072456639566395665,"vega":0.010860840108401085,"rho":-0.014242984311616025,"breakevenPct":0.6637547972883115},{"delta":0.9,"premium":4.23809523809524,"strike":21.43809523809524,"iv":0.5563228571428573,"gamma":0.06545333333333331,"theta":-0.006062857142857144,"vega":0.008537142857142856,"rho":-0.015688082967648627,"breakevenPct":0.3071929519503902}]}},"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"}}