{"symbol":"XYZG","url":"https://intraalpha.com/companies/XYZG","capturedAt":"2026-10-22T23:03:25.772Z","state":"ready","quote":{"symbol":"XYZG","last_price":16.2441,"prev_close":15.9654,"regular_close":16.2441,"change":0.2787,"change_pct":1.7456,"regular_change":0.2787,"regular_change_pct":1.7456,"extended_change":0,"extended_change_pct":0,"bid":15.85,"ask":16.55,"bid_size":400,"ask_size":400,"volume":1821,"vwap":16.162887,"open":16.375,"high":16.58,"low":15.98,"close":16.2441,"trade_count":27,"last_trade_at":"2026-10-22T20:00:00.232631689Z","last_quote_at":"2026-10-22T23:01:23.232380835Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:02:51.78687127-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1100000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":0.0691,"inception_date":"2025-04-03","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:03:25.440396+00:00"},"optionObservedAt":"2026-10-22T19:59:17.740Z","bars":[{"c":15.55,"h":15.55,"l":15.55,"n":3,"o":15.55,"t":"2026-10-15T13:40:00Z","v":149,"vw":15.55},{"c":15.625,"h":15.645,"l":15.625,"n":2,"o":15.645,"t":"2026-10-15T14:40:00Z","v":400,"vw":15.635},{"c":16.11,"h":16.11,"l":16.11,"n":2,"o":16.11,"t":"2026-10-15T15:05:00Z","v":110,"vw":16.11},{"c":16.27,"h":16.27,"l":16.27,"n":1,"o":16.27,"t":"2026-10-15T15:30:00Z","v":150,"vw":16.27},{"c":16.24,"h":16.24,"l":16.24,"n":5,"o":16.24,"t":"2026-10-15T17:00:00Z","v":281,"vw":16.24},{"c":16.41,"h":16.41,"l":16.4,"n":3,"o":16.4,"t":"2026-10-15T17:30:00Z","v":356,"vw":16.403789},{"c":16.43,"h":16.43,"l":16.43,"n":2,"o":16.43,"t":"2026-10-15T17:50:00Z","v":202,"vw":16.43},{"c":16.57,"h":16.58,"l":16.57,"n":3,"o":16.58,"t":"2026-10-15T18:00:00Z","v":1100,"vw":16.579034},{"c":16.4612,"h":16.4612,"l":16.44,"n":5,"o":16.44,"t":"2026-10-15T18:15:00Z","v":422,"vw":16.4453},{"c":16.69,"h":16.69,"l":16.69,"n":1,"o":16.69,"t":"2026-10-15T19:00:00Z","v":100,"vw":16.69},{"c":16.66,"h":16.74,"l":16.66,"n":4,"o":16.74,"t":"2026-10-15T19:20:00Z","v":666,"vw":16.7},{"c":17.1,"h":17.1,"l":17.09,"n":2,"o":17.09,"t":"2026-10-16T13:35:00Z","v":687,"vw":17.098544},{"c":16.7701,"h":16.7701,"l":16.7701,"n":1,"o":16.7701,"t":"2026-10-16T14:40:00Z","v":130,"vw":16.7701},{"c":16.41,"h":16.41,"l":16.41,"n":1,"o":16.41,"t":"2026-10-16T15:10:00Z","v":150,"vw":16.41},{"c":16.23,"h":16.23,"l":16.22,"n":2,"o":16.22,"t":"2026-10-16T16:00:00Z","v":300,"vw":16.223333},{"c":15.48,"h":15.48,"l":15.48,"n":21,"o":15.48,"t":"2026-10-16T22:50:00Z","v":2914,"vw":15.48},{"c":16.05,"h":16.05,"l":16.05,"n":1,"o":16.05,"t":"2026-10-20T13:45:00Z","v":100,"vw":16.05},{"c":16.3591,"h":16.3591,"l":16.3591,"n":2,"o":16.3591,"t":"2026-10-21T13:50:00Z","v":107,"vw":16.3591},{"c":16.13,"h":16.13,"l":16.13,"n":3,"o":16.13,"t":"2026-10-21T15:05:00Z","v":362,"vw":16.13},{"c":16.16,"h":16.16,"l":16.16,"n":1,"o":16.16,"t":"2026-10-21T15:15:00Z","v":400,"vw":16.16},{"c":16.16,"h":16.16,"l":16.16,"n":2,"o":16.16,"t":"2026-10-21T15:35:00Z","v":500,"vw":16.16},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-21T18:55:00Z","v":100,"vw":16},{"c":15.7,"h":15.7,"l":15.7,"n":3,"o":15.7,"t":"2026-10-21T21:00:00Z","v":420,"vw":15.7},{"c":16.4499,"h":16.4499,"l":16.375,"n":3,"o":16.375,"t":"2026-10-22T14:05:00Z","v":401,"vw":16.41245},{"c":16.58,"h":16.58,"l":16.58,"n":1,"o":16.58,"t":"2026-10-22T14:15:00Z","v":120,"vw":16.58},{"c":16.0101,"h":16.0101,"l":16.0101,"n":1,"o":16.0101,"t":"2026-10-22T15:15:00Z","v":800,"vw":16.0101},{"c":15.98,"h":15.98,"l":15.98,"n":1,"o":15.98,"t":"2026-10-22T18:15:00Z","v":177,"vw":15.98},{"c":16.16,"h":16.16,"l":16.16,"n":1,"o":16.16,"t":"2026-10-22T19:25:00Z","v":100,"vw":16.16},{"c":16.2,"h":16.2,"l":16.2,"n":1,"o":16.2,"t":"2026-10-22T19:55:00Z","v":135,"vw":16.2}],"history":[{"c":12.8806,"h":12.9,"l":12.84,"n":13,"o":12.89,"t":"2025-04-04T04:00:00Z","v":390,"vw":12.876667},{"c":13.0194,"h":14.14,"l":11.49,"n":39,"o":11.49,"t":"2025-04-07T04:00:00Z","v":3444,"vw":13.123365},{"c":12.2529,"h":14.26,"l":12.2529,"n":29,"o":14.26,"t":"2025-04-08T04:00:00Z","v":2569,"vw":13.750739},{"c":15.7658,"h":15.77,"l":12.2,"n":32,"o":12.868,"t":"2025-04-09T04:00:00Z","v":8528,"vw":13.748641},{"c":14.0458,"h":14.0458,"l":13.59,"n":80,"o":13.59,"t":"2025-04-10T04:00:00Z","v":11421,"vw":13.847348},{"c":14.5048,"h":14.69,"l":13.4744,"n":38,"o":13.4744,"t":"2025-04-11T04:00:00Z","v":3540,"vw":14.073877},{"c":14.935,"h":15.56,"l":14.83,"n":23,"o":15.56,"t":"2025-04-14T04:00:00Z","v":21879,"vw":14.952437},{"c":15.1597,"h":15.59,"l":15.12,"n":48,"o":15.3652,"t":"2025-04-15T04:00:00Z","v":1612,"vw":15.426785},{"c":14.3734,"h":14.82,"l":13.931,"n":13,"o":14.82,"t":"2025-04-16T04:00:00Z","v":1360,"vw":14.043196},{"c":14.4181,"h":14.61,"l":14.36,"n":7,"o":14.36,"t":"2025-04-17T04:00:00Z","v":765,"vw":14.55228},{"c":13.6193,"h":14.06,"l":13.3336,"n":15,"o":14.06,"t":"2025-04-21T04:00:00Z","v":1026,"vw":13.823575},{"c":14.6313,"h":14.87,"l":14.205,"n":38,"o":14.205,"t":"2025-04-22T04:00:00Z","v":2991,"vw":14.627748},{"c":15.3946,"h":16.8282,"l":15.36,"n":55,"o":16.24,"t":"2025-04-23T04:00:00Z","v":5669,"vw":16.26092},{"c":16.2954,"h":16.2954,"l":15.16,"n":15,"o":15.16,"t":"2025-04-24T04:00:00Z","v":783,"vw":15.7425},{"c":16.6827,"h":16.6827,"l":16.41,"n":26,"o":16.66,"t":"2025-04-25T04:00:00Z","v":1527,"vw":16.548877},{"c":16.8892,"h":16.8892,"l":16.55,"n":16,"o":16.55,"t":"2025-04-28T04:00:00Z","v":1246,"vw":16.620836},{"c":17.5163,"h":17.5163,"l":17.071,"n":28,"o":17.071,"t":"2025-04-29T04:00:00Z","v":1253,"vw":17.300212},{"c":16.8393,"h":16.8393,"l":16.18,"n":15,"o":16.18,"t":"2025-04-30T04:00:00Z","v":533,"vw":16.44496},{"c":16.9175,"h":17.42,"l":16.914,"n":293,"o":17.42,"t":"2025-05-01T04:00:00Z","v":34123,"vw":17.230606},{"c":9.99,"h":10.249,"l":8.91,"n":4588,"o":9.4,"t":"2025-05-02T04:00:00Z","v":553490,"vw":9.665133},{"c":10.03,"h":10.1096,"l":9.27,"n":910,"o":9.71,"t":"2025-05-05T04:00:00Z","v":154337,"vw":9.710935},{"c":10.28,"h":10.58,"l":9.58,"n":638,"o":9.591,"t":"2025-05-06T04:00:00Z","v":108492,"vw":10.192166},{"c":10.58,"h":10.59,"l":10.3,"n":302,"o":10.42,"t":"2025-05-07T04:00:00Z","v":54774,"vw":10.418634},{"c":11.49,"h":11.71,"l":10.69,"n":689,"o":10.71,"t":"2025-05-08T04:00:00Z","v":154703,"vw":11.406601},{"c":11.56,"h":11.955,"l":11.5,"n":329,"o":11.66,"t":"2025-05-09T04:00:00Z","v":72579,"vw":11.707511},{"c":13.74,"h":13.74,"l":12.97,"n":290,"o":12.97,"t":"2025-05-12T04:00:00Z","v":41807,"vw":13.395376},{"c":15.25,"h":15.4801,"l":13.75,"n":285,"o":13.85,"t":"2025-05-13T04:00:00Z","v":55242,"vw":14.943146},{"c":15.4781,"h":16.06,"l":15.0404,"n":145,"o":16,"t":"2025-05-14T04:00:00Z","v":11047,"vw":15.364941},{"c":14.6716,"h":15.053,"l":14.3815,"n":136,"o":14.778,"t":"2025-05-15T04:00:00Z","v":17613,"vw":14.743936},{"c":14.9782,"h":15,"l":14.499,"n":81,"o":14.499,"t":"2025-05-16T04:00:00Z","v":8841,"vw":14.890157},{"c":15.33,"h":15.33,"l":14.63,"n":76,"o":14.63,"t":"2025-05-19T04:00:00Z","v":6744,"vw":15.025092},{"c":14.8,"h":15.4,"l":14.671,"n":120,"o":15.4,"t":"2025-05-20T04:00:00Z","v":14266,"vw":15.159643},{"c":13.83,"h":14.55,"l":13.7,"n":163,"o":14.49,"t":"2025-05-21T04:00:00Z","v":12485,"vw":14.149453},{"c":15.35,"h":15.565,"l":14.3,"n":211,"o":14.3,"t":"2025-05-22T04:00:00Z","v":27881,"vw":15.183238},{"c":15.5,"h":15.5,"l":14.48,"n":135,"o":14.63,"t":"2025-05-23T04:00:00Z","v":12848,"vw":15.056407},{"c":17.3,"h":17.38,"l":16.27,"n":252,"o":16.32,"t":"2025-05-27T04:00:00Z","v":24296,"vw":16.904653},{"c":17.07,"h":17.35,"l":16.78,"n":116,"o":17.27,"t":"2025-05-28T04:00:00Z","v":9274,"vw":16.970916},{"c":17.17,"h":17.7296,"l":16.94,"n":143,"o":17.275,"t":"2025-05-29T04:00:00Z","v":13146,"vw":17.269198},{"c":16.95,"h":17.05,"l":16.54,"n":78,"o":16.92,"t":"2025-05-30T04:00:00Z","v":5968,"vw":16.885976},{"c":17.07,"h":17.07,"l":16.25,"n":105,"o":16.509,"t":"2025-06-02T04:00:00Z","v":5487,"vw":16.595257},{"c":17.99,"h":17.99,"l":17.43,"n":132,"o":17.443,"t":"2025-06-03T04:00:00Z","v":5865,"vw":17.721969},{"c":18.03,"h":18.14,"l":17.5,"n":79,"o":17.54,"t":"2025-06-04T04:00:00Z","v":3106,"vw":17.70337},{"c":17.9696,"h":18.59,"l":17.68,"n":102,"o":18.5,"t":"2025-06-05T04:00:00Z","v":9387,"vw":18.211951},{"c":18.86,"h":18.86,"l":17.98,"n":105,"o":18.37,"t":"2025-06-06T04:00:00Z","v":9176,"vw":18.39548},{"c":19.25,"h":19.4947,"l":18.7174,"n":81,"o":18.76,"t":"2025-06-09T04:00:00Z","v":4592,"vw":18.912046},{"c":18.46,"h":19.019,"l":18.32,"n":84,"o":18.8004,"t":"2025-06-10T04:00:00Z","v":4988,"vw":18.635238},{"c":18.21,"h":18.83,"l":18.13,"n":77,"o":18.61,"t":"2025-06-11T04:00:00Z","v":8087,"vw":18.437219},{"c":18.09,"h":18.565,"l":18.09,"n":47,"o":18.3682,"t":"2025-06-12T04:00:00Z","v":2765,"vw":18.417955},{"c":16.65,"h":17.409,"l":16.65,"n":84,"o":17.409,"t":"2025-06-13T04:00:00Z","v":5315,"vw":17.010765},{"c":18.52,"h":18.52,"l":17.45,"n":100,"o":17.45,"t":"2025-06-16T04:00:00Z","v":8475,"vw":17.966244},{"c":17.72,"h":18.208,"l":17.5012,"n":74,"o":17.911,"t":"2025-06-17T04:00:00Z","v":7355,"vw":17.828109},{"c":17.52,"h":17.81,"l":16.81,"n":76,"o":17.48,"t":"2025-06-18T04:00:00Z","v":9065,"vw":17.540528},{"c":17.87,"h":17.9098,"l":17.6706,"n":49,"o":17.9098,"t":"2025-06-20T04:00:00Z","v":3545,"vw":17.738725},{"c":17.82,"h":17.86,"l":17.08,"n":68,"o":17.56,"t":"2025-06-23T04:00:00Z","v":4167,"vw":17.650742},{"c":18.62,"h":18.8424,"l":18.16,"n":90,"o":18.35,"t":"2025-06-24T04:00:00Z","v":8202,"vw":18.554485},{"c":18.51,"h":18.84,"l":18.22,"n":70,"o":18.78,"t":"2025-06-25T04:00:00Z","v":9104,"vw":18.441678},{"c":18.62,"h":18.62,"l":17.81,"n":78,"o":18.1494,"t":"2025-06-26T04:00:00Z","v":4736,"vw":18.271166},{"c":19.34,"h":19.53,"l":19.0136,"n":129,"o":19.3779,"t":"2025-06-27T04:00:00Z","v":10416,"vw":19.31796},{"c":20.03,"h":20.3099,"l":19.68,"n":151,"o":19.68,"t":"2025-06-30T04:00:00Z","v":16684,"vw":20.17673},{"c":20.4,"h":20.5,"l":19.61,"n":84,"o":20,"t":"2025-07-01T04:00:00Z","v":5756,"vw":20.151246},{"c":20.93,"h":21.389,"l":20.6,"n":118,"o":20.84,"t":"2025-07-02T04:00:00Z","v":11163,"vw":21.097146},{"c":20.98,"h":20.98,"l":20.71,"n":45,"o":20.8236,"t":"2025-07-03T04:00:00Z","v":3086,"vw":20.801072},{"c":21.03,"h":21.4483,"l":19.99,"n":116,"o":19.99,"t":"2025-07-07T04:00:00Z","v":6782,"vw":20.704516},{"c":19.9947,"h":21.44,"l":19.9475,"n":80,"o":21.44,"t":"2025-07-08T04:00:00Z","v":4860,"vw":20.367605},{"c":20.6414,"h":20.6414,"l":19.79,"n":87,"o":20.3,"t":"2025-07-09T04:00:00Z","v":5315,"vw":20.213901},{"c":20.54,"h":20.73,"l":20.1,"n":69,"o":20.26,"t":"2025-07-10T04:00:00Z","v":5783,"vw":20.421974},{"c":18.25,"h":20.17,"l":18.23,"n":195,"o":20.04,"t":"2025-07-11T04:00:00Z","v":15604,"vw":18.946919},{"c":20.36,"h":20.9,"l":19.95,"n":176,"o":19.95,"t":"2025-07-14T04:00:00Z","v":13067,"vw":20.322732},{"c":18.82,"h":19.95,"l":18.82,"n":167,"o":19.95,"t":"2025-07-15T04:00:00Z","v":15486,"vw":19.422042},{"c":20.4293,"h":20.4293,"l":19,"n":137,"o":19,"t":"2025-07-16T04:00:00Z","v":15146,"vw":19.672853},{"c":21.5152,"h":21.87,"l":20.91,"n":213,"o":20.91,"t":"2025-07-17T04:00:00Z","v":21048,"vw":21.356596},{"c":22.7368,"h":22.7368,"l":21.77,"n":450,"o":22.34,"t":"2025-07-18T04:00:00Z","v":32373,"vw":22.284496},{"c":26.1097,"h":26.76,"l":25.4,"n":1846,"o":26.27,"t":"2025-07-21T04:00:00Z","v":174397,"vw":26.149152},{"c":26.7508,"h":26.9,"l":26.08,"n":875,"o":26.3,"t":"2025-07-22T04:00:00Z","v":86902,"vw":26.532386},{"c":26.98,"h":27.19,"l":26.18,"n":573,"o":27.05,"t":"2025-07-23T04:00:00Z","v":58394,"vw":26.622295},{"c":26.84,"h":27.75,"l":26.78,"n":296,"o":26.95,"t":"2025-07-24T04:00:00Z","v":34514,"vw":27.181042},{"c":27.6211,"h":27.82,"l":26.685,"n":306,"o":26.7663,"t":"2025-07-25T04:00:00Z","v":34235,"vw":27.423002},{"c":27.5025,"h":28.5984,"l":27.4814,"n":247,"o":27.5,"t":"2025-07-28T04:00:00Z","v":21569,"vw":28.074343},{"c":25.86,"h":27.66,"l":25.5722,"n":410,"o":27.66,"t":"2025-07-29T04:00:00Z","v":38252,"vw":26.233135},{"c":25.4581,"h":26.1288,"l":25.18,"n":170,"o":25.6167,"t":"2025-07-30T04:00:00Z","v":14866,"vw":25.633831},{"c":25.22,"h":25.63,"l":24.51,"n":201,"o":24.51,"t":"2025-07-31T04:00:00Z","v":19849,"vw":25.356096},{"c":23.136,"h":23.67,"l":22.5773,"n":246,"o":23.56,"t":"2025-08-01T04:00:00Z","v":21648,"vw":23.04999},{"c":24.4167,"h":24.649,"l":23.51,"n":124,"o":23.51,"t":"2025-08-04T04:00:00Z","v":7948,"vw":24.174845},{"c":23.8984,"h":24.08,"l":23.05,"n":189,"o":24.08,"t":"2025-08-05T04:00:00Z","v":13356,"vw":23.500624},{"c":24.4082,"h":24.5722,"l":24.2145,"n":147,"o":24.5,"t":"2025-08-06T04:00:00Z","v":10915,"vw":24.396111},{"c":24.8934,"h":25.08,"l":24.4731,"n":607,"o":24.62,"t":"2025-08-07T04:00:00Z","v":73863,"vw":24.676588},{"c":22.74,"h":28.2826,"l":22.51,"n":1601,"o":28,"t":"2025-08-08T04:00:00Z","v":164853,"vw":24.341837},{"c":22.3337,"h":23.3,"l":22.05,"n":440,"o":23,"t":"2025-08-11T04:00:00Z","v":32765,"vw":22.559028},{"c":23.2294,"h":23.78,"l":22.91,"n":265,"o":23.5,"t":"2025-08-12T04:00:00Z","v":32768,"vw":23.320724},{"c":24.7629,"h":24.7629,"l":23.681,"n":345,"o":23.77,"t":"2025-08-13T04:00:00Z","v":22563,"vw":24.330617},{"c":24.2271,"h":24.66,"l":23.25,"n":239,"o":24.66,"t":"2025-08-14T04:00:00Z","v":18222,"vw":23.762939},{"c":23.9241,"h":24.635,"l":23.76,"n":154,"o":23.9709,"t":"2025-08-15T04:00:00Z","v":7820,"vw":24.093675},{"c":24.5779,"h":24.88,"l":24.05,"n":193,"o":24.19,"t":"2025-08-18T04:00:00Z","v":13133,"vw":24.480023},{"c":23.0079,"h":24.5899,"l":22.98,"n":184,"o":24.58,"t":"2025-08-19T04:00:00Z","v":12451,"vw":23.439754},{"c":22.8383,"h":22.97,"l":21.2288,"n":213,"o":22.45,"t":"2025-08-20T04:00:00Z","v":10472,"vw":21.958139},{"c":22.8076,"h":22.8478,"l":22,"n":143,"o":22.22,"t":"2025-08-21T04:00:00Z","v":18070,"vw":22.347643},{"c":25.9291,"h":26.0293,"l":23.2772,"n":253,"o":23.2772,"t":"2025-08-22T04:00:00Z","v":17614,"vw":25.295145},{"c":25.936,"h":26.62,"l":25.5,"n":356,"o":25.5,"t":"2025-08-25T04:00:00Z","v":28328,"vw":26.13596},{"c":25.7022,"h":25.7456,"l":25.155,"n":107,"o":25.39,"t":"2025-08-26T04:00:00Z","v":11531,"vw":25.346183},{"c":26.1476,"h":26.1476,"l":25.73,"n":72,"o":25.8374,"t":"2025-08-27T04:00:00Z","v":3255,"vw":25.96293},{"c":27.0259,"h":27.339,"l":26.619,"n":122,"o":26.68,"t":"2025-08-28T04:00:00Z","v":7626,"vw":27.020551},{"c":26.1633,"h":27.8,"l":25.835,"n":137,"o":27.5,"t":"2025-08-29T04:00:00Z","v":11063,"vw":26.988605},{"c":23.9531,"h":24.35,"l":23.22,"n":251,"o":23.6775,"t":"2025-09-02T04:00:00Z","v":32831,"vw":23.666102},{"c":23.6216,"h":23.8347,"l":23.52,"n":70,"o":23.697,"t":"2025-09-03T04:00:00Z","v":6099,"vw":23.706144},{"c":23.5752,"h":23.62,"l":22.4316,"n":95,"o":23.35,"t":"2025-09-04T04:00:00Z","v":7123,"vw":23.057129},{"c":23.0263,"h":24.2206,"l":22.3845,"n":144,"o":24.2,"t":"2025-09-05T04:00:00Z","v":12190,"vw":22.794582},{"c":23.5485,"h":23.5485,"l":23.28,"n":50,"o":23.39,"t":"2025-09-08T04:00:00Z","v":1424,"vw":23.418187},{"c":23.3899,"h":23.9214,"l":23.2387,"n":81,"o":23.58,"t":"2025-09-09T04:00:00Z","v":6688,"vw":23.524284},{"c":22.3638,"h":24.0396,"l":21.91,"n":247,"o":23.42,"t":"2025-09-10T04:00:00Z","v":11519,"vw":22.563624},{"c":22.5608,"h":22.84,"l":22.47,"n":86,"o":22.62,"t":"2025-09-11T04:00:00Z","v":7497,"vw":22.643668},{"c":21.7596,"h":22.51,"l":21.7596,"n":151,"o":22.51,"t":"2025-09-12T04:00:00Z","v":7360,"vw":21.931804},{"c":22.7122,"h":23.0899,"l":22,"n":141,"o":22,"t":"2025-09-15T04:00:00Z","v":12146,"vw":22.56779},{"c":23.4584,"h":23.4584,"l":22.49,"n":86,"o":22.925,"t":"2025-09-16T04:00:00Z","v":10122,"vw":23.236013},{"c":23.4024,"h":24.15,"l":23.31,"n":161,"o":23.731,"t":"2025-09-17T04:00:00Z","v":7296,"vw":23.733667},{"c":24.4544,"h":24.9499,"l":23.56,"n":163,"o":23.79,"t":"2025-09-18T04:00:00Z","v":11645,"vw":24.581847},{"c":24.1944,"h":24.329,"l":23.65,"n":138,"o":24.09,"t":"2025-09-19T04:00:00Z","v":14118,"vw":23.936595},{"c":24.2951,"h":24.37,"l":22.77,"n":241,"o":23.79,"t":"2025-09-22T04:00:00Z","v":22684,"vw":23.980415},{"c":23.7899,"h":25.29,"l":23.37,"n":151,"o":24.53,"t":"2025-09-23T04:00:00Z","v":13873,"vw":24.455008},{"c":23.8188,"h":24.83,"l":23.54,"n":98,"o":24.5,"t":"2025-09-24T04:00:00Z","v":11820,"vw":24.165992},{"c":22.0782,"h":23.0312,"l":21.72,"n":172,"o":23.0312,"t":"2025-09-25T04:00:00Z","v":9817,"vw":22.367143},{"c":22.0309,"h":22.07,"l":20.74,"n":166,"o":21.39,"t":"2025-09-26T04:00:00Z","v":9814,"vw":21.720743},{"c":22.9782,"h":23.271,"l":22.9,"n":82,"o":22.9,"t":"2025-09-29T04:00:00Z","v":5798,"vw":23.060706},{"c":21.1456,"h":22.93,"l":20.78,"n":290,"o":22.93,"t":"2025-09-30T04:00:00Z","v":44823,"vw":20.891418},{"c":21.7933,"h":21.7933,"l":20.94,"n":165,"o":21.13,"t":"2025-10-01T04:00:00Z","v":12706,"vw":21.353143},{"c":23.7121,"h":24,"l":22.06,"n":272,"o":22.06,"t":"2025-10-02T04:00:00Z","v":47692,"vw":23.010208},{"c":23.8513,"h":24.6334,"l":23.45,"n":194,"o":23.73,"t":"2025-10-03T04:00:00Z","v":18037,"vw":23.966186},{"c":24.3526,"h":24.96,"l":23.84,"n":204,"o":24.36,"t":"2025-10-06T04:00:00Z","v":12830,"vw":24.549853},{"c":25.0989,"h":25.69,"l":24.4359,"n":213,"o":24.91,"t":"2025-10-07T04:00:00Z","v":19400,"vw":25.155911},{"c":26.51,"h":26.81,"l":25.199,"n":965,"o":25.72,"t":"2025-10-08T04:00:00Z","v":134874,"vw":26.393464},{"c":26.2019,"h":26.66,"l":25.76,"n":723,"o":26.63,"t":"2025-10-09T04:00:00Z","v":99931,"vw":26.232665},{"c":22.3098,"h":26.02,"l":21.9687,"n":1350,"o":26.02,"t":"2025-10-10T04:00:00Z","v":167541,"vw":23.361205},{"c":22.4295,"h":22.985,"l":22.07,"n":284,"o":22.5,"t":"2025-10-13T04:00:00Z","v":35725,"vw":22.444271},{"c":23.0355,"h":23.77,"l":20.85,"n":315,"o":21.42,"t":"2025-10-14T04:00:00Z","v":31451,"vw":22.194996},{"c":23.0181,"h":24.04,"l":22.77,"n":142,"o":23.63,"t":"2025-10-15T04:00:00Z","v":15620,"vw":23.706813},{"c":22.098,"h":23.88,"l":22.098,"n":192,"o":23.6,"t":"2025-10-16T04:00:00Z","v":18076,"vw":23.145394},{"c":22.4417,"h":22.56,"l":21.738,"n":104,"o":21.738,"t":"2025-10-17T04:00:00Z","v":8860,"vw":22.308449},{"c":23.2099,"h":23.37,"l":22.28,"n":113,"o":22.89,"t":"2025-10-20T04:00:00Z","v":9340,"vw":22.932699},{"c":23.9439,"h":24.6,"l":23.51,"n":268,"o":23.51,"t":"2025-10-21T04:00:00Z","v":39020,"vw":24.106449},{"c":22.8008,"h":23.46,"l":22.63,"n":216,"o":23.46,"t":"2025-10-22T04:00:00Z","v":40940,"vw":22.791996},{"c":24.3895,"h":24.74,"l":23.17,"n":204,"o":23.17,"t":"2025-10-23T04:00:00Z","v":10778,"vw":24.244263},{"c":24.9939,"h":25.4045,"l":24.7756,"n":200,"o":25.09,"t":"2025-10-24T04:00:00Z","v":21967,"vw":25.079533},{"c":25.3481,"h":26.055,"l":25.27,"n":298,"o":25.55,"t":"2025-10-27T04:00:00Z","v":23210,"vw":25.67504},{"c":25.3592,"h":26.25,"l":25.15,"n":339,"o":25.38,"t":"2025-10-28T04:00:00Z","v":35290,"vw":25.653583},{"c":23.0688,"h":24.03,"l":22.384,"n":530,"o":24,"t":"2025-10-29T04:00:00Z","v":48441,"vw":23.375253},{"c":21.449,"h":22.565,"l":21.4,"n":221,"o":22.51,"t":"2025-10-30T04:00:00Z","v":24001,"vw":21.924582},{"c":22.6058,"h":22.88,"l":22.24,"n":139,"o":22.49,"t":"2025-10-31T04:00:00Z","v":10870,"vw":22.512293},{"c":21.6186,"h":22.81,"l":21.29,"n":148,"o":22.81,"t":"2025-11-03T05:00:00Z","v":14132,"vw":21.700857},{"c":20.6209,"h":21.17,"l":20,"n":224,"o":21.09,"t":"2025-11-04T05:00:00Z","v":28208,"vw":20.429846},{"c":21.2817,"h":21.73,"l":20.76,"n":110,"o":20.76,"t":"2025-11-05T05:00:00Z","v":10340,"vw":21.454559},{"c":19.6652,"h":21.91,"l":19.6652,"n":418,"o":21.57,"t":"2025-11-06T05:00:00Z","v":48323,"vw":20.29527},{"c":16.6204,"h":17.02,"l":14.59,"n":809,"o":14.59,"t":"2025-11-07T05:00:00Z","v":122335,"vw":15.739859},{"c":17.2632,"h":17.86,"l":16.4102,"n":288,"o":17.25,"t":"2025-11-10T05:00:00Z","v":27810,"vw":17.075206},{"c":16.7845,"h":17.03,"l":16.59,"n":143,"o":16.8963,"t":"2025-11-11T05:00:00Z","v":27600,"vw":16.696322},{"c":16.6645,"h":16.9,"l":16.32,"n":94,"o":16.84,"t":"2025-11-12T05:00:00Z","v":8565,"vw":16.571974},{"c":14.9006,"h":16.67,"l":14.705,"n":247,"o":16.5,"t":"2025-11-13T05:00:00Z","v":16424,"vw":15.54365},{"c":14.027,"h":14.8,"l":13.9783,"n":248,"o":14.11,"t":"2025-11-14T05:00:00Z","v":64507,"vw":14.42591},{"c":13.3038,"h":14.34,"l":13,"n":152,"o":14.34,"t":"2025-11-17T05:00:00Z","v":16168,"vw":13.471064},{"c":12.7156,"h":13.3,"l":12.59,"n":143,"o":13.248,"t":"2025-11-18T05:00:00Z","v":8533,"vw":12.857435},{"c":14.6147,"h":15.01,"l":12.4912,"n":272,"o":12.79,"t":"2025-11-19T05:00:00Z","v":31558,"vw":13.871755},{"c":14.6232,"h":16.3721,"l":14.6232,"n":497,"o":15.6,"t":"2025-11-20T05:00:00Z","v":98933,"vw":15.864495},{"c":14.5773,"h":14.8106,"l":13.7742,"n":142,"o":14.5,"t":"2025-11-21T05:00:00Z","v":20469,"vw":14.328403},{"c":14.5622,"h":14.94,"l":14.5622,"n":113,"o":14.67,"t":"2025-11-24T05:00:00Z","v":6651,"vw":14.73269},{"c":15.4036,"h":15.42,"l":14.546,"n":133,"o":14.783,"t":"2025-11-25T05:00:00Z","v":41473,"vw":15.056568},{"c":16.0994,"h":16.555,"l":15.5,"n":227,"o":15.56,"t":"2025-11-26T05:00:00Z","v":22829,"vw":16.287015},{"c":16.9005,"h":17.18,"l":16.6,"n":103,"o":16.62,"t":"2025-11-28T05:00:00Z","v":18859,"vw":16.967819},{"c":15.7145,"h":16.68,"l":15.7145,"n":104,"o":16.36,"t":"2025-12-01T05:00:00Z","v":16969,"vw":16.47913},{"c":13.5726,"h":16.0758,"l":13.5726,"n":375,"o":15.77,"t":"2025-12-02T05:00:00Z","v":52403,"vw":14.385187},{"c":14.0284,"h":14.727,"l":13.76,"n":173,"o":13.78,"t":"2025-12-03T05:00:00Z","v":30223,"vw":14.196592},{"c":14.5067,"h":14.5067,"l":13.85,"n":107,"o":14.15,"t":"2025-12-04T05:00:00Z","v":13736,"vw":14.164053},{"c":13.9532,"h":14.43,"l":13.89,"n":152,"o":14.3,"t":"2025-12-05T05:00:00Z","v":20289,"vw":14.139558},{"c":13.9704,"h":14.24,"l":13.78,"n":168,"o":14,"t":"2025-12-08T05:00:00Z","v":17444,"vw":13.992675},{"c":14.1993,"h":14.339,"l":13.81,"n":92,"o":13.81,"t":"2025-12-09T05:00:00Z","v":10779,"vw":14.163974},{"c":14.977,"h":15.01,"l":14.059,"n":145,"o":14.24,"t":"2025-12-10T05:00:00Z","v":21468,"vw":14.496264},{"c":15.12,"h":15.3513,"l":14.8,"n":104,"o":14.96,"t":"2025-12-11T05:00:00Z","v":20599,"vw":14.999541},{"c":15.6469,"h":15.7,"l":14.9,"n":144,"o":15.51,"t":"2025-12-12T05:00:00Z","v":19886,"vw":15.402234},{"c":15.3016,"h":16.37,"l":15.29,"n":159,"o":16.13,"t":"2025-12-15T05:00:00Z","v":30202,"vw":15.881186},{"c":15.56,"h":15.99,"l":15.35,"n":92,"o":15.51,"t":"2025-12-16T05:00:00Z","v":8654,"vw":15.685344},{"c":15.1297,"h":16.0261,"l":15.1297,"n":94,"o":15.6,"t":"2025-12-17T05:00:00Z","v":10404,"vw":15.479359},{"c":15.4565,"h":16.14,"l":15.43,"n":115,"o":15.66,"t":"2025-12-18T05:00:00Z","v":7903,"vw":15.72864},{"c":15.8809,"h":15.9395,"l":15.64,"n":65,"o":15.65,"t":"2025-12-19T05:00:00Z","v":4260,"vw":15.798128},{"c":15.7436,"h":16.3,"l":15.641,"n":74,"o":16.15,"t":"2025-12-22T05:00:00Z","v":4628,"vw":16.056713},{"c":15.6893,"h":15.7199,"l":15.1801,"n":57,"o":15.64,"t":"2025-12-23T05:00:00Z","v":3486,"vw":15.56562},{"c":16.2337,"h":16.5,"l":15.6204,"n":71,"o":15.7017,"t":"2025-12-24T05:00:00Z","v":7558,"vw":16.054916},{"c":16.3,"h":16.34,"l":15.88,"n":57,"o":16.23,"t":"2025-12-26T05:00:00Z","v":6678,"vw":16.147275},{"c":16.1084,"h":16.235,"l":15.91,"n":59,"o":16.13,"t":"2025-12-29T05:00:00Z","v":6718,"vw":16.038317},{"c":14.9616,"h":15.309,"l":14.8463,"n":88,"o":15,"t":"2025-12-30T05:00:00Z","v":9996,"vw":15.05945},{"c":14.7339,"h":14.965,"l":14.7339,"n":45,"o":14.9644,"t":"2025-12-31T05:00:00Z","v":3289,"vw":14.880664},{"c":14.7186,"h":14.78,"l":13.5454,"n":116,"o":14.32,"t":"2026-01-02T05:00:00Z","v":9519,"vw":14.124857},{"c":16.1969,"h":16.535,"l":14.68,"n":142,"o":14.68,"t":"2026-01-05T05:00:00Z","v":12564,"vw":16.127219},{"c":16.9357,"h":16.9511,"l":16.27,"n":76,"o":16.295,"t":"2026-01-06T05:00:00Z","v":8645,"vw":16.492994},{"c":17.7054,"h":17.9,"l":17.1,"n":133,"o":17.44,"t":"2026-01-07T05:00:00Z","v":11550,"vw":17.658349},{"c":17.0073,"h":17.56,"l":16.89,"n":120,"o":17.24,"t":"2026-01-08T05:00:00Z","v":15641,"vw":17.100232},{"c":16.7146,"h":17.26,"l":16.18,"n":88,"o":17.26,"t":"2026-01-09T05:00:00Z","v":5334,"vw":16.672201},{"c":17.0161,"h":17.3904,"l":16.52,"n":140,"o":17.1,"t":"2026-01-12T05:00:00Z","v":13745,"vw":17.111465},{"c":15.61,"h":16.39,"l":15.28,"n":158,"o":16.39,"t":"2026-01-13T05:00:00Z","v":10717,"vw":15.643399},{"c":14.7494,"h":15.27,"l":14.28,"n":192,"o":15.125,"t":"2026-01-14T05:00:00Z","v":15465,"vw":14.745367},{"c":14.4863,"h":14.6462,"l":14.34,"n":122,"o":14.64,"t":"2026-01-15T05:00:00Z","v":20482,"vw":14.443082},{"c":14.9179,"h":14.95,"l":14.45,"n":107,"o":14.59,"t":"2026-01-16T05:00:00Z","v":12373,"vw":14.70297},{"c":13.4416,"h":14.255,"l":13.37,"n":146,"o":14,"t":"2026-01-20T05:00:00Z","v":11752,"vw":13.805976},{"c":13.9545,"h":14.37,"l":13.75,"n":115,"o":13.9396,"t":"2026-01-21T05:00:00Z","v":11114,"vw":13.997095},{"c":14.5133,"h":14.66,"l":14.1405,"n":106,"o":14.1405,"t":"2026-01-22T05:00:00Z","v":11814,"vw":14.457149},{"c":15.2202,"h":15.63,"l":14.74,"n":108,"o":14.74,"t":"2026-01-23T05:00:00Z","v":7456,"vw":15.266508},{"c":14.7768,"h":15.14,"l":14.77,"n":86,"o":15.14,"t":"2026-01-26T05:00:00Z","v":5807,"vw":14.930043},{"c":14.2273,"h":14.99,"l":14,"n":105,"o":14.99,"t":"2026-01-27T05:00:00Z","v":9246,"vw":14.252754},{"c":14.0275,"h":14.69,"l":14,"n":54,"o":14.37,"t":"2026-01-28T05:00:00Z","v":4382,"vw":14.364231},{"c":13.1275,"h":13.75,"l":13,"n":152,"o":13.75,"t":"2026-01-29T05:00:00Z","v":8352,"vw":13.404957},{"c":12.3914,"h":12.91,"l":12.24,"n":114,"o":12.77,"t":"2026-01-30T05:00:00Z","v":7540,"vw":12.415501},{"c":12.4002,"h":12.505,"l":11.93,"n":74,"o":11.93,"t":"2026-02-02T05:00:00Z","v":2775,"vw":12.309699},{"c":10.885,"h":11.44,"l":10.8,"n":236,"o":11.09,"t":"2026-02-03T05:00:00Z","v":28840,"vw":10.954598},{"c":11.1303,"h":11.1303,"l":10.33,"n":88,"o":10.67,"t":"2026-02-04T05:00:00Z","v":3773,"vw":10.813578},{"c":9.629,"h":10.92,"l":9.55,"n":144,"o":10.92,"t":"2026-02-05T05:00:00Z","v":12466,"vw":9.92571},{"c":10.4935,"h":10.6,"l":10.18,"n":97,"o":10.55,"t":"2026-02-06T05:00:00Z","v":11144,"vw":10.344714},{"c":10.7776,"h":11.015,"l":10.4,"n":54,"o":10.4,"t":"2026-02-09T05:00:00Z","v":7614,"vw":10.92173},{"c":10.9703,"h":11.325,"l":10.84,"n":61,"o":10.99,"t":"2026-02-10T05:00:00Z","v":4896,"vw":11.14493},{"c":9.6279,"h":10.5,"l":9.5661,"n":190,"o":10.5,"t":"2026-02-11T05:00:00Z","v":16919,"vw":9.748388},{"c":7.9343,"h":9.5,"l":7.66,"n":339,"o":9.5,"t":"2026-02-12T05:00:00Z","v":69537,"vw":8.110876},{"c":8.1628,"h":8.23,"l":7.841,"n":76,"o":8.23,"t":"2026-02-13T05:00:00Z","v":12556,"vw":8.015007},{"c":8.45,"h":8.6,"l":8.081,"n":103,"o":8.19,"t":"2026-02-17T05:00:00Z","v":28423,"vw":8.267032},{"c":9.4295,"h":9.55,"l":9.06,"n":155,"o":9.06,"t":"2026-02-18T05:00:00Z","v":17610,"vw":9.383642},{"c":9.1485,"h":9.35,"l":9,"n":91,"o":9.24,"t":"2026-02-19T05:00:00Z","v":5393,"vw":9.183253},{"c":9.235,"h":9.5,"l":8.91,"n":67,"o":8.91,"t":"2026-02-20T05:00:00Z","v":15710,"vw":9.278812},{"c":8.3801,"h":8.71,"l":8.1663,"n":115,"o":8.7,"t":"2026-02-23T05:00:00Z","v":18681,"vw":8.404589},{"c":8.46,"h":8.6,"l":8.07,"n":84,"o":8.215,"t":"2026-02-24T05:00:00Z","v":10834,"vw":8.489732},{"c":8.7834,"h":8.83,"l":8.4,"n":81,"o":8.46,"t":"2026-02-25T05:00:00Z","v":12042,"vw":8.628814},{"c":9.6351,"h":9.73,"l":8.87,"n":1188,"o":8.87,"t":"2026-02-26T05:00:00Z","v":99783,"vw":9.362743},{"c":12.911,"h":13.67,"l":11.99,"n":2061,"o":12.89,"t":"2026-02-27T05:00:00Z","v":238960,"vw":12.665294},{"c":13.1472,"h":13.27,"l":11.32,"n":379,"o":11.54,"t":"2026-03-02T05:00:00Z","v":47469,"vw":12.429283},{"c":12.6057,"h":13.26,"l":11.93,"n":139,"o":13,"t":"2026-03-03T05:00:00Z","v":14493,"vw":12.605757},{"c":13.4936,"h":13.6,"l":12.57,"n":180,"o":12.57,"t":"2026-03-04T05:00:00Z","v":9914,"vw":13.055743},{"c":14.2548,"h":14.38,"l":13.41,"n":242,"o":13.41,"t":"2026-03-05T05:00:00Z","v":35518,"vw":14.081063},{"c":13.9243,"h":14.3,"l":13.455,"n":123,"o":14.07,"t":"2026-03-06T05:00:00Z","v":7278,"vw":13.830413},{"c":13.5825,"h":13.62,"l":12.75,"n":129,"o":13.15,"t":"2026-03-09T04:00:00Z","v":11585,"vw":13.001429},{"c":13.5271,"h":13.969,"l":13.3,"n":107,"o":13.74,"t":"2026-03-10T04:00:00Z","v":14523,"vw":13.803224},{"c":13.1435,"h":14.14,"l":12.76,"n":148,"o":14.14,"t":"2026-03-11T04:00:00Z","v":35119,"vw":13.029991},{"c":11.1709,"h":12.77,"l":11.13,"n":186,"o":12.77,"t":"2026-03-12T04:00:00Z","v":12718,"vw":11.721864},{"c":11.1687,"h":11.69,"l":11.15,"n":124,"o":11.63,"t":"2026-03-13T04:00:00Z","v":19096,"vw":11.414484},{"c":11.1422,"h":11.4229,"l":11.051,"n":89,"o":11.4229,"t":"2026-03-16T04:00:00Z","v":15199,"vw":11.178119},{"c":11.1335,"h":11.59,"l":11.12,"n":67,"o":11.27,"t":"2026-03-17T04:00:00Z","v":12118,"vw":11.410081},{"c":10.4272,"h":11.67,"l":10.4,"n":149,"o":11.56,"t":"2026-03-18T04:00:00Z","v":15083,"vw":10.821308},{"c":10.8157,"h":10.898,"l":10.245,"n":68,"o":10.56,"t":"2026-03-19T04:00:00Z","v":9291,"vw":10.597352},{"c":10.9103,"h":11.28,"l":10.61,"n":65,"o":10.8,"t":"2026-03-20T04:00:00Z","v":6440,"vw":10.961987},{"c":11.6032,"h":11.9,"l":11.37,"n":77,"o":11.56,"t":"2026-03-23T04:00:00Z","v":6296,"vw":11.622366},{"c":11.1038,"h":11.25,"l":10.91,"n":178,"o":10.91,"t":"2026-03-24T04:00:00Z","v":11040,"vw":11.064332},{"c":11.1311,"h":11.86,"l":11.1,"n":59,"o":11.81,"t":"2026-03-25T04:00:00Z","v":4523,"vw":11.635773},{"c":10.8979,"h":11.52,"l":10.85,"n":74,"o":11.52,"t":"2026-03-26T04:00:00Z","v":7901,"vw":11.105875},{"c":9.6828,"h":10.5,"l":9.65,"n":117,"o":10.5,"t":"2026-03-27T04:00:00Z","v":10603,"vw":9.915736},{"c":10.0268,"h":10.25,"l":9.73,"n":53,"o":9.73,"t":"2026-03-30T04:00:00Z","v":2534,"vw":10.003357},{"c":11.103,"h":11.19,"l":10.43,"n":113,"o":10.6999,"t":"2026-03-31T04:00:00Z","v":10977,"vw":10.956738},{"c":10.8644,"h":11.53,"l":10.8644,"n":61,"o":11.33,"t":"2026-04-01T04:00:00Z","v":13994,"vw":11.193585},{"c":10.8996,"h":10.8996,"l":9.891,"n":73,"o":10.3322,"t":"2026-04-02T04:00:00Z","v":8227,"vw":10.508039},{"c":11.2675,"h":11.4,"l":11.08,"n":66,"o":11.36,"t":"2026-04-06T04:00:00Z","v":15310,"vw":11.187494},{"c":10.9704,"h":11.2,"l":10.9,"n":83,"o":11.2,"t":"2026-04-07T04:00:00Z","v":16685,"vw":10.947665},{"c":12.0215,"h":12.86,"l":11.925,"n":168,"o":12.5,"t":"2026-04-08T04:00:00Z","v":9578,"vw":12.307818},{"c":12.0213,"h":12.0411,"l":11.045,"n":66,"o":11.87,"t":"2026-04-09T04:00:00Z","v":4762,"vw":11.297882},{"c":11.7572,"h":11.7572,"l":11.45,"n":62,"o":11.45,"t":"2026-04-10T04:00:00Z","v":4583,"vw":11.556605},{"c":12.5501,"h":12.5501,"l":11.23,"n":246,"o":11.26,"t":"2026-04-13T04:00:00Z","v":43788,"vw":11.390347},{"c":13.3234,"h":13.385,"l":12.72,"n":135,"o":12.72,"t":"2026-04-14T04:00:00Z","v":14277,"vw":13.151835},{"c":14.0422,"h":14.11,"l":13.3,"n":120,"o":13.58,"t":"2026-04-15T04:00:00Z","v":11035,"vw":13.910199},{"c":14.295,"h":14.39,"l":13.94,"n":146,"o":14.2,"t":"2026-04-16T04:00:00Z","v":17142,"vw":14.322714},{"c":15.3493,"h":15.57,"l":14.74,"n":260,"o":14.74,"t":"2026-04-17T04:00:00Z","v":25331,"vw":15.380517},{"c":16.4767,"h":16.4767,"l":15.7,"n":106,"o":15.7,"t":"2026-04-20T04:00:00Z","v":6473,"vw":16.244114},{"c":15.5494,"h":17.0767,"l":15.54,"n":304,"o":16.6,"t":"2026-04-21T04:00:00Z","v":36541,"vw":16.310436},{"c":15.8234,"h":16.17,"l":15.7,"n":110,"o":15.99,"t":"2026-04-22T04:00:00Z","v":8457,"vw":15.849185},{"c":14.7031,"h":15.09,"l":14.21,"n":235,"o":15,"t":"2026-04-23T04:00:00Z","v":9956,"vw":14.777816},{"c":15.4291,"h":15.57,"l":14.895,"n":65,"o":14.97,"t":"2026-04-24T04:00:00Z","v":7653,"vw":15.26165},{"c":15.2864,"h":15.385,"l":14.93,"n":63,"o":15.04,"t":"2026-04-27T04:00:00Z","v":3235,"vw":15.228144},{"c":14.5127,"h":15.15,"l":14.5127,"n":47,"o":14.99,"t":"2026-04-28T04:00:00Z","v":4718,"vw":14.891142},{"c":14.4367,"h":14.67,"l":14.0101,"n":153,"o":14.26,"t":"2026-04-29T04:00:00Z","v":21528,"vw":14.235363},{"c":14.9194,"h":14.9194,"l":14.03,"n":48,"o":14.37,"t":"2026-04-30T04:00:00Z","v":2346,"vw":14.499677},{"c":15.4797,"h":15.57,"l":15.2974,"n":73,"o":15.41,"t":"2026-05-01T04:00:00Z","v":5765,"vw":15.47909},{"c":15.51,"h":15.98,"l":15.51,"n":182,"o":15.91,"t":"2026-05-04T04:00:00Z","v":3315,"vw":15.673259},{"c":15.2047,"h":15.55,"l":14.93,"n":220,"o":14.93,"t":"2026-05-05T04:00:00Z","v":54423,"vw":15.364023},{"c":15.0182,"h":15.28,"l":14.7,"n":121,"o":15.28,"t":"2026-05-06T04:00:00Z","v":15627,"vw":15.112476},{"c":14.7434,"h":15.25,"l":14.685,"n":481,"o":15.18,"t":"2026-05-07T04:00:00Z","v":46722,"vw":15.07291},{"c":16.666,"h":17.4,"l":15.67,"n":470,"o":16.88,"t":"2026-05-08T04:00:00Z","v":55769,"vw":16.604244},{"c":15.87,"h":16.85,"l":15.8,"n":422,"o":16.85,"t":"2026-05-11T04:00:00Z","v":37878,"vw":16.202882},{"c":15.42,"h":15.69,"l":15.13,"n":204,"o":15.47,"t":"2026-05-12T04:00:00Z","v":10219,"vw":15.325445},{"c":14.5207,"h":15.0399,"l":14.08,"n":148,"o":14.94,"t":"2026-05-13T04:00:00Z","v":10862,"vw":14.828798},{"c":15.1041,"h":15.16,"l":14.4,"n":65,"o":14.4,"t":"2026-05-14T04:00:00Z","v":2143,"vw":14.905076},{"c":14.6022,"h":15.09,"l":14.57,"n":108,"o":14.63,"t":"2026-05-15T04:00:00Z","v":24916,"vw":14.865455},{"c":14.7291,"h":15,"l":14.381,"n":70,"o":14.431,"t":"2026-05-18T04:00:00Z","v":7036,"vw":14.919657},{"c":14.1197,"h":14.75,"l":14.1,"n":84,"o":14.75,"t":"2026-05-19T04:00:00Z","v":2316,"vw":14.34812},{"c":14.8392,"h":15.13,"l":14.02,"n":94,"o":14.12,"t":"2026-05-20T04:00:00Z","v":2824,"vw":14.862458},{"c":13.9344,"h":14.06,"l":13.8,"n":80,"o":14.06,"t":"2026-05-21T04:00:00Z","v":2049,"vw":13.870701},{"c":13.6333,"h":13.92,"l":13.58,"n":84,"o":13.92,"t":"2026-05-22T04:00:00Z","v":4668,"vw":13.751504},{"c":14.0837,"h":14.125,"l":13.97,"n":56,"o":14.125,"t":"2026-05-26T04:00:00Z","v":3543,"vw":14.047698},{"c":14.9261,"h":15.399,"l":14.51,"n":103,"o":14.51,"t":"2026-05-27T04:00:00Z","v":5271,"vw":15.108808},{"c":16.1679,"h":16.22,"l":14.5,"n":109,"o":14.7,"t":"2026-05-28T04:00:00Z","v":4305,"vw":15.598546},{"c":16.7481,"h":17.16,"l":16.16,"n":205,"o":16.16,"t":"2026-05-29T04:00:00Z","v":22176,"vw":16.740717},{"c":16.889,"h":17.55,"l":16.7,"n":210,"o":17.01,"t":"2026-06-01T04:00:00Z","v":22999,"vw":17.202957},{"c":16.1155,"h":16.37,"l":16.06,"n":132,"o":16.25,"t":"2026-06-02T04:00:00Z","v":8470,"vw":16.189102},{"c":14.2506,"h":15.715,"l":14.15,"n":123,"o":15.715,"t":"2026-06-03T04:00:00Z","v":7595,"vw":14.466728},{"c":14.6142,"h":15.1,"l":14.54,"n":79,"o":14.9101,"t":"2026-06-04T04:00:00Z","v":3938,"vw":14.886547},{"c":13.4765,"h":14.36,"l":13.2574,"n":106,"o":14.36,"t":"2026-06-05T04:00:00Z","v":6742,"vw":13.522803},{"c":14.1112,"h":14.3699,"l":13.47,"n":66,"o":13.47,"t":"2026-06-08T04:00:00Z","v":5426,"vw":14.074981},{"c":13.4901,"h":14.25,"l":12.75,"n":97,"o":13.849,"t":"2026-06-09T04:00:00Z","v":5958,"vw":13.796339},{"c":12.8591,"h":13.62,"l":12.8591,"n":71,"o":13.62,"t":"2026-06-10T04:00:00Z","v":4267,"vw":13.28175},{"c":13.8113,"h":13.85,"l":12.395,"n":70,"o":12.87,"t":"2026-06-11T04:00:00Z","v":5081,"vw":13.02374},{"c":13.9098,"h":13.95,"l":13.64,"n":92,"o":13.67,"t":"2026-06-12T04:00:00Z","v":5137,"vw":13.736259},{"c":15.7891,"h":15.985,"l":15.34,"n":207,"o":15.35,"t":"2026-06-15T04:00:00Z","v":39572,"vw":15.937395},{"c":15.912,"h":16.4211,"l":15.912,"n":64,"o":16.27,"t":"2026-06-16T04:00:00Z","v":4348,"vw":16.185239},{"c":15.1602,"h":16.58,"l":15.1602,"n":77,"o":16.12,"t":"2026-06-17T04:00:00Z","v":6199,"vw":16.111857},{"c":15.9489,"h":15.97,"l":15.17,"n":56,"o":15.27,"t":"2026-06-18T04:00:00Z","v":2521,"vw":15.718067},{"c":15.1682,"h":16.02,"l":15.1682,"n":76,"o":16.02,"t":"2026-06-22T04:00:00Z","v":4375,"vw":15.427269},{"c":14.9413,"h":15.1207,"l":14.71,"n":82,"o":14.889,"t":"2026-06-23T04:00:00Z","v":3958,"vw":14.898015},{"c":16.2929,"h":16.6808,"l":14.96,"n":127,"o":14.96,"t":"2026-06-24T04:00:00Z","v":10682,"vw":16.173478},{"c":15.6202,"h":16.27,"l":15.6202,"n":124,"o":16.12,"t":"2026-06-25T04:00:00Z","v":10109,"vw":16.110385},{"c":17.106,"h":17.106,"l":15.4,"n":147,"o":15.4,"t":"2026-06-26T04:00:00Z","v":12555,"vw":16.207239},{"c":17.1234,"h":17.5,"l":16.89,"n":151,"o":17.5,"t":"2026-06-29T04:00:00Z","v":11457,"vw":17.137897},{"c":16.3526,"h":17.065,"l":16.1,"n":174,"o":16.97,"t":"2026-06-30T04:00:00Z","v":17782,"vw":16.586779},{"c":16.7856,"h":17,"l":16.185,"n":65,"o":16.185,"t":"2026-07-01T04:00:00Z","v":1999,"vw":16.59125},{"c":17.4821,"h":18.355,"l":17.33,"n":176,"o":17.59,"t":"2026-07-02T04:00:00Z","v":14490,"vw":17.926936},{"c":17.6097,"h":17.62,"l":17.215,"n":65,"o":17.46,"t":"2026-07-06T04:00:00Z","v":2847,"vw":17.521104},{"c":16.8902,"h":17.88,"l":16.8902,"n":75,"o":17.88,"t":"2026-07-07T04:00:00Z","v":3749,"vw":17.426427},{"c":16.4956,"h":16.4956,"l":16.0299,"n":226,"o":16.35,"t":"2026-07-08T04:00:00Z","v":28827,"vw":16.293743},{"c":16.8241,"h":16.91,"l":16.8241,"n":42,"o":16.91,"t":"2026-07-09T04:00:00Z","v":1126,"vw":16.897186},{"c":16.8203,"h":17.22,"l":16.7781,"n":60,"o":17.22,"t":"2026-07-10T04:00:00Z","v":2377,"vw":17.005898},{"c":17.442,"h":17.442,"l":16.77,"n":103,"o":17.06,"t":"2026-07-13T04:00:00Z","v":5358,"vw":17.054995},{"c":17.987,"h":18.3,"l":17.57,"n":213,"o":17.57,"t":"2026-07-14T04:00:00Z","v":10117,"vw":18.010489},{"c":18.7749,"h":19.6,"l":17.085,"n":246,"o":17.085,"t":"2026-07-15T04:00:00Z","v":23434,"vw":18.614461},{"c":18.5864,"h":19.23,"l":18.43,"n":160,"o":18.6,"t":"2026-07-16T04:00:00Z","v":9737,"vw":18.737377},{"c":17.9295,"h":18.18,"l":17.51,"n":127,"o":17.61,"t":"2026-07-17T04:00:00Z","v":7376,"vw":17.845473},{"c":17.614,"h":18.31,"l":17.445,"n":156,"o":18.31,"t":"2026-07-20T04:00:00Z","v":16290,"vw":17.931023},{"c":18.026,"h":18.35,"l":17.99,"n":56,"o":18.15,"t":"2026-07-21T04:00:00Z","v":3939,"vw":18.09905},{"c":16.7666,"h":17.72,"l":16.685,"n":66,"o":17.72,"t":"2026-07-22T04:00:00Z","v":2402,"vw":16.839104},{"c":16.4255,"h":16.57,"l":16.05,"n":151,"o":16.515,"t":"2026-07-23T04:00:00Z","v":15736,"vw":16.332252},{"c":16.6027,"h":17.15,"l":16.1,"n":104,"o":16.25,"t":"2026-07-24T04:00:00Z","v":11744,"vw":16.601277},{"c":18.3026,"h":18.3026,"l":17.5299,"n":163,"o":18.06,"t":"2026-07-27T04:00:00Z","v":11738,"vw":17.923501},{"c":19.1194,"h":19.1194,"l":18.22,"n":73,"o":18.62,"t":"2026-07-28T04:00:00Z","v":3819,"vw":18.730435},{"c":18.7684,"h":19.4,"l":18.58,"n":113,"o":18.95,"t":"2026-07-29T04:00:00Z","v":5433,"vw":18.895555},{"c":18.9767,"h":18.9767,"l":18.19,"n":88,"o":18.285,"t":"2026-07-30T04:00:00Z","v":11770,"vw":18.587698},{"c":18.2983,"h":18.465,"l":17.98,"n":95,"o":18.145,"t":"2026-07-31T04:00:00Z","v":10774,"vw":18.188101},{"c":18.6414,"h":18.6414,"l":18.2808,"n":62,"o":18.525,"t":"2026-08-03T04:00:00Z","v":4132,"vw":18.590484},{"c":19.8156,"h":19.84,"l":18.93,"n":120,"o":19.16,"t":"2026-08-04T04:00:00Z","v":8024,"vw":19.553955},{"c":19.6695,"h":20.43,"l":19.4084,"n":308,"o":20.43,"t":"2026-08-05T04:00:00Z","v":21507,"vw":19.666522},{"c":17.2785,"h":19.11,"l":16.98,"n":270,"o":19.09,"t":"2026-08-06T04:00:00Z","v":26287,"vw":17.564143},{"c":17.1761,"h":17.49,"l":16.705,"n":148,"o":16.98,"t":"2026-08-07T04:00:00Z","v":19152,"vw":17.201616},{"c":17.1,"h":17.549,"l":17.03,"n":158,"o":17.28,"t":"2026-08-10T04:00:00Z","v":23422,"vw":17.328585},{"c":17.1013,"h":17.18,"l":16.965,"n":61,"o":17.12,"t":"2026-08-11T04:00:00Z","v":8321,"vw":17.019924},{"c":16.8107,"h":17.18,"l":16.38,"n":91,"o":17.18,"t":"2026-08-12T04:00:00Z","v":7958,"vw":16.633372},{"c":18.9111,"h":19.1,"l":17.69,"n":163,"o":17.79,"t":"2026-08-13T04:00:00Z","v":22131,"vw":18.236018},{"c":18.6953,"h":18.96,"l":18.59,"n":121,"o":18.67,"t":"2026-08-14T04:00:00Z","v":13870,"vw":18.736895},{"c":17.5044,"h":17.97,"l":17.5044,"n":91,"o":17.97,"t":"2026-08-17T04:00:00Z","v":5216,"vw":17.668609},{"c":17.2177,"h":18.01,"l":17.2177,"n":66,"o":18.01,"t":"2026-08-18T04:00:00Z","v":2299,"vw":17.648991},{"c":17.8759,"h":18.05,"l":17.43,"n":106,"o":17.43,"t":"2026-08-19T04:00:00Z","v":6644,"vw":17.820018},{"c":17.4298,"h":17.72,"l":17.33,"n":87,"o":17.72,"t":"2026-08-20T04:00:00Z","v":6957,"vw":17.488877},{"c":18.3466,"h":18.3466,"l":17.922,"n":77,"o":18.01,"t":"2026-08-21T04:00:00Z","v":2783,"vw":18.107547},{"c":18.0006,"h":18.92,"l":18.0006,"n":158,"o":18.38,"t":"2026-08-24T04:00:00Z","v":17529,"vw":18.577598},{"c":18.5569,"h":18.5569,"l":18.29,"n":71,"o":18.44,"t":"2026-08-25T04:00:00Z","v":4614,"vw":18.349888},{"c":18.7925,"h":19.05,"l":18.45,"n":100,"o":18.45,"t":"2026-08-26T04:00:00Z","v":11294,"vw":18.466046},{"c":19.5481,"h":20.35,"l":19.5481,"n":155,"o":19.63,"t":"2026-08-27T04:00:00Z","v":12805,"vw":19.8255},{"c":18.926,"h":19.94,"l":18.72,"n":66,"o":19.57,"t":"2026-08-28T04:00:00Z","v":3890,"vw":19.117659},{"c":18.2185,"h":18.2501,"l":17.91,"n":72,"o":17.975,"t":"2026-08-31T04:00:00Z","v":5078,"vw":18.124176},{"c":16.3432,"h":17.39,"l":16.3432,"n":96,"o":17.28,"t":"2026-09-01T04:00:00Z","v":5520,"vw":17.191323},{"c":18.2711,"h":18.49,"l":16.65,"n":129,"o":16.65,"t":"2026-09-02T04:00:00Z","v":8361,"vw":17.639743},{"c":18.6297,"h":19,"l":18.13,"n":91,"o":19,"t":"2026-09-03T04:00:00Z","v":10431,"vw":18.468605},{"c":18.4204,"h":18.57,"l":18.07,"n":64,"o":18.07,"t":"2026-09-04T04:00:00Z","v":2030,"vw":18.379076},{"c":17.1593,"h":17.27,"l":17.1593,"n":89,"o":17.27,"t":"2026-09-08T04:00:00Z","v":3162,"vw":17.236596},{"c":16.9125,"h":17.04,"l":16.7999,"n":60,"o":16.8,"t":"2026-09-09T04:00:00Z","v":2764,"vw":16.939579},{"c":16.7021,"h":17.06,"l":16.7021,"n":57,"o":17.06,"t":"2026-09-10T04:00:00Z","v":2364,"vw":16.88},{"c":16.7833,"h":16.87,"l":16.745,"n":35,"o":16.745,"t":"2026-09-11T04:00:00Z","v":1321,"vw":16.797222},{"c":16.8625,"h":17.3,"l":16.74,"n":59,"o":16.785,"t":"2026-09-14T04:00:00Z","v":7289,"vw":17.069304},{"c":16.3717,"h":16.73,"l":16.31,"n":47,"o":16.69,"t":"2026-09-15T04:00:00Z","v":2896,"vw":16.62872},{"c":15.6847,"h":16.29,"l":15.44,"n":69,"o":15.71,"t":"2026-09-16T04:00:00Z","v":5096,"vw":15.721567},{"c":15.6135,"h":16.04,"l":15.6135,"n":52,"o":16.04,"t":"2026-09-17T04:00:00Z","v":4163,"vw":15.752087},{"c":15.4922,"h":15.6329,"l":15.49,"n":99,"o":15.6329,"t":"2026-09-18T04:00:00Z","v":2703,"vw":15.560967},{"c":16.1233,"h":16.2,"l":15.66,"n":112,"o":15.66,"t":"2026-09-21T04:00:00Z","v":7719,"vw":15.718013},{"c":15.9991,"h":16.85,"l":15.89,"n":50,"o":16.85,"t":"2026-09-22T04:00:00Z","v":4180,"vw":16.243515},{"c":14.8272,"h":15.1599,"l":14.7,"n":90,"o":15,"t":"2026-09-23T04:00:00Z","v":4685,"vw":14.968909},{"c":15.6118,"h":15.6118,"l":14.855,"n":65,"o":14.855,"t":"2026-09-24T04:00:00Z","v":2679,"vw":15.22714},{"c":15.5,"h":15.59,"l":15.5,"n":60,"o":15.59,"t":"2026-09-25T04:00:00Z","v":748,"vw":15.565},{"c":14.1947,"h":14.66,"l":14.1947,"n":106,"o":14.5,"t":"2026-09-28T04:00:00Z","v":6720,"vw":14.51679},{"c":14.5684,"h":14.6452,"l":14.2014,"n":47,"o":14.2704,"t":"2026-09-29T04:00:00Z","v":1156,"vw":14.375327},{"c":14.315,"h":14.61,"l":14.14,"n":101,"o":14.61,"t":"2026-09-30T04:00:00Z","v":11143,"vw":14.337343},{"c":14.4634,"h":14.4634,"l":14.08,"n":47,"o":14.1,"t":"2026-10-01T04:00:00Z","v":2783,"vw":14.299984},{"c":14.5718,"h":15.22,"l":14.4311,"n":90,"o":15.219,"t":"2026-10-02T04:00:00Z","v":6561,"vw":14.762936},{"c":15.3167,"h":15.49,"l":14.9,"n":92,"o":14.9,"t":"2026-10-05T04:00:00Z","v":9060,"vw":15.315949},{"c":15.457,"h":15.457,"l":15.35,"n":59,"o":15.36,"t":"2026-10-06T04:00:00Z","v":8919,"vw":15.367509},{"c":15.2591,"h":15.28,"l":15.03,"n":57,"o":15.09,"t":"2026-10-07T04:00:00Z","v":5352,"vw":15.124596},{"c":14.8989,"h":14.9,"l":14.085,"n":94,"o":14.9,"t":"2026-10-08T04:00:00Z","v":8836,"vw":14.604012},{"c":15.7366,"h":15.89,"l":15.6,"n":37,"o":15.6,"t":"2026-10-09T04:00:00Z","v":1485,"vw":15.774407},{"c":15.4669,"h":15.72,"l":15.38,"n":33,"o":15.44,"t":"2026-10-12T04:00:00Z","v":3226,"vw":15.648969},{"c":15.4738,"h":15.5,"l":15.19,"n":37,"o":15.5,"t":"2026-10-13T04:00:00Z","v":9168,"vw":15.464001},{"c":15.0843,"h":15.0843,"l":14.76,"n":81,"o":14.84,"t":"2026-10-14T04:00:00Z","v":8509,"vw":14.908726},{"c":16.6646,"h":16.74,"l":15.55,"n":84,"o":15.55,"t":"2026-10-15T04:00:00Z","v":4549,"vw":16.380276},{"c":15.8447,"h":17.1,"l":15.8447,"n":88,"o":17.09,"t":"2026-10-16T04:00:00Z","v":4596,"vw":16.776096},{"c":15.6829,"h":15.6829,"l":15.6829,"n":26,"o":15.6829,"t":"2026-10-19T04:00:00Z","v":242,"vw":15.6829},{"c":15.9035,"h":16.05,"l":15.9035,"n":21,"o":16.05,"t":"2026-10-20T04:00:00Z","v":455,"vw":16.05},{"c":15.9654,"h":16.3591,"l":15.9654,"n":36,"o":16.3591,"t":"2026-10-21T04:00:00Z","v":2185,"vw":16.157147},{"c":16.2441,"h":16.58,"l":15.98,"n":27,"o":16.375,"t":"2026-10-22T04:00:00Z","v":1821,"vw":16.162887}],"volatilityBars":[{"c":15.669,"h":15.7,"l":15.66,"n":59,"o":15.66,"t":"2026-09-21T13:45:00Z","v":6486,"vw":15.67058},{"c":15.83,"h":15.83,"l":15.83,"n":3,"o":15.83,"t":"2026-09-21T14:15:00Z","v":105,"vw":15.83},{"c":15.88,"h":15.88,"l":15.88,"n":1,"o":15.88,"t":"2026-09-21T14:30:00Z","v":100,"vw":15.88},{"c":15.92,"h":15.92,"l":15.92,"n":1,"o":15.92,"t":"2026-09-21T15:00:00Z","v":100,"vw":15.92},{"c":16.1,"h":16.1,"l":16.1,"n":1,"o":16.1,"t":"2026-09-21T16:15:00Z","v":100,"vw":16.1},{"c":16.2,"h":16.2,"l":16.2,"n":1,"o":16.2,"t":"2026-09-21T19:15:00Z","v":330,"vw":16.2},{"c":16.85,"h":16.85,"l":16.85,"n":4,"o":16.85,"t":"2026-09-22T13:30:00Z","v":1012,"vw":16.85},{"c":16.6,"h":16.6,"l":16.6,"n":1,"o":16.6,"t":"2026-09-22T13:45:00Z","v":100,"vw":16.6},{"c":15.89,"h":15.89,"l":15.89,"n":3,"o":15.89,"t":"2026-09-22T15:00:00Z","v":104,"vw":15.89},{"c":15.93,"h":15.93,"l":15.93,"n":1,"o":15.93,"t":"2026-09-22T17:00:00Z","v":315,"vw":15.93},{"c":16.08,"h":16.08,"l":16.08,"n":3,"o":16.08,"t":"2026-09-22T17:45:00Z","v":700,"vw":16.08},{"c":15.935,"h":15.935,"l":15.935,"n":1,"o":15.935,"t":"2026-09-22T18:30:00Z","v":200,"vw":15.935},{"c":15.9998,"h":16,"l":15.9998,"n":2,"o":16,"t":"2026-09-22T19:15:00Z","v":1110,"vw":15.9999},{"c":16.03,"h":16.03,"l":16.03,"n":1,"o":16.03,"t":"2026-09-22T19:30:00Z","v":310,"vw":16.03},{"c":15,"h":15,"l":15,"n":3,"o":15,"t":"2026-09-23T14:00:00Z","v":102,"vw":15},{"c":14.7,"h":14.7,"l":14.7,"n":1,"o":14.7,"t":"2026-09-23T14:15:00Z","v":100,"vw":14.7},{"c":14.749,"h":14.749,"l":14.749,"n":1,"o":14.749,"t":"2026-09-23T14:45:00Z","v":290,"vw":14.749},{"c":15.1272,"h":15.1272,"l":15.1272,"n":1,"o":15.1272,"t":"2026-09-23T16:00:00Z","v":100,"vw":15.1272},{"c":14.99,"h":14.99,"l":14.96,"n":2,"o":14.96,"t":"2026-09-23T16:30:00Z","v":200,"vw":14.975},{"c":15.1471,"h":15.1599,"l":15.055,"n":7,"o":15.055,"t":"2026-09-23T16:45:00Z","v":452,"vw":15.111286},{"c":15.079,"h":15.1599,"l":15.07,"n":11,"o":15.159,"t":"2026-09-23T17:00:00Z","v":1000,"vw":15.105975},{"c":14.8,"h":14.8,"l":14.8,"n":1,"o":14.8,"t":"2026-09-23T17:45:00Z","v":296,"vw":14.8},{"c":14.98,"h":14.98,"l":14.98,"n":1,"o":14.98,"t":"2026-09-23T18:45:00Z","v":100,"vw":14.98},{"c":14.99,"h":14.99,"l":14.99,"n":5,"o":14.99,"t":"2026-09-23T19:00:00Z","v":1000,"vw":14.99},{"c":14.81,"h":14.81,"l":14.81,"n":3,"o":14.81,"t":"2026-09-23T19:45:00Z","v":492,"vw":14.81},{"c":14.855,"h":14.855,"l":14.855,"n":1,"o":14.855,"t":"2026-09-24T13:30:00Z","v":100,"vw":14.855},{"c":15.24,"h":15.24,"l":15.21,"n":4,"o":15.21,"t":"2026-09-24T14:15:00Z","v":500,"vw":15.216682},{"c":15.255,"h":15.28,"l":15.255,"n":4,"o":15.28,"t":"2026-09-24T14:45:00Z","v":1400,"vw":15.256793},{"c":15.24,"h":15.24,"l":15.22,"n":2,"o":15.22,"t":"2026-09-24T15:45:00Z","v":200,"vw":15.23},{"c":15.66,"h":15.66,"l":15.66,"n":2,"o":15.66,"t":"2026-09-25T08:00:00Z","v":112,"vw":15.66},{"c":15.59,"h":15.59,"l":15.59,"n":1,"o":15.59,"t":"2026-09-25T19:30:00Z","v":100,"vw":15.59},{"c":15.54,"h":15.54,"l":15.54,"n":2,"o":15.54,"t":"2026-09-25T19:45:00Z","v":108,"vw":15.54},{"c":14.5,"h":14.5,"l":14.5,"n":6,"o":14.5,"t":"2026-09-28T13:30:00Z","v":455,"vw":14.5},{"c":14.62,"h":14.62,"l":14.62,"n":1,"o":14.62,"t":"2026-09-28T13:45:00Z","v":130,"vw":14.62},{"c":14.4493,"h":14.47,"l":14.4493,"n":4,"o":14.47,"t":"2026-09-28T14:30:00Z","v":866,"vw":14.466654},{"c":14.28,"h":14.28,"l":14.28,"n":2,"o":14.28,"t":"2026-09-28T15:00:00Z","v":113,"vw":14.28},{"c":14.4162,"h":14.4162,"l":14.4162,"n":1,"o":14.4162,"t":"2026-09-28T15:30:00Z","v":250,"vw":14.4162},{"c":14.55,"h":14.55,"l":14.55,"n":9,"o":14.55,"t":"2026-09-28T16:45:00Z","v":1400,"vw":14.55},{"c":14.64,"h":14.66,"l":14.64,"n":4,"o":14.66,"t":"2026-09-28T17:15:00Z","v":1583,"vw":14.645054},{"c":14.495,"h":14.495,"l":14.4601,"n":2,"o":14.4601,"t":"2026-09-28T18:30:00Z","v":400,"vw":14.47755},{"c":14.43,"h":14.43,"l":14.43,"n":1,"o":14.43,"t":"2026-09-28T19:00:00Z","v":150,"vw":14.43},{"c":14.3,"h":14.3,"l":14.3,"n":1,"o":14.3,"t":"2026-09-28T19:30:00Z","v":598,"vw":14.3},{"c":14.2704,"h":14.2704,"l":14.2704,"n":1,"o":14.2704,"t":"2026-09-29T14:15:00Z","v":100,"vw":14.2704},{"c":14.2014,"h":14.2014,"l":14.2014,"n":1,"o":14.2014,"t":"2026-09-29T16:45:00Z","v":250,"vw":14.2014},{"c":14.6452,"h":14.6452,"l":14.6452,"n":1,"o":14.6452,"t":"2026-09-29T19:00:00Z","v":200,"vw":14.6452},{"c":14.61,"h":14.61,"l":14.61,"n":1,"o":14.61,"t":"2026-09-30T14:00:00Z","v":175,"vw":14.61},{"c":14.29,"h":14.46,"l":14.29,"n":7,"o":14.46,"t":"2026-09-30T15:15:00Z","v":751,"vw":14.3938},{"c":14.4,"h":14.4,"l":14.369,"n":5,"o":14.369,"t":"2026-09-30T15:30:00Z","v":800,"vw":14.395775},{"c":14.4,"h":14.43,"l":14.4,"n":12,"o":14.409,"t":"2026-09-30T16:00:00Z","v":1458,"vw":14.417798},{"c":14.46,"h":14.46,"l":14.46,"n":1,"o":14.46,"t":"2026-09-30T16:15:00Z","v":200,"vw":14.46},{"c":14.35,"h":14.35,"l":14.35,"n":1,"o":14.35,"t":"2026-09-30T17:00:00Z","v":100,"vw":14.35},{"c":14.1401,"h":14.18,"l":14.14,"n":15,"o":14.165,"t":"2026-09-30T17:15:00Z","v":2834,"vw":14.160001},{"c":14.395,"h":14.395,"l":14.395,"n":1,"o":14.395,"t":"2026-09-30T18:45:00Z","v":2000,"vw":14.395},{"c":14.36,"h":14.36,"l":14.36,"n":1,"o":14.36,"t":"2026-09-30T19:00:00Z","v":100,"vw":14.36},{"c":14.45,"h":14.45,"l":14.45,"n":1,"o":14.45,"t":"2026-09-30T19:15:00Z","v":100,"vw":14.45},{"c":14.38,"h":14.38,"l":14.36,"n":14,"o":14.36,"t":"2026-09-30T19:30:00Z","v":2000,"vw":14.368552},{"c":14.35,"h":14.35,"l":14.35,"n":1,"o":14.35,"t":"2026-09-30T19:45:00Z","v":100,"vw":14.35},{"c":14.08,"h":14.11,"l":14.08,"n":4,"o":14.1,"t":"2026-10-01T14:00:00Z","v":756,"vw":14.098675},{"c":14.08,"h":14.08,"l":14.08,"n":1,"o":14.08,"t":"2026-10-01T14:15:00Z","v":100,"vw":14.08},{"c":14.26,"h":14.26,"l":14.26,"n":2,"o":14.26,"t":"2026-10-01T17:00:00Z","v":200,"vw":14.26},{"c":14.3622,"h":14.3624,"l":14.345,"n":3,"o":14.3624,"t":"2026-10-01T18:00:00Z","v":300,"vw":14.356533},{"c":14.36,"h":14.36,"l":14.36,"n":1,"o":14.36,"t":"2026-10-01T19:00:00Z","v":100,"vw":14.36},{"c":14.44,"h":14.445,"l":14.44,"n":2,"o":14.445,"t":"2026-10-01T19:45:00Z","v":1100,"vw":14.444545},{"c":15.05,"h":15.22,"l":15.05,"n":12,"o":15.219,"t":"2026-10-02T14:15:00Z","v":965,"vw":15.177322},{"c":15.05,"h":15.0599,"l":14.94,"n":7,"o":14.975,"t":"2026-10-02T14:30:00Z","v":664,"vw":15.006012},{"c":14.87,"h":14.945,"l":14.87,"n":7,"o":14.945,"t":"2026-10-02T14:45:00Z","v":600,"vw":14.91298},{"c":14.65,"h":14.85,"l":14.65,"n":9,"o":14.85,"t":"2026-10-02T15:00:00Z","v":745,"vw":14.773417},{"c":14.47,"h":14.47,"l":14.4311,"n":2,"o":14.4311,"t":"2026-10-02T15:15:00Z","v":1500,"vw":14.457033},{"c":14.695,"h":14.695,"l":14.695,"n":1,"o":14.695,"t":"2026-10-02T16:15:00Z","v":500,"vw":14.695},{"c":14.65,"h":14.65,"l":14.65,"n":2,"o":14.65,"t":"2026-10-02T16:30:00Z","v":113,"vw":14.65},{"c":14.83,"h":14.83,"l":14.83,"n":3,"o":14.83,"t":"2026-10-02T17:15:00Z","v":135,"vw":14.83},{"c":14.6721,"h":14.6721,"l":14.6721,"n":1,"o":14.6721,"t":"2026-10-02T18:15:00Z","v":250,"vw":14.6721},{"c":14.79,"h":14.79,"l":14.79,"n":1,"o":14.79,"t":"2026-10-02T18:30:00Z","v":100,"vw":14.79},{"c":14.82,"h":14.82,"l":14.82,"n":1,"o":14.82,"t":"2026-10-02T18:45:00Z","v":100,"vw":14.82},{"c":14.56,"h":14.56,"l":14.55,"n":4,"o":14.56,"t":"2026-10-02T19:45:00Z","v":500,"vw":14.556},{"c":14.9,"h":14.9,"l":14.9,"n":1,"o":14.9,"t":"2026-10-05T13:30:00Z","v":100,"vw":14.9},{"c":15.085,"h":15.085,"l":15.085,"n":1,"o":15.085,"t":"2026-10-05T13:45:00Z","v":200,"vw":15.085},{"c":15.16,"h":15.16,"l":15,"n":8,"o":15,"t":"2026-10-05T14:00:00Z","v":301,"vw":15.08},{"c":15.17,"h":15.17,"l":15.1367,"n":3,"o":15.149,"t":"2026-10-05T15:00:00Z","v":1000,"vw":15.15581},{"c":15.22,"h":15.22,"l":15.22,"n":1,"o":15.22,"t":"2026-10-05T15:15:00Z","v":100,"vw":15.22},{"c":15.24,"h":15.26,"l":15.24,"n":4,"o":15.24,"t":"2026-10-05T15:45:00Z","v":608,"vw":15.252829},{"c":15.25,"h":15.25,"l":15.25,"n":2,"o":15.25,"t":"2026-10-05T16:00:00Z","v":200,"vw":15.25},{"c":15.22,"h":15.22,"l":15.22,"n":1,"o":15.22,"t":"2026-10-05T16:15:00Z","v":165,"vw":15.22},{"c":15.33,"h":15.33,"l":15.29,"n":2,"o":15.29,"t":"2026-10-05T16:45:00Z","v":210,"vw":15.309048},{"c":15.35,"h":15.35,"l":15.34,"n":4,"o":15.34,"t":"2026-10-05T17:00:00Z","v":1583,"vw":15.343449},{"c":15.35,"h":15.37,"l":15.35,"n":4,"o":15.37,"t":"2026-10-05T17:15:00Z","v":301,"vw":15.363333},{"c":15.42,"h":15.4497,"l":15.42,"n":2,"o":15.4497,"t":"2026-10-05T19:00:00Z","v":875,"vw":15.446306},{"c":15.41,"h":15.49,"l":15.41,"n":9,"o":15.49,"t":"2026-10-05T19:15:00Z","v":1171,"vw":15.44894},{"c":15.36,"h":15.36,"l":15.34,"n":3,"o":15.34,"t":"2026-10-05T19:30:00Z","v":1782,"vw":15.342245},{"c":15.3568,"h":15.3568,"l":15.301,"n":2,"o":15.301,"t":"2026-10-06T11:15:00Z","v":800,"vw":15.3289},{"c":15.36,"h":15.36,"l":15.36,"n":8,"o":15.36,"t":"2026-10-06T13:30:00Z","v":6489,"vw":15.36},{"c":15.35,"h":15.35,"l":15.35,"n":1,"o":15.35,"t":"2026-10-06T17:30:00Z","v":100,"vw":15.35},{"c":15.43,"h":15.43,"l":15.43,"n":1,"o":15.43,"t":"2026-10-06T18:00:00Z","v":201,"vw":15.43},{"c":15.4299,"h":15.43,"l":15.42,"n":5,"o":15.42,"t":"2026-10-06T19:45:00Z","v":618,"vw":15.427689},{"c":15.09,"h":15.09,"l":15.09,"n":4,"o":15.09,"t":"2026-10-07T13:30:00Z","v":103,"vw":15.09},{"c":15.08,"h":15.14,"l":15.08,"n":4,"o":15.14,"t":"2026-10-07T14:15:00Z","v":400,"vw":15.095},{"c":15.045,"h":15.07,"l":15.03,"n":10,"o":15.07,"t":"2026-10-07T14:30:00Z","v":2265,"vw":15.035228},{"c":15.07,"h":15.07,"l":15.07,"n":1,"o":15.07,"t":"2026-10-07T15:00:00Z","v":100,"vw":15.07},{"c":15.175,"h":15.175,"l":15.175,"n":1,"o":15.175,"t":"2026-10-07T15:30:00Z","v":500,"vw":15.175},{"c":15.2146,"h":15.229,"l":15.2146,"n":2,"o":15.229,"t":"2026-10-07T15:45:00Z","v":500,"vw":15.22036},{"c":15.18,"h":15.18,"l":15.18,"n":1,"o":15.18,"t":"2026-10-07T16:00:00Z","v":100,"vw":15.18},{"c":15.26,"h":15.28,"l":15.26,"n":7,"o":15.28,"t":"2026-10-07T19:45:00Z","v":949,"vw":15.277817},{"c":14.9,"h":14.9,"l":14.9,"n":1,"o":14.9,"t":"2026-10-08T14:15:00Z","v":100,"vw":14.9},{"c":14.745,"h":14.745,"l":14.71,"n":8,"o":14.71,"t":"2026-10-08T14:30:00Z","v":2500,"vw":14.724},{"c":14.56,"h":14.56,"l":14.56,"n":2,"o":14.56,"t":"2026-10-08T14:45:00Z","v":200,"vw":14.56},{"c":14.085,"h":14.2042,"l":14.085,"n":2,"o":14.2042,"t":"2026-10-08T15:15:00Z","v":350,"vw":14.170143},{"c":14.3161,"h":14.3161,"l":14.265,"n":2,"o":14.265,"t":"2026-10-08T15:30:00Z","v":200,"vw":14.29055},{"c":14.5,"h":14.61,"l":14.5,"n":5,"o":14.61,"t":"2026-10-08T17:15:00Z","v":1432,"vw":14.51225},{"c":14.5893,"h":14.5893,"l":14.46,"n":3,"o":14.46,"t":"2026-10-08T17:30:00Z","v":1101,"vw":14.471755},{"c":14.58,"h":14.58,"l":14.58,"n":1,"o":14.58,"t":"2026-10-08T18:45:00Z","v":135,"vw":14.58},{"c":14.6801,"h":14.78,"l":14.6801,"n":7,"o":14.71,"t":"2026-10-08T19:45:00Z","v":1915,"vw":14.694489},{"c":15.6,"h":15.6,"l":15.6,"n":2,"o":15.6,"t":"2026-10-09T17:45:00Z","v":200,"vw":15.6},{"c":15.6017,"h":15.6017,"l":15.6017,"n":1,"o":15.6017,"t":"2026-10-09T18:00:00Z","v":100,"vw":15.6017},{"c":15.815,"h":15.89,"l":15.815,"n":2,"o":15.89,"t":"2026-10-09T19:45:00Z","v":1100,"vw":15.821818},{"c":15.44,"h":15.44,"l":15.44,"n":4,"o":15.44,"t":"2026-10-12T13:45:00Z","v":400,"vw":15.44},{"c":15.7,"h":15.72,"l":15.7,"n":3,"o":15.72,"t":"2026-10-12T16:15:00Z","v":1905,"vw":15.716619},{"c":15.63,"h":15.63,"l":15.63,"n":3,"o":15.63,"t":"2026-10-12T18:15:00Z","v":500,"vw":15.63},{"c":15.38,"h":15.38,"l":15.38,"n":3,"o":15.38,"t":"2026-10-12T19:30:00Z","v":181,"vw":15.38},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-10-13T13:45:00Z","v":6500,"vw":15.5},{"c":15.34,"h":15.34,"l":15.34,"n":3,"o":15.34,"t":"2026-10-13T17:00:00Z","v":1600,"vw":15.34},{"c":15.19,"h":15.19,"l":15.19,"n":3,"o":15.19,"t":"2026-10-13T17:15:00Z","v":700,"vw":15.19},{"c":15.43,"h":15.43,"l":15.43,"n":2,"o":15.43,"t":"2026-10-13T19:45:00Z","v":281,"vw":15.43},{"c":14.84,"h":14.84,"l":14.84,"n":2,"o":14.84,"t":"2026-10-14T14:00:00Z","v":200,"vw":14.84},{"c":15.08,"h":15.08,"l":14.98,"n":4,"o":14.98,"t":"2026-10-14T14:45:00Z","v":2410,"vw":15.000861},{"c":14.79,"h":14.79,"l":14.79,"n":4,"o":14.79,"t":"2026-10-14T15:45:00Z","v":350,"vw":14.79},{"c":14.955,"h":14.955,"l":14.955,"n":1,"o":14.955,"t":"2026-10-14T16:00:00Z","v":500,"vw":14.955},{"c":14.76,"h":14.77,"l":14.76,"n":6,"o":14.77,"t":"2026-10-14T16:15:00Z","v":2000,"vw":14.766596},{"c":14.955,"h":14.959,"l":14.935,"n":16,"o":14.939,"t":"2026-10-14T19:45:00Z","v":2491,"vw":14.943554},{"c":15.55,"h":15.55,"l":15.55,"n":3,"o":15.55,"t":"2026-10-15T13:30:00Z","v":149,"vw":15.55},{"c":15.625,"h":15.645,"l":15.625,"n":2,"o":15.645,"t":"2026-10-15T14:30:00Z","v":400,"vw":15.635},{"c":16.11,"h":16.11,"l":16.11,"n":2,"o":16.11,"t":"2026-10-15T15:00:00Z","v":110,"vw":16.11},{"c":16.27,"h":16.27,"l":16.27,"n":1,"o":16.27,"t":"2026-10-15T15:30:00Z","v":150,"vw":16.27},{"c":16.24,"h":16.24,"l":16.24,"n":5,"o":16.24,"t":"2026-10-15T17:00:00Z","v":281,"vw":16.24},{"c":16.41,"h":16.41,"l":16.4,"n":3,"o":16.4,"t":"2026-10-15T17:30:00Z","v":356,"vw":16.403789},{"c":16.43,"h":16.43,"l":16.43,"n":2,"o":16.43,"t":"2026-10-15T17:45:00Z","v":202,"vw":16.43},{"c":16.57,"h":16.58,"l":16.57,"n":3,"o":16.58,"t":"2026-10-15T18:00:00Z","v":1100,"vw":16.579034},{"c":16.4612,"h":16.4612,"l":16.44,"n":5,"o":16.44,"t":"2026-10-15T18:15:00Z","v":422,"vw":16.4453},{"c":16.69,"h":16.69,"l":16.69,"n":1,"o":16.69,"t":"2026-10-15T19:00:00Z","v":100,"vw":16.69},{"c":16.66,"h":16.74,"l":16.66,"n":4,"o":16.74,"t":"2026-10-15T19:15:00Z","v":666,"vw":16.7},{"c":17.1,"h":17.1,"l":17.09,"n":2,"o":17.09,"t":"2026-10-16T13:30:00Z","v":687,"vw":17.098544},{"c":16.7701,"h":16.7701,"l":16.7701,"n":1,"o":16.7701,"t":"2026-10-16T14:30:00Z","v":130,"vw":16.7701},{"c":16.41,"h":16.41,"l":16.41,"n":1,"o":16.41,"t":"2026-10-16T15:00:00Z","v":150,"vw":16.41},{"c":16.23,"h":16.23,"l":16.22,"n":2,"o":16.22,"t":"2026-10-16T16:00:00Z","v":300,"vw":16.223333},{"c":15.48,"h":15.48,"l":15.48,"n":21,"o":15.48,"t":"2026-10-16T22:45:00Z","v":2914,"vw":15.48},{"c":16.05,"h":16.05,"l":16.05,"n":1,"o":16.05,"t":"2026-10-20T13:45:00Z","v":100,"vw":16.05},{"c":16.3591,"h":16.3591,"l":16.3591,"n":2,"o":16.3591,"t":"2026-10-21T13:45:00Z","v":107,"vw":16.3591},{"c":16.13,"h":16.13,"l":16.13,"n":3,"o":16.13,"t":"2026-10-21T15:00:00Z","v":362,"vw":16.13},{"c":16.16,"h":16.16,"l":16.16,"n":1,"o":16.16,"t":"2026-10-21T15:15:00Z","v":400,"vw":16.16},{"c":16.16,"h":16.16,"l":16.16,"n":2,"o":16.16,"t":"2026-10-21T15:30:00Z","v":500,"vw":16.16},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-21T18:45:00Z","v":100,"vw":16},{"c":15.7,"h":15.7,"l":15.7,"n":3,"o":15.7,"t":"2026-10-21T21:00:00Z","v":420,"vw":15.7},{"c":16.4499,"h":16.4499,"l":16.375,"n":3,"o":16.375,"t":"2026-10-22T14:00:00Z","v":401,"vw":16.41245},{"c":16.58,"h":16.58,"l":16.58,"n":1,"o":16.58,"t":"2026-10-22T14:15:00Z","v":120,"vw":16.58},{"c":16.0101,"h":16.0101,"l":16.0101,"n":1,"o":16.0101,"t":"2026-10-22T15:15:00Z","v":800,"vw":16.0101},{"c":15.98,"h":15.98,"l":15.98,"n":1,"o":15.98,"t":"2026-10-22T18:15:00Z","v":177,"vw":15.98},{"c":16.16,"h":16.16,"l":16.16,"n":1,"o":16.16,"t":"2026-10-22T19:15:00Z","v":100,"vw":16.16},{"c":16.2,"h":16.2,"l":16.2,"n":1,"o":16.2,"t":"2026-10-22T19:45:00Z","v":135,"vw":16.2}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.22991418693714383,"strike":26.803432522514246,"iv":1.215331272758155,"gamma":0.03159068072945232,"theta":-0.01702271102641381,"vega":0.008021111508771191,"rho":0.0010835080717017946,"breakevenPct":66.41947974619335},{"delta":0.15,"premium":0.3248563986010352,"strike":23.00574405595859,"iv":1.0352239969526495,"gamma":0.049263277485452305,"theta":-0.019342801993499515,"vega":0.010659870647610653,"rho":0.0016401670428644623,"breakevenPct":43.625072823730626},{"delta":0.2,"premium":0.44598873803206274,"strike":21.432090095743497,"iv":0.9873925065129538,"gamma":0.061760569554598396,"theta":-0.02210576062658342,"vega":0.012745095668135403,"rho":0.0021800018035411247,"breakevenPct":34.68323165811317},{"delta":0.25,"premium":0.593661971830986,"strike":20.464788732394364,"iv":0.9888295774647887,"gamma":0.0698887323943662,"theta":-0.02511267605633803,"vega":0.014463380281690141,"rho":0.0027027223718686737,"breakevenPct":29.637534269213763},{"delta":0.3,"premium":0.7598920863309353,"strike":19.66043165467626,"iv":0.99792345323741,"gamma":0.07573741007194244,"theta":-0.027720575539568346,"vega":0.015843309352517983,"rho":0.0032126575715185333,"breakevenPct":25.709172813558126},{"delta":0.35,"premium":0.9388721804511279,"strike":18.938345864661652,"iv":1.009175037593985,"gamma":0.08012541353383458,"theta":-0.02995548872180451,"vega":0.01695548872180451,"rho":0.0037133975738609954,"breakevenPct":22.365770003341417},{"delta":0.4,"premium":1.108045112781955,"strike":18.186466165413535,"iv":0.9869193984962406,"gamma":0.08531338345864661,"theta":-0.03063218045112782,"vega":0.01763218045112782,"rho":0.004221538245266724,"breakevenPct":18.778579780938852},{"delta":0.45,"premium":1.3343137254901962,"strike":17.56632064590542,"iv":1.0003084198385237,"gamma":0.08590611303344868,"theta":-0.031754094579008074,"vega":0.01801683967704729,"rho":0.0046878864928890625,"breakevenPct":16.35384152643493},{"delta":0.5,"premium":1.5803254437869823,"strike":16.989349112426034,"iv":1.0254494674556212,"gamma":0.0849446153846154,"theta":-0.03300745562130178,"vega":0.018295739644970416,"rho":0.005139738263796788,"breakevenPct":14.316426002136268},{"delta":0.55,"premium":1.8761834319526631,"strike":16.397633136094672,"iv":1.0504198816568047,"gamma":0.08186769230769231,"theta":-0.03342165680473373,"vega":0.01805905325443787,"rho":0.005552644521844818,"breakevenPct":12.495100178202158},{"delta":0.6,"premium":2.181691449814126,"strike":15.796778190830235,"iv":1.069638661710037,"gamma":0.07858066914498141,"theta":-0.03333420074349443,"vega":0.017656133828996282,"rho":0.005958149120527262,"breakevenPct":10.676920485864787},{"delta":0.65,"premium":2.5069702602230484,"strike":15.17719950433705,"iv":1.0770736059479553,"gamma":0.0748631970260223,"theta":-0.03221895910780669,"vega":0.01691263940520446,"rho":0.006348489343924117,"breakevenPct":8.865186526554876},{"delta":0.7,"premium":2.8763870967741934,"strike":14.539354838709679,"iv":1.0823784516129031,"gamma":0.06974632258064517,"theta":-0.03042593548387097,"vega":0.01582477419354839,"rho":0.006704251140603064,"breakevenPct":7.212722991633099},{"delta":0.75,"premium":3.271256684491979,"strike":13.890374331550802,"iv":1.0838088235294119,"gamma":0.0638379679144385,"theta":-0.028108021390374334,"vega":0.014514973262032087,"rho":0.007040121930890457,"breakevenPct":5.648395516173754},{"delta":0.8,"premium":3.7057486631016046,"strike":13.221925133689838,"iv":1.0698382352941176,"gamma":0.056752406417112294,"theta":-0.02449839572192513,"vega":0.012777005347593582,"rho":0.007345202106941659,"breakevenPct":4.208135857273995},{"delta":0.85,"premium":4.324600355239787,"strike":12.406749555950267,"iv":1.0870909413854353,"gamma":0.046628419182948494,"theta":-0.02080834813499112,"vega":0.010598223801065721,"rho":0.007505440766759859,"breakevenPct":2.9995500593449536},{"delta":0.9,"premium":5.0357651245551605,"strike":11.517793594306049,"iv":1.0796774021352313,"gamma":0.034886654804270466,"theta":-0.015820996441281137,"vega":0.007908718861209965,"rho":0.0075931397547368265,"breakevenPct":1.9050530276297817}],"put":[{"delta":0.1,"premium":0.32357894521214786,"strike":10.971578904242957,"iv":1.2763293127919817,"gamma":0.03009495019548626,"theta":-0.017454606013837977,"vega":0.008021896734252498,"rho":-0.0015692325410523456,"breakevenPct":34.45004673062336},{"delta":0.15,"premium":0.4843645484949833,"strike":12.237458193979933,"iv":1.1583802675585284,"gamma":0.043759531772575244,"theta":-0.020887290969899663,"vega":0.010617391304347825,"rho":-0.0023430481383918756,"breakevenPct":27.647000169384892},{"delta":0.2,"premium":0.6947901049475264,"strike":13.065967016491754,"iv":1.1518376311844079,"gamma":0.05301244377811095,"theta":-0.024950674662668666,"vega":0.012751724137931035,"rho":-0.0031612369195285514,"breakevenPct":23.842029342689173},{"delta":0.25,"premium":0.9196776611694154,"strike":13.815592203898051,"iv":1.132947076461769,"gamma":0.06110839580209895,"theta":-0.027799250374812595,"vega":0.014475862068965518,"rho":-0.003990263097057132,"breakevenPct":20.6117018318735},{"delta":0.3,"premium":1.1763351134846463,"strike":14.503337783711615,"iv":1.1234176234979973,"gamma":0.06722736982643525,"theta":-0.030010013351134845,"vega":0.015806008010680907,"rho":-0.0048434850692213515,"breakevenPct":17.957888278039597},{"delta":0.35,"premium":1.4530487804878047,"strike":15.164313222079588,"iv":1.1164967907573813,"gamma":0.07223658536585366,"theta":-0.031762901155327344,"vega":0.016897175866495508,"rho":-0.005712241847801032,"breakevenPct":15.592341578839182},{"delta":0.4,"premium":1.7579268292682928,"strike":15.806161745827985,"iv":1.1082811296534016,"gamma":0.07589512195121952,"theta":-0.03278985879332477,"vega":0.017667394094993582,"rho":-0.006603204375128678,"breakevenPct":13.517923944326293},{"delta":0.45,"premium":2.04996984318456,"strike":16.420989143546443,"iv":1.082603498190591,"gamma":0.079483835946924,"theta":-0.03263691194209891,"vega":0.018068395657418575,"rho":-0.0074835805813074875,"breakevenPct":11.53083704014453},{"delta":0.5,"premium":2.3397058823529413,"strike":17.024509803921568,"iv":1.0500308823529412,"gamma":0.08291225490196079,"theta":-0.03195833333333333,"vega":0.018290196078431374,"rho":-0.008361865754254402,"breakevenPct":9.599153406045097},{"delta":0.55,"premium":2.7073529411764707,"strike":17.637254901960784,"iv":1.0333029411764707,"gamma":0.0832186274509804,"theta":-0.030916666666666665,"vega":0.018045098039215685,"rho":-0.00929989400311255,"breakevenPct":8.090309953864393},{"delta":0.6,"premium":3.174369085173501,"strike":18.321766561514195,"iv":1.034211356466877,"gamma":0.08137287066246057,"theta":-0.030074763406940066,"vega":0.017642586750788645,"rho":-0.010315698011386727,"breakevenPct":6.751389880998675},{"delta":0.65,"premium":3.7800304878048783,"strike":19.10670731707317,"iv":1.0555807926829268,"gamma":0.07653445121951219,"theta":-0.029269207317073172,"vega":0.01695060975609756,"rho":-0.011439949202424702,"breakevenPct":5.647731611672584},{"delta":0.7,"premium":4.351676829268293,"strike":19.86890243902439,"iv":1.0454435975609757,"gamma":0.07249481707317074,"theta":-0.026906402439024393,"vega":0.015883536585365853,"rho":-0.012537147747353964,"breakevenPct":4.474697830251609},{"delta":0.75,"premium":5.016153846153847,"strike":20.70769230769231,"iv":1.0335092307692308,"gamma":0.06691692307692308,"theta":-0.023952307692307693,"vega":0.014496923076923077,"rho":-0.013706556550399342,"breakevenPct":3.4016137456771247},{"delta":0.8,"premium":6.05681198910082,"strike":21.896457765667577,"iv":1.0570005449591282,"gamma":0.057817983651226146,"theta":-0.02128637602179836,"vega":0.01283460490463215,"rho":-0.01517205611665989,"breakevenPct":2.4898530754750476},{"delta":0.85,"premium":7.332051282051282,"strike":23.313390313390315,"iv":1.0679527065527066,"gamma":0.04754358974358974,"theta":-0.017303133903133903,"vega":0.010667236467236467,"rho":-0.016823313360165376,"breakevenPct":1.6175778815752702},{"delta":0.9,"premium":9.312633286559707,"strike":25.434350827957587,"iv":1.0939931335444653,"gamma":0.035013554020477344,"theta":-0.012212918821682801,"vega":0.008002084815907827,"rho":-0.01903828583838861,"breakevenPct":0.7533963630002345}]},"raw":{"call":[{"delta":0.1,"premium":0.22991418693714383,"strike":26.803432522514246,"iv":1.215331272758155,"gamma":0.03159068072945232,"theta":-0.01702271102641381,"vega":0.008021111508771191,"rho":0.0010835080717017946,"breakevenPct":66.41947974619335},{"delta":0.15,"premium":0.3248563986010352,"strike":23.00574405595859,"iv":1.0352239969526495,"gamma":0.049263277485452305,"theta":-0.019342801993499515,"vega":0.010659870647610653,"rho":0.0016401670428644623,"breakevenPct":43.625072823730626},{"delta":0.2,"premium":0.44598873803206274,"strike":21.432090095743497,"iv":0.9873925065129538,"gamma":0.061760569554598396,"theta":-0.02210576062658342,"vega":0.012745095668135403,"rho":0.0021800018035411247,"breakevenPct":34.68323165811317},{"delta":0.25,"premium":0.593661971830986,"strike":20.464788732394364,"iv":0.9888295774647887,"gamma":0.0698887323943662,"theta":-0.02511267605633803,"vega":0.014463380281690141,"rho":0.0027027223718686737,"breakevenPct":29.637534269213763},{"delta":0.3,"premium":0.7598920863309353,"strike":19.66043165467626,"iv":0.99792345323741,"gamma":0.07573741007194244,"theta":-0.027720575539568346,"vega":0.015843309352517983,"rho":0.0032126575715185333,"breakevenPct":25.709172813558126},{"delta":0.35,"premium":0.9388721804511279,"strike":18.938345864661652,"iv":1.009175037593985,"gamma":0.08012541353383458,"theta":-0.02995548872180451,"vega":0.01695548872180451,"rho":0.0037133975738609954,"breakevenPct":22.365770003341417},{"delta":0.4,"premium":1.108045112781955,"strike":18.186466165413535,"iv":0.9869193984962406,"gamma":0.08531338345864661,"theta":-0.03063218045112782,"vega":0.01763218045112782,"rho":0.004221538245266724,"breakevenPct":18.778579780938852},{"delta":0.45,"premium":1.3343137254901962,"strike":17.56632064590542,"iv":1.0003084198385237,"gamma":0.08590611303344868,"theta":-0.031754094579008074,"vega":0.01801683967704729,"rho":0.0046878864928890625,"breakevenPct":16.35384152643493},{"delta":0.5,"premium":1.5803254437869823,"strike":16.989349112426034,"iv":1.0254494674556212,"gamma":0.0849446153846154,"theta":-0.03300745562130178,"vega":0.018295739644970416,"rho":0.005139738263796788,"breakevenPct":14.316426002136268},{"delta":0.55,"premium":1.8761834319526631,"strike":16.397633136094672,"iv":1.0504198816568047,"gamma":0.08186769230769231,"theta":-0.03342165680473373,"vega":0.01805905325443787,"rho":0.005552644521844818,"breakevenPct":12.495100178202158},{"delta":0.6,"premium":2.181691449814126,"strike":15.796778190830235,"iv":1.069638661710037,"gamma":0.07858066914498141,"theta":-0.03333420074349443,"vega":0.017656133828996282,"rho":0.005958149120527262,"breakevenPct":10.676920485864787},{"delta":0.65,"premium":2.5069702602230484,"strike":15.17719950433705,"iv":1.0770736059479553,"gamma":0.0748631970260223,"theta":-0.03221895910780669,"vega":0.01691263940520446,"rho":0.006348489343924117,"breakevenPct":8.865186526554876},{"delta":0.7,"premium":2.8763870967741934,"strike":14.539354838709679,"iv":1.0823784516129031,"gamma":0.06974632258064517,"theta":-0.03042593548387097,"vega":0.01582477419354839,"rho":0.006704251140603064,"breakevenPct":7.212722991633099},{"delta":0.75,"premium":3.271256684491979,"strike":13.890374331550802,"iv":1.0838088235294119,"gamma":0.0638379679144385,"theta":-0.028108021390374334,"vega":0.014514973262032087,"rho":0.007040121930890457,"breakevenPct":5.648395516173754},{"delta":0.8,"premium":3.7057486631016046,"strike":13.221925133689838,"iv":1.0698382352941176,"gamma":0.056752406417112294,"theta":-0.02449839572192513,"vega":0.012777005347593582,"rho":0.007345202106941659,"breakevenPct":4.208135857273995},{"delta":0.85,"premium":4.324600355239787,"strike":12.406749555950267,"iv":1.0870909413854353,"gamma":0.046628419182948494,"theta":-0.02080834813499112,"vega":0.010598223801065721,"rho":0.007505440766759859,"breakevenPct":2.9995500593449536},{"delta":0.9,"premium":5.0357651245551605,"strike":11.517793594306049,"iv":1.0796774021352313,"gamma":0.034886654804270466,"theta":-0.015820996441281137,"vega":0.007908718861209965,"rho":0.0075931397547368265,"breakevenPct":1.9050530276297817}],"put":[{"delta":0.1,"premium":0.32357894521214786,"strike":10.971578904242957,"iv":1.2763293127919817,"gamma":0.03009495019548626,"theta":-0.017454606013837977,"vega":0.008021896734252498,"rho":-0.0015692325410523456,"breakevenPct":34.45004673062336},{"delta":0.15,"premium":0.4843645484949833,"strike":12.237458193979933,"iv":1.1583802675585284,"gamma":0.043759531772575244,"theta":-0.020887290969899663,"vega":0.010617391304347825,"rho":-0.0023430481383918756,"breakevenPct":27.647000169384892},{"delta":0.2,"premium":0.6947901049475264,"strike":13.065967016491754,"iv":1.1518376311844079,"gamma":0.05301244377811095,"theta":-0.024950674662668666,"vega":0.012751724137931035,"rho":-0.0031612369195285514,"breakevenPct":23.842029342689173},{"delta":0.25,"premium":0.9196776611694154,"strike":13.815592203898051,"iv":1.132947076461769,"gamma":0.06110839580209895,"theta":-0.027799250374812595,"vega":0.014475862068965518,"rho":-0.003990263097057132,"breakevenPct":20.6117018318735},{"delta":0.3,"premium":1.1763351134846463,"strike":14.503337783711615,"iv":1.1234176234979973,"gamma":0.06722736982643525,"theta":-0.030010013351134845,"vega":0.015806008010680907,"rho":-0.0048434850692213515,"breakevenPct":17.957888278039597},{"delta":0.35,"premium":1.4530487804878047,"strike":15.164313222079588,"iv":1.1164967907573813,"gamma":0.07223658536585366,"theta":-0.031762901155327344,"vega":0.016897175866495508,"rho":-0.005712241847801032,"breakevenPct":15.592341578839182},{"delta":0.4,"premium":1.7579268292682928,"strike":15.806161745827985,"iv":1.1082811296534016,"gamma":0.07589512195121952,"theta":-0.03278985879332477,"vega":0.017667394094993582,"rho":-0.006603204375128678,"breakevenPct":13.517923944326293},{"delta":0.45,"premium":2.04996984318456,"strike":16.420989143546443,"iv":1.082603498190591,"gamma":0.079483835946924,"theta":-0.03263691194209891,"vega":0.018068395657418575,"rho":-0.0074835805813074875,"breakevenPct":11.53083704014453},{"delta":0.5,"premium":2.3397058823529413,"strike":17.024509803921568,"iv":1.0500308823529412,"gamma":0.08291225490196079,"theta":-0.03195833333333333,"vega":0.018290196078431374,"rho":-0.008361865754254402,"breakevenPct":9.599153406045097},{"delta":0.55,"premium":2.7073529411764707,"strike":17.637254901960784,"iv":1.0333029411764707,"gamma":0.0832186274509804,"theta":-0.030916666666666665,"vega":0.018045098039215685,"rho":-0.00929989400311255,"breakevenPct":8.090309953864393},{"delta":0.6,"premium":3.174369085173501,"strike":18.321766561514195,"iv":1.034211356466877,"gamma":0.08137287066246057,"theta":-0.030074763406940066,"vega":0.017642586750788645,"rho":-0.010315698011386727,"breakevenPct":6.751389880998675},{"delta":0.65,"premium":3.7800304878048783,"strike":19.10670731707317,"iv":1.0555807926829268,"gamma":0.07653445121951219,"theta":-0.029269207317073172,"vega":0.01695060975609756,"rho":-0.011439949202424702,"breakevenPct":5.647731611672584},{"delta":0.7,"premium":4.351676829268293,"strike":19.86890243902439,"iv":1.0454435975609757,"gamma":0.07249481707317074,"theta":-0.026906402439024393,"vega":0.015883536585365853,"rho":-0.012537147747353964,"breakevenPct":4.474697830251609},{"delta":0.75,"premium":5.016153846153847,"strike":20.70769230769231,"iv":1.0335092307692308,"gamma":0.06691692307692308,"theta":-0.023952307692307693,"vega":0.014496923076923077,"rho":-0.013706556550399342,"breakevenPct":3.4016137456771247},{"delta":0.8,"premium":6.05681198910082,"strike":21.896457765667577,"iv":1.0570005449591282,"gamma":0.057817983651226146,"theta":-0.02128637602179836,"vega":0.01283460490463215,"rho":-0.01517205611665989,"breakevenPct":2.4898530754750476},{"delta":0.85,"premium":7.332051282051282,"strike":23.313390313390315,"iv":1.0679527065527066,"gamma":0.04754358974358974,"theta":-0.017303133903133903,"vega":0.010667236467236467,"rho":-0.016823313360165376,"breakevenPct":1.6175778815752702},{"delta":0.9,"premium":9.312633286559707,"strike":25.434350827957587,"iv":1.0939931335444653,"gamma":0.035013554020477344,"theta":-0.012212918821682801,"vega":0.008002084815907827,"rho":-0.01903828583838861,"breakevenPct":0.7533963630002345}]}},"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"}}