{"symbol":"YXI","url":"https://intraalpha.com/companies/YXI","capturedAt":"2026-10-22T20:46:54.466Z","state":"partial","quote":{"symbol":"YXI","last_price":23.8335,"prev_close":23.4593,"regular_close":23.8335,"change":0.3742,"change_pct":1.5951,"regular_change":0.3742,"regular_change_pct":1.5951,"extended_change":0,"extended_change_pct":0,"bid":23.35,"ask":24.29,"bid_size":500,"ask_size":500,"volume":1411,"vwap":23.811,"open":23.811,"high":23.8335,"low":23.811,"close":23.8335,"trade_count":34,"last_trade_at":"2026-10-22T20:10:00.003819706Z","last_quote_at":"2026-10-22T20:38:34.653267936Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:46:52.967047867-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:46:28.078Z","bars":[{"c":22.82,"h":22.82,"l":22.82,"n":2,"o":22.82,"t":"2026-10-15T09:00:00Z","v":340,"vw":22.82},{"c":22.79,"h":22.79,"l":22.79,"n":1,"o":22.79,"t":"2026-10-15T13:30:00Z","v":101,"vw":22.79},{"c":22.755,"h":22.755,"l":22.755,"n":1,"o":22.755,"t":"2026-10-15T13:50:00Z","v":130,"vw":22.755},{"c":22.78,"h":22.78,"l":22.78,"n":1,"o":22.78,"t":"2026-10-16T13:30:00Z","v":204,"vw":22.78},{"c":22.84,"h":22.84,"l":22.84,"n":1,"o":22.84,"t":"2026-10-16T18:40:00Z","v":100,"vw":22.84},{"c":22.879,"h":22.879,"l":22.879,"n":3,"o":22.879,"t":"2026-10-16T18:50:00Z","v":250,"vw":22.879},{"c":22.859,"h":22.859,"l":22.859,"n":1,"o":22.859,"t":"2026-10-16T19:20:00Z","v":100,"vw":22.859},{"c":22.985,"h":22.985,"l":22.985,"n":1,"o":22.985,"t":"2026-10-19T16:35:00Z","v":100,"vw":22.985},{"c":22.985,"h":22.985,"l":22.985,"n":1,"o":22.985,"t":"2026-10-19T16:40:00Z","v":150,"vw":22.985},{"c":23.05,"h":23.05,"l":23.05,"n":1,"o":23.05,"t":"2026-10-19T17:25:00Z","v":150,"vw":23.05},{"c":23.05,"h":23.05,"l":23.05,"n":1,"o":23.05,"t":"2026-10-19T19:45:00Z","v":200,"vw":23.05},{"c":23.51,"h":23.51,"l":23.51,"n":1,"o":23.51,"t":"2026-10-21T15:15:00Z","v":120,"vw":23.51},{"c":23.46,"h":23.46,"l":23.46,"n":4,"o":23.46,"t":"2026-10-21T19:50:00Z","v":331,"vw":23.46},{"c":24.09,"h":24.09,"l":24.09,"n":1,"o":24.09,"t":"2026-10-22T08:00:00Z","v":200,"vw":24.09},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-10-22T12:10:00Z","v":200,"vw":24},{"c":23.811,"h":23.811,"l":23.811,"n":2,"o":23.811,"t":"2026-10-22T19:50:00Z","v":330,"vw":23.811}],"history":[{"c":13.6722,"h":13.745,"l":13.601,"n":77,"o":13.7,"t":"2024-10-21T04:00:00Z","v":126150,"vw":13.64322},{"c":13.5494,"h":13.65,"l":13.46,"n":46,"o":13.65,"t":"2024-10-22T04:00:00Z","v":5298,"vw":13.541045},{"c":13.6,"h":13.62,"l":13.39,"n":77,"o":13.43,"t":"2024-10-23T04:00:00Z","v":5285,"vw":13.536933},{"c":13.679,"h":13.78,"l":13.6,"n":105,"o":13.6,"t":"2024-10-24T04:00:00Z","v":14121,"vw":13.715672},{"c":13.6676,"h":13.67,"l":13.545,"n":43,"o":13.63,"t":"2024-10-25T04:00:00Z","v":3920,"vw":13.604075},{"c":13.46,"h":13.61,"l":13.42,"n":77,"o":13.61,"t":"2024-10-28T04:00:00Z","v":14818,"vw":13.461782},{"c":13.5521,"h":13.5521,"l":13.37,"n":45,"o":13.39,"t":"2024-10-29T04:00:00Z","v":9785,"vw":13.527112},{"c":13.7127,"h":13.7209,"l":13.68,"n":37,"o":13.71,"t":"2024-10-30T04:00:00Z","v":2798,"vw":13.704801},{"c":13.79,"h":13.99,"l":13.76,"n":57,"o":13.76,"t":"2024-10-31T04:00:00Z","v":4177,"vw":13.802123},{"c":13.7144,"h":13.72,"l":13.5801,"n":67,"o":13.65,"t":"2024-11-01T04:00:00Z","v":14678,"vw":13.621032},{"c":13.63,"h":13.68,"l":13.5,"n":53,"o":13.59,"t":"2024-11-04T05:00:00Z","v":8442,"vw":13.63336},{"c":13.33,"h":13.35,"l":13.3018,"n":72,"o":13.35,"t":"2024-11-05T05:00:00Z","v":3568,"vw":13.324851},{"c":13.6903,"h":13.85,"l":13.6243,"n":107,"o":13.8,"t":"2024-11-06T05:00:00Z","v":8951,"vw":13.691603},{"c":12.96,"h":13.17,"l":12.88,"n":148,"o":13.17,"t":"2024-11-07T05:00:00Z","v":19905,"vw":13.017464},{"c":13.7088,"h":13.7669,"l":13.46,"n":87,"o":13.52,"t":"2024-11-08T05:00:00Z","v":9144,"vw":13.672787},{"c":13.52,"h":13.9271,"l":13.52,"n":66,"o":13.668,"t":"2024-11-11T05:00:00Z","v":5586,"vw":13.717904},{"c":14.36,"h":14.4899,"l":14.06,"n":207,"o":14.08,"t":"2024-11-12T05:00:00Z","v":25173,"vw":14.293329},{"c":14.32,"h":14.32,"l":14.09,"n":181,"o":14.14,"t":"2024-11-13T05:00:00Z","v":14723,"vw":14.247343},{"c":14.401,"h":14.46,"l":14.3,"n":104,"o":14.31,"t":"2024-11-14T05:00:00Z","v":7072,"vw":14.384453},{"c":14.3198,"h":14.425,"l":14.3198,"n":74,"o":14.33,"t":"2024-11-15T05:00:00Z","v":12388,"vw":14.357748},{"c":13.9864,"h":14.3,"l":13.9864,"n":98,"o":14.17,"t":"2024-11-18T05:00:00Z","v":17955,"vw":14.16663},{"c":14.27,"h":14.27,"l":14.1,"n":72,"o":14.1,"t":"2024-11-19T05:00:00Z","v":4540,"vw":14.178793},{"c":14.12,"h":14.17,"l":14.1186,"n":64,"o":14.14,"t":"2024-11-20T05:00:00Z","v":1940,"vw":14.144597},{"c":14.2105,"h":14.2364,"l":14.161,"n":74,"o":14.22,"t":"2024-11-21T05:00:00Z","v":2481,"vw":14.193927},{"c":14.59,"h":14.59,"l":14.53,"n":48,"o":14.56,"t":"2024-11-22T05:00:00Z","v":4475,"vw":14.551923},{"c":14.55,"h":14.62,"l":14.52,"n":41,"o":14.62,"t":"2024-11-25T05:00:00Z","v":2238,"vw":14.567401},{"c":14.6,"h":14.819,"l":14.57,"n":34,"o":14.57,"t":"2024-11-26T05:00:00Z","v":5843,"vw":14.669697},{"c":14.21,"h":14.46,"l":14.14,"n":118,"o":14.26,"t":"2024-11-27T05:00:00Z","v":26475,"vw":14.222555},{"c":14.2661,"h":14.38,"l":14.26,"n":17,"o":14.38,"t":"2024-11-29T05:00:00Z","v":2127,"vw":14.330573},{"c":14.2,"h":14.3,"l":14.19,"n":40,"o":14.23,"t":"2024-12-02T05:00:00Z","v":3697,"vw":14.235292},{"c":14.15,"h":14.23,"l":14.11,"n":62,"o":14.23,"t":"2024-12-03T05:00:00Z","v":8503,"vw":14.13165},{"c":14.2816,"h":14.33,"l":14.21,"n":113,"o":14.21,"t":"2024-12-04T05:00:00Z","v":22013,"vw":14.311546},{"c":14.195,"h":14.34,"l":14.1501,"n":50,"o":14.21,"t":"2024-12-05T05:00:00Z","v":5750,"vw":14.224098},{"c":14.0357,"h":14.0357,"l":13.7201,"n":166,"o":13.99,"t":"2024-12-06T05:00:00Z","v":24280,"vw":13.910523},{"c":12.93,"h":13.12,"l":12.74,"n":123,"o":13.12,"t":"2024-12-09T05:00:00Z","v":20812,"vw":12.874934},{"c":13.4518,"h":13.51,"l":13.315,"n":79,"o":13.41,"t":"2024-12-10T05:00:00Z","v":9970,"vw":13.440247},{"c":13.6284,"h":13.6284,"l":13.6284,"n":22,"o":13.6284,"t":"2024-12-11T05:00:00Z","v":244,"vw":13.6284},{"c":13.6158,"h":13.62,"l":13.6158,"n":23,"o":13.62,"t":"2024-12-12T05:00:00Z","v":785,"vw":13.62},{"c":13.7987,"h":13.909,"l":13.7757,"n":41,"o":13.7757,"t":"2024-12-13T05:00:00Z","v":3516,"vw":13.884617},{"c":14.0315,"h":14.0381,"l":13.94,"n":43,"o":13.995,"t":"2024-12-16T05:00:00Z","v":3444,"vw":14.007094},{"c":13.8073,"h":14.0074,"l":13.79,"n":17,"o":13.999,"t":"2024-12-17T05:00:00Z","v":4922,"vw":13.906031},{"c":14.0435,"h":14.0435,"l":13.88,"n":22,"o":13.9,"t":"2024-12-18T05:00:00Z","v":806,"vw":13.89},{"c":13.9766,"h":13.98,"l":13.858,"n":18,"o":13.858,"t":"2024-12-19T05:00:00Z","v":2694,"vw":13.908314},{"c":13.8899,"h":13.97,"l":13.8489,"n":25,"o":13.97,"t":"2024-12-20T05:00:00Z","v":975,"vw":13.931372},{"c":13.5547,"h":13.69,"l":13.5435,"n":17,"o":13.69,"t":"2024-12-23T05:00:00Z","v":584,"vw":13.630693},{"c":13.43,"h":13.48,"l":13.43,"n":12,"o":13.48,"t":"2024-12-24T05:00:00Z","v":806,"vw":13.48},{"c":13.3691,"h":13.43,"l":13.3691,"n":24,"o":13.43,"t":"2024-12-26T05:00:00Z","v":886,"vw":13.401608},{"c":13.498,"h":13.498,"l":13.49,"n":14,"o":13.49,"t":"2024-12-27T05:00:00Z","v":313,"vw":13.49},{"c":13.6776,"h":13.7,"l":13.621,"n":43,"o":13.6332,"t":"2024-12-30T05:00:00Z","v":2588,"vw":13.647757},{"c":13.6791,"h":13.709,"l":13.6791,"n":13,"o":13.709,"t":"2024-12-31T05:00:00Z","v":240,"vw":13.709},{"c":13.9435,"h":13.95,"l":13.85,"n":71,"o":13.85,"t":"2025-01-02T05:00:00Z","v":12469,"vw":13.925129},{"c":13.74,"h":13.84,"l":13.74,"n":48,"o":13.81,"t":"2025-01-03T05:00:00Z","v":3086,"vw":13.777898},{"c":13.902,"h":13.902,"l":13.65,"n":50,"o":13.65,"t":"2025-01-06T05:00:00Z","v":6089,"vw":13.800827},{"c":14.064,"h":14.09,"l":13.98,"n":28,"o":13.98,"t":"2025-01-07T05:00:00Z","v":2078,"vw":14.024385},{"c":14.14,"h":14.1855,"l":14.14,"n":22,"o":14.18,"t":"2025-01-08T05:00:00Z","v":1269,"vw":14.176167},{"c":14.5479,"h":14.56,"l":14.41,"n":126,"o":14.41,"t":"2025-01-10T05:00:00Z","v":17955,"vw":14.522887},{"c":14.5,"h":14.58,"l":14.45,"n":68,"o":14.58,"t":"2025-01-13T05:00:00Z","v":6100,"vw":14.53181},{"c":14.12,"h":14.21,"l":14.12,"n":108,"o":14.21,"t":"2025-01-14T05:00:00Z","v":11767,"vw":14.142934},{"c":13.9881,"h":14.08,"l":13.9881,"n":39,"o":14.08,"t":"2025-01-15T05:00:00Z","v":2655,"vw":14.012982},{"c":13.964,"h":13.995,"l":13.9401,"n":27,"o":13.995,"t":"2025-01-16T05:00:00Z","v":1281,"vw":13.968461},{"c":13.7049,"h":13.98,"l":13.6,"n":70,"o":13.98,"t":"2025-01-17T05:00:00Z","v":12545,"vw":13.669533},{"c":13.4612,"h":13.6436,"l":13.4612,"n":31,"o":13.54,"t":"2025-01-21T05:00:00Z","v":3618,"vw":13.570499},{"c":13.6694,"h":13.77,"l":13.66,"n":30,"o":13.6801,"t":"2025-01-22T05:00:00Z","v":1581,"vw":13.688615},{"c":13.6536,"h":13.68,"l":13.6536,"n":11,"o":13.68,"t":"2025-01-23T05:00:00Z","v":2166,"vw":13.68},{"c":13.3334,"h":13.4507,"l":13.33,"n":67,"o":13.44,"t":"2025-01-24T05:00:00Z","v":7671,"vw":13.415834},{"c":13.205,"h":13.25,"l":13.165,"n":40,"o":13.2,"t":"2025-01-27T05:00:00Z","v":2525,"vw":13.195758},{"c":13.0758,"h":13.11,"l":13.0758,"n":19,"o":13.11,"t":"2025-01-28T05:00:00Z","v":431,"vw":13.11},{"c":13.1234,"h":13.1234,"l":12.9501,"n":58,"o":13,"t":"2025-01-29T05:00:00Z","v":4602,"vw":13.055849},{"c":12.7849,"h":13.03,"l":12.78,"n":74,"o":13.03,"t":"2025-01-30T05:00:00Z","v":8289,"vw":12.810906},{"c":13.0728,"h":13.1,"l":12.85,"n":97,"o":12.91,"t":"2025-01-31T05:00:00Z","v":10834,"vw":13.017813},{"c":13.1449,"h":13.34,"l":13.02,"n":112,"o":13.34,"t":"2025-02-03T05:00:00Z","v":12582,"vw":13.156963},{"c":12.8498,"h":12.87,"l":12.75,"n":100,"o":12.8201,"t":"2025-02-04T05:00:00Z","v":13437,"vw":12.792696},{"c":13.0519,"h":13.0519,"l":12.98,"n":38,"o":13.04,"t":"2025-02-05T05:00:00Z","v":4800,"vw":12.988138},{"c":12.92,"h":12.95,"l":12.88,"n":80,"o":12.88,"t":"2025-02-06T05:00:00Z","v":9688,"vw":12.902963},{"c":12.7494,"h":12.7599,"l":12.571,"n":57,"o":12.6,"t":"2025-02-07T05:00:00Z","v":5686,"vw":12.654346},{"c":12.4032,"h":12.5,"l":12.4032,"n":45,"o":12.49,"t":"2025-02-10T05:00:00Z","v":3428,"vw":12.44598},{"c":12.505,"h":12.54,"l":12.42,"n":67,"o":12.52,"t":"2025-02-11T05:00:00Z","v":15268,"vw":12.466914},{"c":12.2038,"h":12.355,"l":12.15,"n":55,"o":12.34,"t":"2025-02-12T05:00:00Z","v":9805,"vw":12.228627},{"c":12.2088,"h":12.43,"l":12.2088,"n":32,"o":12.43,"t":"2025-02-13T05:00:00Z","v":2683,"vw":12.385631},{"c":11.8871,"h":11.91,"l":11.84,"n":144,"o":11.85,"t":"2025-02-14T05:00:00Z","v":21764,"vw":11.897779},{"c":11.825,"h":11.86,"l":11.68,"n":134,"o":11.74,"t":"2025-02-18T05:00:00Z","v":12080,"vw":11.810621},{"c":11.8951,"h":11.93,"l":11.85,"n":47,"o":11.87,"t":"2025-02-19T05:00:00Z","v":4557,"vw":11.874528},{"c":11.655,"h":11.71,"l":11.56,"n":153,"o":11.71,"t":"2025-02-20T05:00:00Z","v":3728,"vw":11.621915},{"c":11.49,"h":11.529,"l":11.351,"n":73,"o":11.45,"t":"2025-02-21T05:00:00Z","v":4399,"vw":11.420267},{"c":11.92,"h":11.93,"l":11.68,"n":73,"o":11.68,"t":"2025-02-24T05:00:00Z","v":5067,"vw":11.845732},{"c":11.7693,"h":11.795,"l":11.7401,"n":85,"o":11.795,"t":"2025-02-25T05:00:00Z","v":3293,"vw":11.786987},{"c":11.4375,"h":11.47,"l":11.3,"n":100,"o":11.37,"t":"2025-02-26T05:00:00Z","v":8145,"vw":11.394576},{"c":11.56,"h":11.5899,"l":11.4501,"n":61,"o":11.52,"t":"2025-02-27T05:00:00Z","v":6606,"vw":11.531248},{"c":11.805,"h":11.9651,"l":11.78,"n":131,"o":11.89,"t":"2025-02-28T05:00:00Z","v":33895,"vw":11.856115},{"c":12.041,"h":12.095,"l":11.81,"n":66,"o":11.81,"t":"2025-03-03T05:00:00Z","v":7947,"vw":11.93627},{"c":11.895,"h":12.04,"l":11.7858,"n":45,"o":11.94,"t":"2025-03-04T05:00:00Z","v":5503,"vw":11.871696},{"c":11.289,"h":11.55,"l":11.25,"n":77,"o":11.55,"t":"2025-03-05T05:00:00Z","v":7456,"vw":11.371667},{"c":11.25,"h":11.26,"l":11.12,"n":72,"o":11.13,"t":"2025-03-06T05:00:00Z","v":5680,"vw":11.20048},{"c":11.27,"h":11.295,"l":11.12,"n":50,"o":11.2,"t":"2025-03-07T05:00:00Z","v":5516,"vw":11.189124},{"c":11.5796,"h":11.59,"l":11.41,"n":85,"o":11.41,"t":"2025-03-10T04:00:00Z","v":20930,"vw":11.492225},{"c":11.3901,"h":11.3901,"l":11.2701,"n":37,"o":11.36,"t":"2025-03-11T04:00:00Z","v":4621,"vw":11.314674},{"c":11.4313,"h":11.515,"l":11.43,"n":23,"o":11.515,"t":"2025-03-12T04:00:00Z","v":1618,"vw":11.491063},{"c":11.3407,"h":11.3559,"l":11.329,"n":19,"o":11.33,"t":"2025-03-13T04:00:00Z","v":6510,"vw":11.341283},{"c":11.0382,"h":11.0893,"l":11.0072,"n":70,"o":11.0893,"t":"2025-03-14T04:00:00Z","v":7929,"vw":11.031545},{"c":10.7702,"h":10.9,"l":10.75,"n":71,"o":10.9,"t":"2025-03-17T04:00:00Z","v":5860,"vw":10.86167},{"c":10.7874,"h":10.7874,"l":10.77,"n":24,"o":10.77,"t":"2025-03-18T04:00:00Z","v":661,"vw":10.77},{"c":10.8174,"h":10.82,"l":10.749,"n":26,"o":10.749,"t":"2025-03-19T04:00:00Z","v":1254,"vw":10.771502},{"c":11.1478,"h":11.15,"l":11.07,"n":42,"o":11.07,"t":"2025-03-20T04:00:00Z","v":3457,"vw":11.129763},{"c":11.3467,"h":11.41,"l":11.31,"n":51,"o":11.38,"t":"2025-03-21T04:00:00Z","v":7399,"vw":11.348909},{"c":11.3135,"h":11.3135,"l":11.21,"n":30,"o":11.21,"t":"2025-03-24T04:00:00Z","v":2124,"vw":11.259971},{"c":11.4263,"h":11.43,"l":11.3259,"n":20,"o":11.3259,"t":"2025-03-25T04:00:00Z","v":2909,"vw":11.351088},{"c":11.36,"h":11.44,"l":11.31,"n":141,"o":11.36,"t":"2025-03-26T04:00:00Z","v":23475,"vw":11.347746},{"c":11.198,"h":11.2,"l":11.16,"n":44,"o":11.18,"t":"2025-03-27T04:00:00Z","v":8702,"vw":11.17576},{"c":11.4758,"h":11.49,"l":11.38,"n":29,"o":11.38,"t":"2025-03-28T04:00:00Z","v":2018,"vw":11.455346},{"c":11.4701,"h":11.595,"l":11.4701,"n":43,"o":11.56,"t":"2025-03-31T04:00:00Z","v":3482,"vw":11.550521},{"c":11.5054,"h":11.5054,"l":11.485,"n":15,"o":11.485,"t":"2025-04-01T04:00:00Z","v":414,"vw":11.485},{"c":11.5604,"h":11.6,"l":11.559,"n":63,"o":11.5701,"t":"2025-04-02T04:00:00Z","v":8086,"vw":11.576836},{"c":11.7054,"h":11.93,"l":11.66,"n":111,"o":11.93,"t":"2025-04-03T04:00:00Z","v":12758,"vw":11.71275},{"c":12.5,"h":12.7,"l":12.22,"n":294,"o":12.25,"t":"2025-04-04T04:00:00Z","v":43760,"vw":12.516431},{"c":13.4,"h":13.68,"l":12.58,"n":500,"o":13.45,"t":"2025-04-07T04:00:00Z","v":92009,"vw":13.371478},{"c":13.7604,"h":13.9999,"l":12.91,"n":552,"o":13.06,"t":"2025-04-08T04:00:00Z","v":122743,"vw":13.364518},{"c":12.8496,"h":13.461,"l":12.71,"n":363,"o":13.36,"t":"2025-04-09T04:00:00Z","v":63256,"vw":13.07461},{"c":12.8676,"h":13.0384,"l":12.61,"n":164,"o":12.62,"t":"2025-04-10T04:00:00Z","v":30486,"vw":12.814135},{"c":12.2826,"h":12.6699,"l":12.2504,"n":371,"o":12.56,"t":"2025-04-11T04:00:00Z","v":71897,"vw":12.421799},{"c":12.1102,"h":12.2,"l":11.9921,"n":271,"o":12.2,"t":"2025-04-14T04:00:00Z","v":36071,"vw":12.073978},{"c":12.1983,"h":12.38,"l":12.12,"n":313,"o":12.24,"t":"2025-04-15T04:00:00Z","v":57296,"vw":12.171522},{"c":12.48,"h":12.54,"l":12.33,"n":539,"o":12.33,"t":"2025-04-16T04:00:00Z","v":56614,"vw":12.47697},{"c":12.4585,"h":12.46,"l":12.241,"n":91,"o":12.28,"t":"2025-04-17T04:00:00Z","v":10255,"vw":12.401127},{"c":12.4893,"h":12.585,"l":12.4893,"n":229,"o":12.51,"t":"2025-04-21T04:00:00Z","v":20834,"vw":12.541607},{"c":12.0701,"h":12.27,"l":11.98,"n":438,"o":12.21,"t":"2025-04-22T04:00:00Z","v":93636,"vw":12.113346},{"c":11.95,"h":11.95,"l":11.72,"n":95,"o":11.85,"t":"2025-04-23T04:00:00Z","v":19187,"vw":11.851338},{"c":11.84,"h":11.88,"l":11.83,"n":35,"o":11.84,"t":"2025-04-24T04:00:00Z","v":3245,"vw":11.847342},{"c":11.9099,"h":11.9403,"l":11.9099,"n":28,"o":11.9403,"t":"2025-04-25T04:00:00Z","v":463,"vw":11.9403},{"c":11.8863,"h":11.95,"l":11.8863,"n":28,"o":11.95,"t":"2025-04-28T04:00:00Z","v":323,"vw":11.95},{"c":12.0281,"h":12.0281,"l":11.9238,"n":7,"o":11.9238,"t":"2025-04-29T04:00:00Z","v":853,"vw":11.9238},{"c":11.932,"h":12.03,"l":11.93,"n":44,"o":12.02,"t":"2025-04-30T04:00:00Z","v":2186,"vw":11.962467},{"c":11.9604,"h":12.09,"l":11.94,"n":27,"o":12.09,"t":"2025-05-01T04:00:00Z","v":1903,"vw":11.99113},{"c":11.5825,"h":11.73,"l":11.55,"n":76,"o":11.55,"t":"2025-05-02T04:00:00Z","v":8935,"vw":11.608456},{"c":11.5814,"h":11.69,"l":11.55,"n":123,"o":11.69,"t":"2025-05-05T04:00:00Z","v":10813,"vw":11.563581},{"c":11.4725,"h":11.55,"l":11.4725,"n":38,"o":11.55,"t":"2025-05-06T04:00:00Z","v":910,"vw":11.499917},{"c":11.71,"h":11.75,"l":11.56,"n":32,"o":11.58,"t":"2025-05-07T04:00:00Z","v":3631,"vw":11.668614},{"c":11.5932,"h":11.635,"l":11.5401,"n":21,"o":11.62,"t":"2025-05-08T04:00:00Z","v":965,"vw":11.573813},{"c":11.555,"h":11.555,"l":11.55,"n":14,"o":11.55,"t":"2025-05-09T04:00:00Z","v":284,"vw":11.55},{"c":11.245,"h":11.4855,"l":11,"n":99,"o":11.17,"t":"2025-05-12T04:00:00Z","v":9829,"vw":11.222177},{"c":11.295,"h":11.4,"l":11.23,"n":38,"o":11.34,"t":"2025-05-13T04:00:00Z","v":1762,"vw":11.289959},{"c":11.1273,"h":11.14,"l":11.12,"n":57,"o":11.1345,"t":"2025-05-14T04:00:00Z","v":4313,"vw":11.12619},{"c":11.2986,"h":11.2986,"l":11.2986,"n":8,"o":11.2986,"t":"2025-05-15T04:00:00Z","v":364,"vw":11.2986},{"c":11.3404,"h":11.42,"l":11.3,"n":913,"o":11.3,"t":"2025-05-16T04:00:00Z","v":9750,"vw":11.367474},{"c":11.26,"h":11.46,"l":11.26,"n":153,"o":11.455,"t":"2025-05-19T04:00:00Z","v":10281,"vw":11.380089},{"c":11.1516,"h":11.3333,"l":11.1516,"n":67,"o":11.3333,"t":"2025-05-20T04:00:00Z","v":973,"vw":11.236787},{"c":11.257,"h":11.26,"l":11.14,"n":87,"o":11.23,"t":"2025-05-21T04:00:00Z","v":6395,"vw":11.219587},{"c":11.2679,"h":11.2679,"l":11.2532,"n":26,"o":11.2532,"t":"2025-05-22T04:00:00Z","v":776,"vw":11.2532},{"c":11.2501,"h":11.251,"l":11.2495,"n":42,"o":11.25,"t":"2025-05-23T04:00:00Z","v":4139,"vw":11.250551},{"c":11.3656,"h":11.4022,"l":11.3609,"n":36,"o":11.3609,"t":"2025-05-27T04:00:00Z","v":2794,"vw":11.389424},{"c":11.4777,"h":11.479,"l":11.39,"n":32,"o":11.39,"t":"2025-05-28T04:00:00Z","v":829,"vw":11.430455},{"c":11.3151,"h":11.4,"l":11.29,"n":34,"o":11.29,"t":"2025-05-29T04:00:00Z","v":1549,"vw":11.345206},{"c":11.5503,"h":11.6399,"l":11.5503,"n":274,"o":11.57,"t":"2025-05-30T04:00:00Z","v":49627,"vw":11.579993},{"c":11.4698,"h":11.53,"l":11.4698,"n":82,"o":11.47,"t":"2025-06-02T04:00:00Z","v":12723,"vw":11.505675},{"c":11.3142,"h":11.36,"l":11.3,"n":978,"o":11.32,"t":"2025-06-03T04:00:00Z","v":23799,"vw":11.32904},{"c":11.1399,"h":11.21,"l":11.12,"n":125,"o":11.21,"t":"2025-06-04T04:00:00Z","v":53847,"vw":11.12796},{"c":11.0475,"h":11.1,"l":10.98,"n":26,"o":11,"t":"2025-06-05T04:00:00Z","v":8287,"vw":11.02},{"c":11.06,"h":11.18,"l":11.06,"n":37,"o":11.15,"t":"2025-06-06T04:00:00Z","v":2131,"vw":11.133574},{"c":10.9343,"h":11.06,"l":10.9101,"n":31,"o":11.06,"t":"2025-06-09T04:00:00Z","v":2770,"vw":11.020817},{"c":10.9376,"h":11.14,"l":10.92,"n":28,"o":10.92,"t":"2025-06-10T04:00:00Z","v":1355,"vw":11.08},{"c":10.8383,"h":10.84,"l":10.78,"n":72,"o":10.78,"t":"2025-06-11T04:00:00Z","v":2523,"vw":10.80346},{"c":10.8848,"h":10.8848,"l":10.8848,"n":22,"o":10.8848,"t":"2025-06-12T04:00:00Z","v":112,"vw":10.8848},{"c":11.09,"h":11.09,"l":10.88,"n":48,"o":11.06,"t":"2025-06-13T04:00:00Z","v":1958,"vw":11.063317},{"c":10.81,"h":10.89,"l":10.761,"n":41,"o":10.89,"t":"2025-06-16T04:00:00Z","v":2917,"vw":10.832383},{"c":11.0415,"h":11.23,"l":10.97,"n":128,"o":11.058,"t":"2025-06-17T04:00:00Z","v":21813,"vw":11.13493},{"c":11.23,"h":11.23,"l":11.13,"n":11,"o":11.13,"t":"2025-06-18T04:00:00Z","v":708,"vw":11.174444},{"c":11.2545,"h":11.2545,"l":11.21,"n":23,"o":11.21,"t":"2025-06-20T04:00:00Z","v":376,"vw":11.21},{"c":11.1051,"h":11.16,"l":11.1,"n":28,"o":11.16,"t":"2025-06-23T04:00:00Z","v":1389,"vw":11.11794},{"c":10.8762,"h":11,"l":10.78,"n":75,"o":11,"t":"2025-06-24T04:00:00Z","v":2650,"vw":10.805233},{"c":10.68,"h":10.71,"l":10.66,"n":41,"o":10.7,"t":"2025-06-25T04:00:00Z","v":5529,"vw":10.688877},{"c":10.65,"h":10.73,"l":10.64,"n":33,"o":10.73,"t":"2025-06-26T04:00:00Z","v":6390,"vw":10.694719},{"c":10.7776,"h":10.7776,"l":10.7776,"n":28,"o":10.7776,"t":"2025-06-27T04:00:00Z","v":2743,"vw":10.7776},{"c":10.8236,"h":10.92,"l":10.8236,"n":27,"o":10.85,"t":"2025-06-30T04:00:00Z","v":1429,"vw":10.866534},{"c":10.7399,"h":10.8041,"l":10.5838,"n":28,"o":10.8041,"t":"2025-07-01T04:00:00Z","v":800,"vw":10.644051},{"c":10.77,"h":10.84,"l":10.77,"n":16,"o":10.84,"t":"2025-07-02T04:00:00Z","v":202,"vw":10.84},{"c":10.915,"h":10.915,"l":10.915,"n":16,"o":10.915,"t":"2025-07-03T04:00:00Z","v":64,"vw":10.915},{"c":10.945,"h":10.945,"l":10.945,"n":19,"o":10.945,"t":"2025-07-07T04:00:00Z","v":245,"vw":10.945},{"c":10.82,"h":10.84,"l":10.81,"n":28,"o":10.82,"t":"2025-07-08T04:00:00Z","v":1215,"vw":10.817994},{"c":10.8811,"h":11.1,"l":10.77,"n":55,"o":10.98,"t":"2025-07-09T04:00:00Z","v":3169,"vw":11.009761},{"c":10.8673,"h":10.959,"l":10.8673,"n":91,"o":10.88,"t":"2025-07-10T04:00:00Z","v":21468,"vw":10.890231},{"c":10.8898,"h":10.8898,"l":10.86,"n":23,"o":10.86,"t":"2025-07-11T04:00:00Z","v":619,"vw":10.86},{"c":10.7799,"h":10.9,"l":10.76,"n":35,"o":10.76,"t":"2025-07-14T04:00:00Z","v":483,"vw":10.83},{"c":10.6161,"h":10.8,"l":10.6,"n":28,"o":10.64,"t":"2025-07-15T04:00:00Z","v":1412,"vw":10.661966},{"c":10.6,"h":10.68,"l":10.59,"n":24,"o":10.68,"t":"2025-07-16T04:00:00Z","v":5197,"vw":10.637978},{"c":10.5606,"h":10.6112,"l":10.5606,"n":11,"o":10.6112,"t":"2025-07-17T04:00:00Z","v":539,"vw":10.6112},{"c":10.5003,"h":10.5003,"l":10.36,"n":53,"o":10.45,"t":"2025-07-18T04:00:00Z","v":2809,"vw":10.412871},{"c":10.3991,"h":10.47,"l":10.36,"n":42,"o":10.47,"t":"2025-07-21T04:00:00Z","v":966,"vw":10.4123},{"c":10.2836,"h":10.35,"l":10.25,"n":91,"o":10.35,"t":"2025-07-22T04:00:00Z","v":16643,"vw":10.310699},{"c":10.2,"h":10.2,"l":10.15,"n":59,"o":10.2,"t":"2025-07-23T04:00:00Z","v":7611,"vw":10.196952},{"c":10.2253,"h":10.285,"l":10.17,"n":23,"o":10.19,"t":"2025-07-24T04:00:00Z","v":3375,"vw":10.1986},{"c":10.28,"h":10.345,"l":10.28,"n":36,"o":10.34,"t":"2025-07-25T04:00:00Z","v":8969,"vw":10.32334},{"c":10.3505,"h":10.3505,"l":10.23,"n":82,"o":10.3099,"t":"2025-07-28T04:00:00Z","v":1347,"vw":10.254972},{"c":10.4211,"h":10.4211,"l":10.3501,"n":22,"o":10.38,"t":"2025-07-29T04:00:00Z","v":5367,"vw":10.379414},{"c":10.5395,"h":10.5616,"l":10.4501,"n":16,"o":10.5,"t":"2025-07-30T04:00:00Z","v":1350,"vw":10.497432},{"c":10.5999,"h":10.6654,"l":10.4201,"n":39,"o":10.65,"t":"2025-07-31T04:00:00Z","v":11382,"vw":10.578611},{"c":10.8097,"h":10.81,"l":10.7323,"n":32,"o":10.81,"t":"2025-08-01T04:00:00Z","v":4031,"vw":10.805442},{"c":10.5302,"h":10.65,"l":10.5302,"n":27,"o":10.6,"t":"2025-08-04T04:00:00Z","v":7408,"vw":10.624943},{"c":10.5715,"h":10.5715,"l":10.4,"n":21,"o":10.53,"t":"2025-08-05T04:00:00Z","v":1049,"vw":10.498517},{"c":10.5377,"h":10.5377,"l":10.5377,"n":13,"o":10.5377,"t":"2025-08-06T04:00:00Z","v":310,"vw":10.5377},{"c":10.5551,"h":10.5551,"l":10.5,"n":15,"o":10.5,"t":"2025-08-07T04:00:00Z","v":2135,"vw":10.51676},{"c":10.5628,"h":10.6,"l":10.5109,"n":13,"o":10.6,"t":"2025-08-08T04:00:00Z","v":374,"vw":10.539064},{"c":10.6303,"h":10.75,"l":10.6303,"n":13,"o":10.7,"t":"2025-08-11T04:00:00Z","v":588,"vw":10.71},{"c":10.5605,"h":10.6299,"l":10.5605,"n":12,"o":10.6299,"t":"2025-08-12T04:00:00Z","v":946,"vw":10.6299},{"c":10.1954,"h":10.27,"l":10.1954,"n":27,"o":10.26,"t":"2025-08-13T04:00:00Z","v":1420,"vw":10.221385},{"c":10.2879,"h":10.35,"l":10.1201,"n":16,"o":10.35,"t":"2025-08-14T04:00:00Z","v":1074,"vw":10.265636},{"c":10.2917,"h":10.43,"l":10.2917,"n":39,"o":10.43,"t":"2025-08-15T04:00:00Z","v":21639,"vw":10.43},{"c":10.2505,"h":10.32,"l":10.25,"n":30,"o":10.32,"t":"2025-08-18T04:00:00Z","v":15358,"vw":10.308292},{"c":10.4297,"h":10.4297,"l":10.4297,"n":14,"o":10.4297,"t":"2025-08-19T04:00:00Z","v":99,"vw":10.4297},{"c":10.3649,"h":10.4,"l":10.3649,"n":29,"o":10.37,"t":"2025-08-20T04:00:00Z","v":6633,"vw":10.392205},{"c":10.3949,"h":10.4,"l":10.3949,"n":12,"o":10.4,"t":"2025-08-21T04:00:00Z","v":3046,"vw":10.4},{"c":10.1694,"h":10.19,"l":10.1352,"n":48,"o":10.19,"t":"2025-08-22T04:00:00Z","v":14836,"vw":10.160454},{"c":10.1204,"h":10.1204,"l":10.1204,"n":20,"o":10.1204,"t":"2025-08-25T04:00:00Z","v":373,"vw":10.1204},{"c":10.1655,"h":10.1655,"l":10.12,"n":22,"o":10.15,"t":"2025-08-26T04:00:00Z","v":1227,"vw":10.145},{"c":10.3299,"h":10.46,"l":10.3299,"n":28,"o":10.46,"t":"2025-08-27T04:00:00Z","v":1696,"vw":10.441667},{"c":10.3272,"h":10.37,"l":10.29,"n":19,"o":10.37,"t":"2025-08-28T04:00:00Z","v":5636,"vw":10.348351},{"c":10.3302,"h":10.3302,"l":10.1433,"n":26,"o":10.1433,"t":"2025-08-29T04:00:00Z","v":5448,"vw":10.271217},{"c":10.2096,"h":10.38,"l":10.1196,"n":26,"o":10.1196,"t":"2025-09-02T04:00:00Z","v":771,"vw":10.215928},{"c":10.3449,"h":10.35,"l":10.23,"n":44,"o":10.23,"t":"2025-09-03T04:00:00Z","v":2382,"vw":10.278419},{"c":10.4051,"h":10.49,"l":10.4,"n":98,"o":10.49,"t":"2025-09-04T04:00:00Z","v":14595,"vw":10.443126},{"c":10.2801,"h":10.32,"l":10.21,"n":42,"o":10.21,"t":"2025-09-05T04:00:00Z","v":1544,"vw":10.259066},{"c":10.15,"h":10.25,"l":10.13,"n":77,"o":10.24,"t":"2025-09-08T04:00:00Z","v":16625,"vw":10.15376},{"c":10.0802,"h":10.0802,"l":9.92,"n":57,"o":10.01,"t":"2025-09-09T04:00:00Z","v":3654,"vw":9.993198},{"c":10.0402,"h":10.043,"l":9.99,"n":40,"o":9.99,"t":"2025-09-10T04:00:00Z","v":6323,"vw":9.991141},{"c":9.8,"h":9.96,"l":9.8,"n":68,"o":9.96,"t":"2025-09-11T04:00:00Z","v":7420,"vw":9.88157},{"c":9.8442,"h":9.85,"l":9.8,"n":48,"o":9.8,"t":"2025-09-12T04:00:00Z","v":14418,"vw":9.8186},{"c":9.7947,"h":9.7947,"l":9.78,"n":38,"o":9.78,"t":"2025-09-15T04:00:00Z","v":1599,"vw":9.787917},{"c":9.775,"h":9.775,"l":9.775,"n":29,"o":9.775,"t":"2025-09-16T04:00:00Z","v":909,"vw":9.775},{"c":9.5899,"h":9.66,"l":9.5899,"n":46,"o":9.66,"t":"2025-09-17T04:00:00Z","v":1909,"vw":9.609575},{"c":9.7499,"h":9.77,"l":9.7082,"n":42,"o":9.77,"t":"2025-09-18T04:00:00Z","v":5502,"vw":9.743233},{"c":9.7476,"h":9.7497,"l":9.69,"n":46,"o":9.71,"t":"2025-09-19T04:00:00Z","v":6214,"vw":9.722692},{"c":9.8198,"h":9.84,"l":9.71,"n":63,"o":9.71,"t":"2025-09-22T04:00:00Z","v":30109,"vw":9.821087},{"c":9.9513,"h":9.959,"l":9.89,"n":40,"o":9.915,"t":"2025-09-23T04:00:00Z","v":5709,"vw":9.950934},{"c":9.7433,"h":9.7465,"l":9.69,"n":32,"o":9.71,"t":"2025-09-24T04:00:00Z","v":12062,"vw":9.735502},{"c":9.73,"h":9.7923,"l":9.707,"n":108,"o":9.7923,"t":"2025-09-25T04:00:00Z","v":34354,"vw":9.739449},{"c":9.79,"h":9.8524,"l":9.78,"n":96,"o":9.78,"t":"2025-09-26T04:00:00Z","v":9817,"vw":9.823855},{"c":9.655,"h":9.84,"l":9.65,"n":77,"o":9.74,"t":"2025-09-29T04:00:00Z","v":15631,"vw":9.665509},{"c":9.5999,"h":9.63,"l":9.5999,"n":31,"o":9.63,"t":"2025-09-30T04:00:00Z","v":10939,"vw":9.60872},{"c":9.5604,"h":9.6,"l":9.56,"n":84,"o":9.6,"t":"2025-10-01T04:00:00Z","v":2845,"vw":9.583375},{"c":9.4756,"h":9.49,"l":9.425,"n":169,"o":9.45,"t":"2025-10-02T04:00:00Z","v":38428,"vw":9.468344},{"c":9.5425,"h":9.5425,"l":9.49,"n":18,"o":9.49,"t":"2025-10-03T04:00:00Z","v":541,"vw":9.514325},{"c":9.5501,"h":9.6,"l":9.5344,"n":43,"o":9.6,"t":"2025-10-06T04:00:00Z","v":3175,"vw":9.550623},{"c":9.6549,"h":9.6549,"l":9.5501,"n":54,"o":9.5501,"t":"2025-10-07T04:00:00Z","v":3528,"vw":9.60314},{"c":9.6301,"h":9.7,"l":9.6301,"n":47,"o":9.7,"t":"2025-10-08T04:00:00Z","v":10658,"vw":9.666826},{"c":9.773,"h":9.78,"l":9.62,"n":64,"o":9.62,"t":"2025-10-09T04:00:00Z","v":16293,"vw":9.774014},{"c":10.2532,"h":10.36,"l":9.75,"n":181,"o":9.76,"t":"2025-10-10T04:00:00Z","v":27408,"vw":10.170841},{"c":9.9814,"h":10.1,"l":9.91,"n":136,"o":9.96,"t":"2025-10-13T04:00:00Z","v":31091,"vw":9.990513},{"c":10.0072,"h":10.17,"l":9.96,"n":82,"o":10.1,"t":"2025-10-14T04:00:00Z","v":9683,"vw":9.999166},{"c":9.91,"h":10.01,"l":9.89,"n":69,"o":9.95,"t":"2025-10-15T04:00:00Z","v":5523,"vw":9.928818},{"c":9.8773,"h":9.99,"l":9.8,"n":118,"o":9.8,"t":"2025-10-16T04:00:00Z","v":21187,"vw":9.854277},{"c":9.89,"h":10.01,"l":9.86,"n":93,"o":9.98,"t":"2025-10-17T04:00:00Z","v":15886,"vw":9.922967},{"c":9.7593,"h":9.98,"l":9.7401,"n":121,"o":9.92,"t":"2025-10-20T04:00:00Z","v":42083,"vw":9.798905},{"c":9.8793,"h":9.909,"l":9.77,"n":87,"o":9.86,"t":"2025-10-21T04:00:00Z","v":14896,"vw":9.867395},{"c":9.9392,"h":10,"l":9.911,"n":39,"o":9.911,"t":"2025-10-22T04:00:00Z","v":6574,"vw":9.969389},{"c":9.7806,"h":9.86,"l":9.74,"n":88,"o":9.85,"t":"2025-10-23T04:00:00Z","v":21219,"vw":9.787766},{"c":9.745,"h":9.78,"l":9.69,"n":48,"o":9.69,"t":"2025-10-24T04:00:00Z","v":10630,"vw":9.722441},{"c":9.62,"h":9.64,"l":9.55,"n":71,"o":9.56,"t":"2025-10-27T04:00:00Z","v":11732,"vw":9.602576},{"c":9.6746,"h":9.75,"l":9.66,"n":72,"o":9.72,"t":"2025-10-28T04:00:00Z","v":15017,"vw":9.698362},{"c":9.6452,"h":9.69,"l":9.6,"n":108,"o":9.62,"t":"2025-10-29T04:00:00Z","v":20776,"vw":9.632072},{"c":9.8364,"h":9.86,"l":9.8,"n":66,"o":9.86,"t":"2025-10-30T04:00:00Z","v":10629,"vw":9.823966},{"c":9.95,"h":10.04,"l":9.95,"n":48,"o":10,"t":"2025-10-31T04:00:00Z","v":13953,"vw":9.991391},{"c":9.925,"h":9.95,"l":9.91,"n":53,"o":9.93,"t":"2025-11-03T05:00:00Z","v":7421,"vw":9.93628},{"c":10.0301,"h":10.059,"l":9.97,"n":74,"o":10.059,"t":"2025-11-04T05:00:00Z","v":26084,"vw":10.012299},{"c":9.94,"h":9.97,"l":9.94,"n":61,"o":9.97,"t":"2025-11-05T05:00:00Z","v":24390,"vw":9.956644},{"c":9.849,"h":9.88,"l":9.8,"n":56,"o":9.83,"t":"2025-11-06T05:00:00Z","v":9589,"vw":9.850382},{"c":9.8998,"h":10.01,"l":9.8998,"n":103,"o":9.99,"t":"2025-11-07T05:00:00Z","v":11657,"vw":9.976921},{"c":9.7122,"h":9.78,"l":9.6945,"n":71,"o":9.76,"t":"2025-11-10T05:00:00Z","v":5953,"vw":9.729153},{"c":9.7031,"h":9.71,"l":9.68,"n":49,"o":9.68,"t":"2025-11-11T05:00:00Z","v":3549,"vw":9.705987},{"c":9.6713,"h":9.71,"l":9.6713,"n":27,"o":9.69,"t":"2025-11-12T05:00:00Z","v":698,"vw":9.697394},{"c":9.7321,"h":9.76,"l":9.61,"n":92,"o":9.61,"t":"2025-11-13T05:00:00Z","v":35040,"vw":9.701995},{"c":9.8747,"h":9.8845,"l":9.77,"n":77,"o":9.85,"t":"2025-11-14T05:00:00Z","v":20086,"vw":9.857549},{"c":9.9696,"h":10,"l":9.9,"n":62,"o":9.9,"t":"2025-11-17T05:00:00Z","v":4181,"vw":9.92996},{"c":10.0078,"h":10.09,"l":9.9916,"n":48,"o":10.09,"t":"2025-11-18T05:00:00Z","v":5792,"vw":10.04218},{"c":10.1153,"h":10.16,"l":10.075,"n":68,"o":10.115,"t":"2025-11-19T05:00:00Z","v":13085,"vw":10.113804},{"c":20.5475,"h":20.5475,"l":20.2816,"n":64,"o":20.2816,"t":"2025-11-20T05:00:00Z","v":5491,"vw":20.424533},{"c":20.4529,"h":20.84,"l":19.23,"n":77,"o":20.84,"t":"2025-11-21T05:00:00Z","v":8970,"vw":20.526129},{"c":20.13,"h":20.915,"l":19.9366,"n":182,"o":20.22,"t":"2025-11-24T05:00:00Z","v":34599,"vw":20.178693},{"c":19.99,"h":20.07,"l":19.89,"n":47,"o":19.89,"t":"2025-11-25T05:00:00Z","v":4165,"vw":20.004962},{"c":20.0972,"h":20.1699,"l":20.058,"n":52,"o":20.07,"t":"2025-11-26T05:00:00Z","v":6767,"vw":20.108761},{"c":20.0546,"h":20.06,"l":20.02,"n":37,"o":20.03,"t":"2025-11-28T05:00:00Z","v":1638,"vw":20.032877},{"c":19.99,"h":20.07,"l":19.91,"n":73,"o":20.07,"t":"2025-12-01T05:00:00Z","v":6700,"vw":19.987799},{"c":20.0678,"h":20.22,"l":20.0678,"n":68,"o":20.14,"t":"2025-12-02T05:00:00Z","v":6800,"vw":20.122493},{"c":20.22,"h":20.5,"l":20.2,"n":90,"o":20.3963,"t":"2025-12-03T05:00:00Z","v":15732,"vw":20.305402},{"c":20.1749,"h":20.2,"l":20.1322,"n":39,"o":20.2,"t":"2025-12-04T05:00:00Z","v":3078,"vw":20.162268},{"c":19.886,"h":20.05,"l":19.81,"n":77,"o":19.99,"t":"2025-12-05T05:00:00Z","v":14586,"vw":19.87119},{"c":20.1,"h":20.454,"l":20.0504,"n":81,"o":20.15,"t":"2025-12-08T05:00:00Z","v":13011,"vw":20.156233},{"c":20.428,"h":20.52,"l":20.391,"n":74,"o":20.47,"t":"2025-12-09T05:00:00Z","v":9761,"vw":20.458439},{"c":20.2842,"h":20.48,"l":20.2,"n":53,"o":20.26,"t":"2025-12-10T05:00:00Z","v":6935,"vw":20.32965},{"c":20.2514,"h":20.49,"l":20.22,"n":50,"o":20.39,"t":"2025-12-11T05:00:00Z","v":5880,"vw":20.334528},{"c":20.3334,"h":20.5895,"l":20.04,"n":112,"o":20.32,"t":"2025-12-12T05:00:00Z","v":61930,"vw":20.329072},{"c":20.4651,"h":20.53,"l":20.37,"n":112,"o":20.37,"t":"2025-12-15T05:00:00Z","v":19281,"vw":20.485893},{"c":20.695,"h":20.83,"l":20.59,"n":87,"o":20.68,"t":"2025-12-16T05:00:00Z","v":7695,"vw":20.735981},{"c":20.7808,"h":20.95,"l":20.41,"n":106,"o":20.52,"t":"2025-12-17T05:00:00Z","v":33257,"vw":20.622152},{"c":20.5479,"h":20.55,"l":20.4505,"n":63,"o":20.55,"t":"2025-12-18T05:00:00Z","v":7539,"vw":20.494871},{"c":20.35,"h":20.5612,"l":20.31,"n":79,"o":20.45,"t":"2025-12-19T05:00:00Z","v":19295,"vw":20.393616},{"c":20.32,"h":20.38,"l":19.2505,"n":89,"o":20.375,"t":"2025-12-22T05:00:00Z","v":15619,"vw":20.282366},{"c":20.4116,"h":20.63,"l":20.34,"n":100,"o":20.51,"t":"2025-12-23T05:00:00Z","v":40244,"vw":20.497418},{"c":20.27,"h":20.4,"l":20.11,"n":111,"o":20.37,"t":"2025-12-24T05:00:00Z","v":95075,"vw":20.241429},{"c":20.04,"h":20.22,"l":20.02,"n":119,"o":20.15,"t":"2025-12-26T05:00:00Z","v":64116,"vw":20.102792},{"c":20.2794,"h":20.53,"l":20.2794,"n":111,"o":20.36,"t":"2025-12-29T05:00:00Z","v":51413,"vw":20.375769},{"c":20.19,"h":20.22,"l":20.11,"n":146,"o":20.14,"t":"2025-12-30T05:00:00Z","v":49192,"vw":20.169917},{"c":20.38,"h":20.616,"l":20.28,"n":198,"o":20.37,"t":"2025-12-31T05:00:00Z","v":195078,"vw":20.396205},{"c":19.54,"h":19.85,"l":19.46,"n":168,"o":19.85,"t":"2026-01-02T05:00:00Z","v":76298,"vw":19.649837},{"c":19.55,"h":19.95,"l":19.55,"n":225,"o":19.82,"t":"2026-01-05T05:00:00Z","v":104325,"vw":19.737519},{"c":19.5318,"h":19.56,"l":19.4,"n":237,"o":19.49,"t":"2026-01-06T05:00:00Z","v":98998,"vw":19.487957},{"c":19.8495,"h":19.87,"l":19.645,"n":124,"o":19.83,"t":"2026-01-07T05:00:00Z","v":53361,"vw":19.790596},{"c":19.8058,"h":19.95,"l":19.8058,"n":75,"o":19.95,"t":"2026-01-08T05:00:00Z","v":7437,"vw":19.87994},{"c":19.85,"h":19.97,"l":19.81,"n":64,"o":19.89,"t":"2026-01-09T05:00:00Z","v":10779,"vw":19.883325},{"c":19.1905,"h":19.59,"l":19.19,"n":182,"o":19.59,"t":"2026-01-12T05:00:00Z","v":43109,"vw":19.405273},{"c":19.3164,"h":19.46,"l":19.27,"n":183,"o":19.3,"t":"2026-01-13T05:00:00Z","v":40867,"vw":19.376549},{"c":19.4892,"h":19.54,"l":19.3882,"n":93,"o":19.54,"t":"2026-01-14T05:00:00Z","v":13069,"vw":19.492951},{"c":19.49,"h":19.59,"l":19.37,"n":324,"o":19.59,"t":"2026-01-15T05:00:00Z","v":37079,"vw":19.447678},{"c":19.8478,"h":19.94,"l":19.77,"n":168,"o":19.77,"t":"2026-01-16T05:00:00Z","v":17403,"vw":19.847208},{"c":20.09,"h":20.09,"l":19.79,"n":129,"o":20.04,"t":"2026-01-20T05:00:00Z","v":23222,"vw":19.929648},{"c":19.85,"h":19.97,"l":19.73,"n":99,"o":19.87,"t":"2026-01-21T05:00:00Z","v":11879,"vw":19.823837},{"c":19.78,"h":19.79,"l":19.65,"n":73,"o":19.7,"t":"2026-01-22T05:00:00Z","v":5567,"vw":19.723811},{"c":19.7788,"h":19.92,"l":19.7788,"n":49,"o":19.87,"t":"2026-01-23T05:00:00Z","v":5342,"vw":19.887761},{"c":19.7891,"h":19.85,"l":19.74,"n":49,"o":19.85,"t":"2026-01-26T05:00:00Z","v":4451,"vw":19.784717},{"c":19.5392,"h":19.62,"l":19.53,"n":75,"o":19.55,"t":"2026-01-27T05:00:00Z","v":7015,"vw":19.566814},{"c":19.2784,"h":19.33,"l":19.23,"n":63,"o":19.23,"t":"2026-01-28T05:00:00Z","v":4382,"vw":19.26334},{"c":19.1564,"h":19.4,"l":18.98,"n":115,"o":18.98,"t":"2026-01-29T05:00:00Z","v":11491,"vw":19.187912},{"c":19.69,"h":19.73,"l":19.45,"n":111,"o":19.48,"t":"2026-01-30T05:00:00Z","v":16488,"vw":19.599396},{"c":19.92,"h":19.98,"l":19.86,"n":79,"o":19.97,"t":"2026-02-02T05:00:00Z","v":12703,"vw":19.922531},{"c":20.1593,"h":20.28,"l":20.07,"n":65,"o":20.14,"t":"2026-02-03T05:00:00Z","v":5718,"vw":20.160507},{"c":20.3907,"h":20.49,"l":20.1998,"n":118,"o":20.31,"t":"2026-02-04T05:00:00Z","v":12573,"vw":20.351016},{"c":20.459,"h":20.459,"l":20.17,"n":93,"o":20.2,"t":"2026-02-05T05:00:00Z","v":7833,"vw":20.328056},{"c":19.92,"h":20.27,"l":19.7642,"n":96,"o":20.1,"t":"2026-02-06T05:00:00Z","v":8816,"vw":20.045043},{"c":19.8295,"h":19.91,"l":19.77,"n":90,"o":19.91,"t":"2026-02-09T05:00:00Z","v":12146,"vw":19.835834},{"c":19.74,"h":19.86,"l":19.74,"n":53,"o":19.85,"t":"2026-02-10T05:00:00Z","v":4149,"vw":19.770912},{"c":19.96,"h":19.97,"l":19.76,"n":82,"o":19.88,"t":"2026-02-11T05:00:00Z","v":8812,"vw":19.900952},{"c":20.1903,"h":20.28,"l":19.97,"n":94,"o":19.97,"t":"2026-02-12T05:00:00Z","v":22333,"vw":20.24958},{"c":20.39,"h":20.44,"l":20.2051,"n":62,"o":20.39,"t":"2026-02-13T05:00:00Z","v":8364,"vw":20.346713},{"c":20.2811,"h":20.43,"l":20.2,"n":102,"o":20.3,"t":"2026-02-17T05:00:00Z","v":12361,"vw":20.302489},{"c":20.19,"h":20.21,"l":20.03,"n":157,"o":20.2,"t":"2026-02-18T05:00:00Z","v":18118,"vw":20.127314},{"c":20.25,"h":20.35,"l":20.22,"n":83,"o":20.3,"t":"2026-02-19T05:00:00Z","v":6934,"vw":20.275081},{"c":20.17,"h":20.5,"l":20.15,"n":159,"o":20.5,"t":"2026-02-20T05:00:00Z","v":19747,"vw":20.310042},{"c":20.24,"h":20.24,"l":20,"n":142,"o":20.02,"t":"2026-02-23T05:00:00Z","v":15115,"vw":20.095943},{"c":20.39,"h":20.47,"l":20.33,"n":67,"o":20.45,"t":"2026-02-24T05:00:00Z","v":14870,"vw":20.397577},{"c":20.37,"h":20.51,"l":20.155,"n":125,"o":20.25,"t":"2026-02-25T05:00:00Z","v":21812,"vw":20.299751},{"c":20.893,"h":21.0574,"l":20.72,"n":145,"o":20.72,"t":"2026-02-26T05:00:00Z","v":14004,"vw":20.901167},{"c":20.95,"h":21.2999,"l":20.84,"n":112,"o":20.92,"t":"2026-02-27T05:00:00Z","v":9914,"vw":20.947278},{"c":21.15,"h":21.5,"l":21.15,"n":102,"o":21.5,"t":"2026-03-02T05:00:00Z","v":8607,"vw":21.260593},{"c":21.75,"h":22.06,"l":21.58,"n":195,"o":21.7215,"t":"2026-03-03T05:00:00Z","v":101936,"vw":21.75256},{"c":21.7331,"h":21.94,"l":21.55,"n":51,"o":21.5501,"t":"2026-03-04T05:00:00Z","v":3778,"vw":21.75382},{"c":21.94,"h":22.29,"l":21.9,"n":58,"o":22.02,"t":"2026-03-05T05:00:00Z","v":5259,"vw":22.083488},{"c":21.84,"h":21.93,"l":21.75,"n":32,"o":21.93,"t":"2026-03-06T05:00:00Z","v":982,"vw":21.835075},{"c":21.56,"h":21.85,"l":21.4,"n":62,"o":21.69,"t":"2026-03-09T04:00:00Z","v":6470,"vw":21.583753},{"c":21.4199,"h":21.4199,"l":21.4,"n":33,"o":21.4,"t":"2026-03-10T04:00:00Z","v":948,"vw":21.4},{"c":21.565,"h":21.565,"l":21.49,"n":20,"o":21.54,"t":"2026-03-11T04:00:00Z","v":609,"vw":21.51},{"c":21.65,"h":21.65,"l":21.41,"n":44,"o":21.52,"t":"2026-03-12T04:00:00Z","v":3456,"vw":21.571649},{"c":21.4315,"h":21.5217,"l":21.37,"n":20,"o":21.37,"t":"2026-03-13T04:00:00Z","v":790,"vw":21.435467},{"c":21.182,"h":21.19,"l":21.05,"n":29,"o":21.05,"t":"2026-03-16T04:00:00Z","v":2082,"vw":21.084286},{"c":21.0384,"h":21.17,"l":20.97,"n":37,"o":20.985,"t":"2026-03-17T04:00:00Z","v":2329,"vw":21.089444},{"c":21.65,"h":21.65,"l":21.285,"n":33,"o":21.35,"t":"2026-03-18T04:00:00Z","v":1631,"vw":21.485489},{"c":21.5734,"h":21.975,"l":21.24,"n":66,"o":21.78,"t":"2026-03-19T04:00:00Z","v":4556,"vw":21.655908},{"c":22.3,"h":22.3,"l":21.92,"n":39,"o":21.92,"t":"2026-03-20T04:00:00Z","v":1796,"vw":22.146878},{"c":22.18,"h":22.18,"l":21.76,"n":62,"o":22.0731,"t":"2026-03-23T04:00:00Z","v":2958,"vw":22.039722},{"c":22.0085,"h":22.0085,"l":22.0085,"n":23,"o":22.0085,"t":"2026-03-24T04:00:00Z","v":249,"vw":22.0085},{"c":21.6035,"h":21.6035,"l":21.6035,"n":14,"o":21.6035,"t":"2026-03-25T04:00:00Z","v":84,"vw":21.6035},{"c":22.29,"h":22.29,"l":21.8,"n":55,"o":22,"t":"2026-03-26T04:00:00Z","v":4077,"vw":21.948039},{"c":22.4052,"h":22.55,"l":22.148,"n":58,"o":22.47,"t":"2026-03-27T04:00:00Z","v":4711,"vw":22.328303},{"c":22.4,"h":22.55,"l":21.91,"n":135,"o":22.4,"t":"2026-03-30T04:00:00Z","v":38629,"vw":22.37838},{"c":21.61,"h":22,"l":21.61,"n":93,"o":21.94,"t":"2026-03-31T04:00:00Z","v":17045,"vw":21.876559},{"c":21.8571,"h":21.86,"l":21.44,"n":58,"o":21.86,"t":"2026-04-01T04:00:00Z","v":1504,"vw":21.706714},{"c":21.87,"h":22.19,"l":21.825,"n":46,"o":22.19,"t":"2026-04-02T04:00:00Z","v":4551,"vw":21.948618},{"c":21.8596,"h":22.04,"l":21.805,"n":28,"o":22.04,"t":"2026-04-06T04:00:00Z","v":1371,"vw":21.942394},{"c":21.87,"h":22.21,"l":21.87,"n":51,"o":22.065,"t":"2026-04-07T04:00:00Z","v":10594,"vw":21.949759},{"c":21.69,"h":21.69,"l":20.971,"n":69,"o":21.28,"t":"2026-04-08T04:00:00Z","v":11397,"vw":21.276469},{"c":21.42,"h":21.61,"l":21.39,"n":30,"o":21.59,"t":"2026-04-09T04:00:00Z","v":1554,"vw":21.519716},{"c":21.6063,"h":21.6063,"l":21.42,"n":23,"o":21.51,"t":"2026-04-10T04:00:00Z","v":1336,"vw":21.463469},{"c":21.405,"h":21.65,"l":21.32,"n":28,"o":21.65,"t":"2026-04-13T04:00:00Z","v":1015,"vw":21.468419},{"c":21.1221,"h":21.4,"l":20.7601,"n":64,"o":21.4,"t":"2026-04-14T04:00:00Z","v":4960,"vw":21.046275},{"c":21.1898,"h":21.1898,"l":21.081,"n":30,"o":21.081,"t":"2026-04-15T04:00:00Z","v":1834,"vw":21.121135},{"c":20.9499,"h":20.9499,"l":20.84,"n":41,"o":20.88,"t":"2026-04-16T04:00:00Z","v":1835,"vw":20.880109},{"c":20.7549,"h":20.7607,"l":20.58,"n":51,"o":20.58,"t":"2026-04-17T04:00:00Z","v":2523,"vw":20.664442},{"c":20.7547,"h":20.81,"l":20.7547,"n":24,"o":20.81,"t":"2026-04-20T04:00:00Z","v":678,"vw":20.81},{"c":21.026,"h":21.026,"l":20.96,"n":16,"o":20.96,"t":"2026-04-21T04:00:00Z","v":211,"vw":20.96},{"c":21.0999,"h":21.0999,"l":21.09,"n":19,"o":21.09,"t":"2026-04-22T04:00:00Z","v":517,"vw":21.09},{"c":21.3896,"h":21.5,"l":21.22,"n":30,"o":21.22,"t":"2026-04-23T04:00:00Z","v":1285,"vw":21.411954},{"c":21.1644,"h":21.2,"l":21.1644,"n":16,"o":21.2,"t":"2026-04-24T04:00:00Z","v":540,"vw":21.2},{"c":21.406,"h":21.44,"l":21.37,"n":17,"o":21.37,"t":"2026-04-27T04:00:00Z","v":753,"vw":21.393255},{"c":21.488,"h":21.5299,"l":21.45,"n":18,"o":21.5,"t":"2026-04-28T04:00:00Z","v":1017,"vw":21.513267},{"c":21.6353,"h":21.6353,"l":21.44,"n":18,"o":21.44,"t":"2026-04-29T04:00:00Z","v":1485,"vw":21.45699},{"c":21.2327,"h":21.5,"l":21.2327,"n":19,"o":21.5,"t":"2026-04-30T04:00:00Z","v":665,"vw":21.364},{"c":21.2129,"h":21.22,"l":21.2129,"n":14,"o":21.22,"t":"2026-05-01T04:00:00Z","v":247,"vw":21.22},{"c":21.3693,"h":21.3693,"l":21.15,"n":14,"o":21.15,"t":"2026-05-04T04:00:00Z","v":544,"vw":21.24},{"c":21.385,"h":21.385,"l":21.3215,"n":12,"o":21.34,"t":"2026-05-05T04:00:00Z","v":1270,"vw":21.332146},{"c":20.8846,"h":20.8846,"l":20.8846,"n":13,"o":20.8846,"t":"2026-05-06T04:00:00Z","v":59,"vw":20.8846},{"c":20.9587,"h":20.9587,"l":20.8,"n":16,"o":20.8,"t":"2026-05-07T04:00:00Z","v":993,"vw":20.891669},{"c":21.1755,"h":21.1755,"l":20.725,"n":31,"o":20.73,"t":"2026-05-08T04:00:00Z","v":4755,"vw":20.878702},{"c":20.84,"h":20.84,"l":20.84,"n":12,"o":20.84,"t":"2026-05-11T04:00:00Z","v":96,"vw":20.84},{"c":20.9297,"h":21.07,"l":20.9,"n":25,"o":21,"t":"2026-05-12T04:00:00Z","v":1354,"vw":20.989406},{"c":20.3532,"h":20.69,"l":20.25,"n":48,"o":20.69,"t":"2026-05-13T04:00:00Z","v":1649,"vw":20.391831},{"c":21.0706,"h":21.0706,"l":20.82,"n":24,"o":20.928,"t":"2026-05-14T04:00:00Z","v":1189,"vw":20.862421},{"c":21.5561,"h":21.77,"l":21.35,"n":27,"o":21.74,"t":"2026-05-15T04:00:00Z","v":968,"vw":21.6379},{"c":21.7457,"h":21.7457,"l":21.17,"n":27,"o":21.21,"t":"2026-05-18T04:00:00Z","v":811,"vw":21.302681},{"c":21.6987,"h":21.92,"l":21.11,"n":63,"o":21.12,"t":"2026-05-19T04:00:00Z","v":5058,"vw":21.525479},{"c":21.713,"h":21.713,"l":21.713,"n":16,"o":21.713,"t":"2026-05-20T04:00:00Z","v":212,"vw":21.713},{"c":21.7778,"h":22.02,"l":21.7778,"n":26,"o":22.02,"t":"2026-05-21T04:00:00Z","v":1467,"vw":21.894305},{"c":21.9869,"h":22.11,"l":21.8,"n":19,"o":21.8,"t":"2026-05-22T04:00:00Z","v":932,"vw":21.932649},{"c":21.8591,"h":21.92,"l":21.8591,"n":21,"o":21.92,"t":"2026-05-26T04:00:00Z","v":568,"vw":21.905},{"c":22.1321,"h":22.1321,"l":22.13,"n":30,"o":22.13,"t":"2026-05-27T04:00:00Z","v":1079,"vw":22.13},{"c":22.3045,"h":22.52,"l":22.3,"n":28,"o":22.51,"t":"2026-05-28T04:00:00Z","v":3218,"vw":22.451847},{"c":22.2753,"h":22.2753,"l":22.22,"n":22,"o":22.23,"t":"2026-05-29T04:00:00Z","v":1081,"vw":22.228138},{"c":22.12,"h":22.22,"l":22.06,"n":16,"o":22.22,"t":"2026-06-01T04:00:00Z","v":1176,"vw":22.10316},{"c":21.5483,"h":21.65,"l":21.36,"n":35,"o":21.65,"t":"2026-06-02T04:00:00Z","v":1898,"vw":21.443222},{"c":21.9682,"h":21.97,"l":21.89,"n":35,"o":21.89,"t":"2026-06-03T04:00:00Z","v":2270,"vw":21.949433},{"c":21.8442,"h":22.09,"l":21.82,"n":38,"o":21.82,"t":"2026-06-04T04:00:00Z","v":3157,"vw":21.861064},{"c":22.4957,"h":22.51,"l":22.3,"n":43,"o":22.3,"t":"2026-06-05T04:00:00Z","v":2662,"vw":22.433333},{"c":22.7203,"h":22.8578,"l":21.95,"n":38,"o":22.19,"t":"2026-06-08T04:00:00Z","v":1675,"vw":22.309471},{"c":22.514,"h":22.665,"l":22.36,"n":54,"o":22.37,"t":"2026-06-09T04:00:00Z","v":2025,"vw":22.540443},{"c":22.667,"h":22.667,"l":22.53,"n":17,"o":22.53,"t":"2026-06-10T04:00:00Z","v":341,"vw":22.53},{"c":22.4034,"h":22.765,"l":22.4034,"n":29,"o":22.68,"t":"2026-06-11T04:00:00Z","v":1614,"vw":22.702304},{"c":22.2295,"h":22.275,"l":22.17,"n":19,"o":22.17,"t":"2026-06-12T04:00:00Z","v":718,"vw":22.200882},{"c":22.1043,"h":22.1043,"l":22,"n":15,"o":22,"t":"2026-06-15T04:00:00Z","v":579,"vw":22.033069},{"c":22.495,"h":22.66,"l":22.22,"n":17,"o":22.22,"t":"2026-06-16T04:00:00Z","v":774,"vw":22.47593},{"c":23.0651,"h":23.0651,"l":22.66,"n":32,"o":22.6999,"t":"2026-06-17T04:00:00Z","v":1681,"vw":22.763387},{"c":23.4707,"h":23.5899,"l":23.251,"n":43,"o":23.251,"t":"2026-06-18T04:00:00Z","v":1920,"vw":23.334866},{"c":23.1988,"h":23.239,"l":23.18,"n":40,"o":23.18,"t":"2026-06-22T04:00:00Z","v":1275,"vw":23.199521},{"c":23.6096,"h":23.6096,"l":23.57,"n":32,"o":23.57,"t":"2026-06-23T04:00:00Z","v":924,"vw":23.594753},{"c":24.0066,"h":24.0066,"l":23.81,"n":58,"o":23.88,"t":"2026-06-24T04:00:00Z","v":1336,"vw":23.877486},{"c":24.4865,"h":24.52,"l":24.36,"n":67,"o":24.38,"t":"2026-06-25T04:00:00Z","v":3642,"vw":24.392093},{"c":24.417,"h":24.57,"l":24.417,"n":66,"o":24.56,"t":"2026-06-26T04:00:00Z","v":2562,"vw":24.521484},{"c":24.2591,"h":24.2591,"l":24.2591,"n":68,"o":24.2591,"t":"2026-06-29T04:00:00Z","v":875,"vw":24.2591},{"c":24.4212,"h":24.5,"l":24.37,"n":67,"o":24.45,"t":"2026-06-30T04:00:00Z","v":3409,"vw":24.449922},{"c":24.1506,"h":24.1506,"l":23.98,"n":69,"o":23.98,"t":"2026-07-01T04:00:00Z","v":1575,"vw":24.034593},{"c":24.3434,"h":24.3434,"l":24.25,"n":56,"o":24.25,"t":"2026-07-02T04:00:00Z","v":817,"vw":24.256061},{"c":23.7679,"h":23.84,"l":23.7679,"n":53,"o":23.84,"t":"2026-07-06T04:00:00Z","v":796,"vw":23.825},{"c":23.9048,"h":24.06,"l":23.9048,"n":40,"o":24.06,"t":"2026-07-07T04:00:00Z","v":1628,"vw":23.9825},{"c":23.0578,"h":23.1,"l":23.01,"n":93,"o":23.1,"t":"2026-07-08T04:00:00Z","v":3425,"vw":23.05244},{"c":23.3453,"h":23.3453,"l":23.13,"n":40,"o":23.13,"t":"2026-07-09T04:00:00Z","v":1781,"vw":23.13},{"c":23.0919,"h":23.0919,"l":23.06,"n":44,"o":23.06,"t":"2026-07-10T04:00:00Z","v":945,"vw":23.067331},{"c":23.1754,"h":23.1754,"l":23.011,"n":44,"o":23.011,"t":"2026-07-13T04:00:00Z","v":507,"vw":23.065118},{"c":22.8852,"h":22.8852,"l":22.751,"n":37,"o":22.751,"t":"2026-07-14T04:00:00Z","v":845,"vw":22.766875},{"c":22.6761,"h":22.6761,"l":22.51,"n":67,"o":22.5799,"t":"2026-07-15T04:00:00Z","v":2001,"vw":22.535133},{"c":22.3855,"h":22.3855,"l":22.2904,"n":67,"o":22.31,"t":"2026-07-16T04:00:00Z","v":1558,"vw":22.321932},{"c":22.8362,"h":22.855,"l":22.6601,"n":45,"o":22.6601,"t":"2026-07-17T04:00:00Z","v":1062,"vw":22.814537},{"c":22.035,"h":22.11,"l":22.035,"n":53,"o":22.11,"t":"2026-07-20T04:00:00Z","v":2259,"vw":22.11},{"c":22.3799,"h":22.3799,"l":22.15,"n":45,"o":22.15,"t":"2026-07-21T04:00:00Z","v":1906,"vw":22.20996},{"c":22.4525,"h":22.4525,"l":22.341,"n":41,"o":22.341,"t":"2026-07-22T04:00:00Z","v":1080,"vw":22.341},{"c":22.474,"h":22.474,"l":22.36,"n":57,"o":22.395,"t":"2026-07-23T04:00:00Z","v":1629,"vw":22.374846},{"c":22.3123,"h":22.34,"l":22.27,"n":48,"o":22.34,"t":"2026-07-24T04:00:00Z","v":1173,"vw":22.32132},{"c":21.808,"h":21.808,"l":21.808,"n":59,"o":21.808,"t":"2026-07-27T04:00:00Z","v":341,"vw":21.808},{"c":21.6555,"h":21.6555,"l":21.6555,"n":39,"o":21.6555,"t":"2026-07-28T04:00:00Z","v":459,"vw":21.6555},{"c":21.2713,"h":21.2713,"l":21.215,"n":74,"o":21.215,"t":"2026-07-29T04:00:00Z","v":1149,"vw":21.215},{"c":21.1683,"h":21.285,"l":21.1,"n":50,"o":21.285,"t":"2026-07-30T04:00:00Z","v":1885,"vw":21.182962},{"c":21.2001,"h":21.25,"l":21.2001,"n":52,"o":21.25,"t":"2026-07-31T04:00:00Z","v":678,"vw":21.25},{"c":21.2062,"h":21.2062,"l":21.2062,"n":34,"o":21.2062,"t":"2026-08-03T04:00:00Z","v":426,"vw":21.2062},{"c":21.3295,"h":21.34,"l":21.3295,"n":41,"o":21.33,"t":"2026-08-04T04:00:00Z","v":1868,"vw":21.331263},{"c":21.43,"h":21.43,"l":21.43,"n":32,"o":21.43,"t":"2026-08-05T04:00:00Z","v":350,"vw":21.43},{"c":21.5355,"h":21.5355,"l":21.5355,"n":35,"o":21.5355,"t":"2026-08-06T04:00:00Z","v":353,"vw":21.5355},{"c":21.395,"h":21.395,"l":21.395,"n":33,"o":21.395,"t":"2026-08-07T04:00:00Z","v":138,"vw":21.395},{"c":21.24,"h":21.35,"l":21.215,"n":41,"o":21.35,"t":"2026-08-10T04:00:00Z","v":3641,"vw":21.275204},{"c":21.772,"h":21.88,"l":21.66,"n":26,"o":21.66,"t":"2026-08-11T04:00:00Z","v":2361,"vw":21.715549},{"c":21.9478,"h":21.9478,"l":21.9478,"n":30,"o":21.9478,"t":"2026-08-12T04:00:00Z","v":237,"vw":21.9478},{"c":22.2698,"h":22.27,"l":22.18,"n":40,"o":22.18,"t":"2026-08-13T04:00:00Z","v":780,"vw":22.225},{"c":22.16,"h":22.16,"l":22.1348,"n":44,"o":22.1348,"t":"2026-08-14T04:00:00Z","v":864,"vw":22.138484},{"c":22.125,"h":22.125,"l":22.049,"n":67,"o":22.0899,"t":"2026-08-17T04:00:00Z","v":2022,"vw":22.054642},{"c":22.07,"h":22.07,"l":22.05,"n":40,"o":22.05,"t":"2026-08-18T04:00:00Z","v":469,"vw":22.05},{"c":21.707,"h":21.745,"l":21.641,"n":52,"o":21.6701,"t":"2026-08-19T04:00:00Z","v":2305,"vw":21.670459},{"c":21.7162,"h":21.7162,"l":21.7117,"n":41,"o":21.7117,"t":"2026-08-20T04:00:00Z","v":564,"vw":21.7117},{"c":21.6037,"h":21.6037,"l":21.6037,"n":31,"o":21.6037,"t":"2026-08-21T04:00:00Z","v":111,"vw":21.6037},{"c":21.8049,"h":21.8049,"l":21.8049,"n":41,"o":21.8049,"t":"2026-08-24T04:00:00Z","v":10262,"vw":21.8049},{"c":21.7999,"h":21.7999,"l":21.7999,"n":59,"o":21.7999,"t":"2026-08-25T04:00:00Z","v":2812,"vw":21.7999},{"c":21.8016,"h":21.8016,"l":21.8016,"n":32,"o":21.8016,"t":"2026-08-26T04:00:00Z","v":123,"vw":21.8016},{"c":21.9958,"h":22.01,"l":21.99,"n":45,"o":22.01,"t":"2026-08-27T04:00:00Z","v":1359,"vw":22.005569},{"c":21.8447,"h":21.86,"l":21.8447,"n":35,"o":21.8461,"t":"2026-08-28T04:00:00Z","v":650,"vw":21.852565},{"c":21.8909,"h":21.8909,"l":21.85,"n":31,"o":21.85,"t":"2026-08-31T04:00:00Z","v":820,"vw":21.85},{"c":21.92,"h":21.94,"l":21.761,"n":44,"o":21.761,"t":"2026-09-01T04:00:00Z","v":2001,"vw":21.914717},{"c":21.8296,"h":21.83,"l":21.8296,"n":43,"o":21.83,"t":"2026-09-02T04:00:00Z","v":859,"vw":21.83},{"c":21.9241,"h":22.04,"l":21.9241,"n":34,"o":22.04,"t":"2026-09-03T04:00:00Z","v":781,"vw":21.97686},{"c":21.6291,"h":21.6291,"l":21.61,"n":45,"o":21.611,"t":"2026-09-04T04:00:00Z","v":686,"vw":21.610697},{"c":22.1607,"h":22.169,"l":22.1,"n":49,"o":22.11,"t":"2026-09-08T04:00:00Z","v":775,"vw":22.125049},{"c":22.4138,"h":22.4138,"l":22.24,"n":43,"o":22.24,"t":"2026-09-09T04:00:00Z","v":677,"vw":22.352667},{"c":22.5793,"h":22.5793,"l":22.5793,"n":28,"o":22.5793,"t":"2026-09-10T04:00:00Z","v":44,"vw":22.5793},{"c":22.4943,"h":22.4943,"l":22.489,"n":46,"o":22.489,"t":"2026-09-11T04:00:00Z","v":727,"vw":22.489},{"c":22.2699,"h":22.35,"l":22.23,"n":40,"o":22.35,"t":"2026-09-14T04:00:00Z","v":1091,"vw":22.319477},{"c":22.5454,"h":22.56,"l":22.47,"n":55,"o":22.47,"t":"2026-09-15T04:00:00Z","v":1981,"vw":22.510769},{"c":22.8805,"h":22.915,"l":22.74,"n":46,"o":22.75,"t":"2026-09-16T04:00:00Z","v":1534,"vw":22.779575},{"c":22.6952,"h":22.6952,"l":22.68,"n":39,"o":22.69,"t":"2026-09-17T04:00:00Z","v":1265,"vw":22.683571},{"c":22.6131,"h":22.6131,"l":22.6131,"n":32,"o":22.6131,"t":"2026-09-18T04:00:00Z","v":252,"vw":22.6131},{"c":22.2358,"h":22.4199,"l":22.2358,"n":45,"o":22.311,"t":"2026-09-21T04:00:00Z","v":1891,"vw":22.323432},{"c":22.177,"h":22.177,"l":22.177,"n":27,"o":22.177,"t":"2026-09-22T04:00:00Z","v":186,"vw":22.177},{"c":22.4547,"h":22.49,"l":22.4547,"n":34,"o":22.48,"t":"2026-09-23T04:00:00Z","v":663,"vw":22.485},{"c":22.5343,"h":22.545,"l":22.5343,"n":33,"o":22.545,"t":"2026-09-24T04:00:00Z","v":803,"vw":22.545},{"c":22.734,"h":22.7699,"l":22.734,"n":24,"o":22.7699,"t":"2026-09-25T04:00:00Z","v":322,"vw":22.7699},{"c":22.5791,"h":22.6,"l":22.52,"n":34,"o":22.52,"t":"2026-09-28T04:00:00Z","v":689,"vw":22.564665},{"c":22.7857,"h":22.7857,"l":22.78,"n":31,"o":22.78,"t":"2026-09-29T04:00:00Z","v":550,"vw":22.78},{"c":22.7054,"h":22.7054,"l":22.7054,"n":31,"o":22.7054,"t":"2026-09-30T04:00:00Z","v":384,"vw":22.7054},{"c":22.7604,"h":22.771,"l":22.72,"n":30,"o":22.72,"t":"2026-10-01T04:00:00Z","v":3947,"vw":22.746981},{"c":23.2799,"h":23.2799,"l":23.2295,"n":32,"o":23.2295,"t":"2026-10-02T04:00:00Z","v":846,"vw":23.245729},{"c":22.8228,"h":22.93,"l":22.82,"n":29,"o":22.93,"t":"2026-10-05T04:00:00Z","v":997,"vw":22.895207},{"c":22.8705,"h":22.8705,"l":22.8705,"n":37,"o":22.8705,"t":"2026-10-06T04:00:00Z","v":369,"vw":22.8705},{"c":23.1068,"h":23.18,"l":23.1068,"n":29,"o":23.155,"t":"2026-10-07T04:00:00Z","v":2005,"vw":23.140524},{"c":23.1088,"h":23.1088,"l":23.08,"n":38,"o":23.08,"t":"2026-10-08T04:00:00Z","v":476,"vw":23.08},{"c":22.5581,"h":22.59,"l":22.5581,"n":27,"o":22.59,"t":"2026-10-09T04:00:00Z","v":1223,"vw":22.59},{"c":22.6431,"h":22.6431,"l":22.631,"n":8,"o":22.631,"t":"2026-10-12T04:00:00Z","v":174,"vw":22.631},{"c":22.6155,"h":22.6155,"l":22.6155,"n":10,"o":22.6155,"t":"2026-10-13T04:00:00Z","v":107,"vw":22.6155},{"c":22.822,"h":22.822,"l":22.7544,"n":25,"o":22.7544,"t":"2026-10-14T04:00:00Z","v":801,"vw":22.782952},{"c":22.5699,"h":22.79,"l":22.5699,"n":22,"o":22.79,"t":"2026-10-15T04:00:00Z","v":645,"vw":22.770303},{"c":22.84,"h":22.879,"l":22.78,"n":19,"o":22.78,"t":"2026-10-16T04:00:00Z","v":683,"vw":22.838852},{"c":23.0593,"h":23.0593,"l":22.985,"n":32,"o":22.985,"t":"2026-10-19T04:00:00Z","v":1059,"vw":23.022917},{"c":23.0509,"h":23.0509,"l":23.0509,"n":18,"o":23.0509,"t":"2026-10-20T04:00:00Z","v":390,"vw":23.0509},{"c":23.4593,"h":23.51,"l":23.4593,"n":32,"o":23.51,"t":"2026-10-21T04:00:00Z","v":1219,"vw":23.47875},{"c":23.8335,"h":23.8335,"l":23.811,"n":34,"o":23.811,"t":"2026-10-22T04:00:00Z","v":1411,"vw":23.811}],"volatilityBars":[{"c":22.321,"h":22.33,"l":22.311,"n":6,"o":22.311,"t":"2026-09-21T13:30:00Z","v":1284,"vw":22.320922},{"c":22.4199,"h":22.4199,"l":22.4199,"n":1,"o":22.4199,"t":"2026-09-21T14:45:00Z","v":100,"vw":22.4199},{"c":22.2746,"h":22.2746,"l":22.2746,"n":1,"o":22.2746,"t":"2026-09-21T18:45:00Z","v":132,"vw":22.2746},{"c":22.48,"h":22.48,"l":22.48,"n":1,"o":22.48,"t":"2026-09-23T16:45:00Z","v":100,"vw":22.48},{"c":22.49,"h":22.49,"l":22.49,"n":1,"o":22.49,"t":"2026-09-23T17:30:00Z","v":100,"vw":22.49},{"c":22.545,"h":22.545,"l":22.545,"n":1,"o":22.545,"t":"2026-09-24T17:30:00Z","v":178,"vw":22.545},{"c":22.7699,"h":22.7699,"l":22.7699,"n":1,"o":22.7699,"t":"2026-09-25T18:00:00Z","v":223,"vw":22.7699},{"c":22.52,"h":22.52,"l":22.52,"n":1,"o":22.52,"t":"2026-09-28T14:15:00Z","v":200,"vw":22.52},{"c":22.6,"h":22.6,"l":22.6,"n":1,"o":22.6,"t":"2026-09-28T15:15:00Z","v":100,"vw":22.6},{"c":22.595,"h":22.595,"l":22.595,"n":1,"o":22.595,"t":"2026-09-28T15:45:00Z","v":178,"vw":22.595},{"c":22.78,"h":22.78,"l":22.78,"n":4,"o":22.78,"t":"2026-09-29T19:45:00Z","v":257,"vw":22.78},{"c":22.72,"h":22.72,"l":22.72,"n":1,"o":22.72,"t":"2026-10-01T14:45:00Z","v":140,"vw":22.72},{"c":22.771,"h":22.771,"l":22.771,"n":1,"o":22.771,"t":"2026-10-01T16:00:00Z","v":100,"vw":22.771},{"c":22.7301,"h":22.7301,"l":22.7301,"n":1,"o":22.7301,"t":"2026-10-01T19:30:00Z","v":455,"vw":22.7301},{"c":22.75,"h":22.75,"l":22.75,"n":4,"o":22.75,"t":"2026-10-01T19:45:00Z","v":3000,"vw":22.75},{"c":23.2295,"h":23.2295,"l":23.2295,"n":2,"o":23.2295,"t":"2026-10-02T14:00:00Z","v":125,"vw":23.2295},{"c":23.23,"h":23.23,"l":23.23,"n":1,"o":23.23,"t":"2026-10-02T14:15:00Z","v":100,"vw":23.23},{"c":23.23,"h":23.23,"l":23.23,"n":1,"o":23.23,"t":"2026-10-02T15:00:00Z","v":158,"vw":23.23},{"c":23.2799,"h":23.2799,"l":23.2799,"n":2,"o":23.2799,"t":"2026-10-02T19:45:00Z","v":172,"vw":23.2799},{"c":22.93,"h":22.93,"l":22.93,"n":1,"o":22.93,"t":"2026-10-05T14:45:00Z","v":125,"vw":22.93},{"c":22.9199,"h":22.9199,"l":22.9199,"n":2,"o":22.9199,"t":"2026-10-05T17:00:00Z","v":433,"vw":22.9199},{"c":22.82,"h":22.82,"l":22.82,"n":1,"o":22.82,"t":"2026-10-05T19:15:00Z","v":200,"vw":22.82},{"c":23.18,"h":23.18,"l":23.155,"n":2,"o":23.155,"t":"2026-10-07T14:00:00Z","v":200,"vw":23.1675},{"c":23.14,"h":23.14,"l":23.14,"n":2,"o":23.14,"t":"2026-10-07T14:15:00Z","v":1500,"vw":23.14},{"c":23.11,"h":23.11,"l":23.11,"n":2,"o":23.11,"t":"2026-10-07T15:00:00Z","v":152,"vw":23.11},{"c":23.08,"h":23.08,"l":23.08,"n":3,"o":23.08,"t":"2026-10-08T13:30:00Z","v":110,"vw":23.08},{"c":22.59,"h":22.59,"l":22.59,"n":5,"o":22.59,"t":"2026-10-09T15:45:00Z","v":965,"vw":22.59},{"c":22.631,"h":22.631,"l":22.631,"n":1,"o":22.631,"t":"2026-10-12T16:00:00Z","v":143,"vw":22.631},{"c":22.7544,"h":22.7544,"l":22.7544,"n":1,"o":22.7544,"t":"2026-10-14T13:45:00Z","v":135,"vw":22.7544},{"c":22.792,"h":22.792,"l":22.792,"n":3,"o":22.792,"t":"2026-10-14T19:45:00Z","v":434,"vw":22.792},{"c":22.82,"h":22.82,"l":22.82,"n":2,"o":22.82,"t":"2026-10-15T09:00:00Z","v":340,"vw":22.82},{"c":22.79,"h":22.79,"l":22.79,"n":1,"o":22.79,"t":"2026-10-15T13:30:00Z","v":101,"vw":22.79},{"c":22.755,"h":22.755,"l":22.755,"n":1,"o":22.755,"t":"2026-10-15T13:45:00Z","v":130,"vw":22.755},{"c":22.78,"h":22.78,"l":22.78,"n":1,"o":22.78,"t":"2026-10-16T13:30:00Z","v":204,"vw":22.78},{"c":22.84,"h":22.84,"l":22.84,"n":1,"o":22.84,"t":"2026-10-16T18:30:00Z","v":100,"vw":22.84},{"c":22.879,"h":22.879,"l":22.879,"n":3,"o":22.879,"t":"2026-10-16T18:45:00Z","v":250,"vw":22.879},{"c":22.859,"h":22.859,"l":22.859,"n":1,"o":22.859,"t":"2026-10-16T19:15:00Z","v":100,"vw":22.859},{"c":22.985,"h":22.985,"l":22.985,"n":2,"o":22.985,"t":"2026-10-19T16:30:00Z","v":250,"vw":22.985},{"c":23.05,"h":23.05,"l":23.05,"n":1,"o":23.05,"t":"2026-10-19T17:15:00Z","v":150,"vw":23.05},{"c":23.05,"h":23.05,"l":23.05,"n":1,"o":23.05,"t":"2026-10-19T19:45:00Z","v":200,"vw":23.05},{"c":23.51,"h":23.51,"l":23.51,"n":1,"o":23.51,"t":"2026-10-21T15:15:00Z","v":120,"vw":23.51},{"c":23.46,"h":23.46,"l":23.46,"n":4,"o":23.46,"t":"2026-10-21T19:45:00Z","v":331,"vw":23.46},{"c":24.09,"h":24.09,"l":24.09,"n":1,"o":24.09,"t":"2026-10-22T08:00:00Z","v":200,"vw":24.09},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-10-22T12:00:00Z","v":200,"vw":24},{"c":23.811,"h":23.811,"l":23.811,"n":2,"o":23.811,"t":"2026-10-22T19:45:00Z","v":330,"vw":23.811}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.3,"strike":29.12325597950868,"iv":0.620631381004851,"gamma":0.05600919978892428,"theta":-0.017148704091103827,"vega":0.015663849025567483,"rho":0.002519295817884282,"breakevenPct":23.453357582850522},{"delta":0.2,"premium":0.3105633510849044,"strike":26.788732978301912,"iv":0.4410016253680216,"gamma":0.09499353148662408,"theta":-0.014758424697430538,"vega":0.018760854523642564,"rho":0.003398640107129524,"breakevenPct":13.702546119482308},{"delta":0.25,"premium":0.3589626720489679,"strike":25.88049770601376,"iv":0.379719639011341,"gamma":0.12519434272025046,"theta":-0.01457038404150713,"vega":0.021275990355006824,"rho":0.004261629793487967,"breakevenPct":10.094868055731341},{"delta":0.3,"premium":0.40356107840106875,"strike":25.28585228798575,"iv":0.33482550146993895,"gamma":0.15599147076744663,"theta":-0.014144874033925597,"vega":0.02321924052009532,"rho":0.005126564535236397,"breakevenPct":7.786994635226966},{"delta":0.35,"premium":0.4518456416836124,"strike":24.8465963332365,"iv":0.3017400866556038,"gamma":0.1828197587118662,"theta":-0.013701187533018213,"vega":0.02455959381555001,"rho":0.0059945648949285705,"breakevenPct":6.146566701995564},{"delta":0.4,"premium":0.5035425101307737,"strike":24.551185656395578,"iv":0.2795861015957435,"gamma":0.20597405940186392,"theta":-0.013240674905817014,"vega":0.02534184062210489,"rho":0.006865403121846579,"breakevenPct":5.123998432988662},{"delta":0.45,"premium":0.5552393785779349,"strike":24.25577497955466,"iv":0.25743211653588327,"gamma":0.22912836009186166,"theta":-0.012780162278615816,"vega":0.026124087428659765,"rho":0.007736241348764585,"breakevenPct":4.10143016398176},{"delta":0.5,"premium":0.6175534009605369,"strike":23.970744331732437,"iv":0.23851238685380066,"gamma":0.24778999631288648,"theta":-0.012349799155385182,"vega":0.026675539281059167,"rho":0.008606866799921219,"breakevenPct":3.1669613472338343},{"delta":0.55,"premium":0.7483814780134264,"strike":23.75269753664429,"iv":0.24046378243920033,"gamma":0.2374598084618338,"theta":-0.012113995212127054,"vega":0.025737637376059355,"rho":0.009476119177819627,"breakevenPct":2.8010112432404632},{"delta":0.6,"premium":0.8792095550663155,"strike":23.534650741556142,"iv":0.2424151780246,"gamma":0.22712962061078115,"theta":-0.011878191268868927,"vega":0.024799735471059542,"rho":0.010345371555718033,"breakevenPct":2.435061139247093},{"delta":0.65,"premium":1.010037632119205,"strike":23.316603946467993,"iv":0.2443665736099997,"gamma":0.21679943275972846,"theta":-0.0116423873256108,"vega":0.023861833566059726,"rho":0.011214623933616441,"breakevenPct":2.0691110352537225},{"delta":0.7,"premium":1.1408657091720942,"strike":23.098557151379843,"iv":0.24631796919539936,"gamma":0.20646924490867583,"theta":-0.011406583382352673,"vega":0.022923931661059917,"rho":0.012083876311514846,"breakevenPct":1.7031609312603526},{"delta":0.75,"premium":1.3535665760869566,"strike":22.813858695652176,"iv":0.2517046195652174,"gamma":0.1858663043478261,"theta":-0.010816032608695653,"vega":0.020955027173913045,"rho":0.012897303705746889,"breakevenPct":1.4010752585190125},{"delta":0.8,"premium":1.6337975543478265,"strike":22.474184782608695,"iv":0.25992472826086954,"gamma":0.15679021739130433,"theta":-0.009932880434782607,"vega":0.018135733695652172,"rho":0.013664685675494993,"breakevenPct":1.1516660874673037},{"delta":0.85,"premium":1.9140285326086959,"strike":22.13451086956522,"iv":0.2681448369565217,"gamma":0.12771413043478264,"theta":-0.009049728260869565,"vega":0.015316440217391307,"rho":0.014432067645243095,"breakevenPct":0.9022569164155955},{"delta":0.9,"premium":2.5382379248658324,"strike":21.45974955277281,"iv":0.30251842576028626,"gamma":0.0877828264758497,"theta":-0.00799767441860465,"vega":0.011606797853309479,"rho":0.014941881849114297,"breakevenPct":0.6901524225927359}],"put":[{"delta":0.1,"premium":0.3,"strike":18.094933278331197,"iv":0.8517045546108625,"gamma":0.03076768843059563,"theta":-0.016951632344442434,"vega":0.011788346117532503,"rho":-0.0021875669401460528,"breakevenPct":25.33646640933478},{"delta":0.15,"premium":0.3,"strike":20.644480433864498,"iv":0.5410849044283984,"gamma":0.06509086679602887,"theta":-0.014020176416986815,"vega":0.015641938179058474,"rho":-0.0031936202170813333,"breakevenPct":14.639140563221956},{"delta":0.2,"premium":0.32095293617266796,"strike":21.83811744690672,"iv":0.4082832576207125,"gamma":0.1031486788498452,"theta":-0.012508857806756148,"vega":0.018771497677756006,"rho":-0.004222634891760417,"breakevenPct":9.718822200960622},{"delta":0.25,"premium":0.3580022174439892,"strike":22.440029565919854,"iv":0.34831287585122467,"gamma":0.13890384859196833,"theta":-0.011722327896994117,"vega":0.02111322436384541,"rho":-0.005260479305968846,"breakevenPct":7.348784909996992},{"delta":0.3,"premium":0.39711581979110566,"strike":22.961544263881407,"iv":0.2978953067918545,"gamma":0.17426545580603192,"theta":-0.011020671488324071,"vega":0.02332702785689491,"rho":-0.006299282166996106,"breakevenPct":5.324738523127936},{"delta":0.35,"premium":0.5250011775970211,"strike":23.23809748113718,"iv":0.30204014150009423,"gamma":0.17797465368916973,"theta":-0.011619192689088488,"vega":0.0242783087648416,"rho":-0.007346670661756848,"breakevenPct":4.7009616567429795},{"delta":0.4,"premium":0.6599535468287955,"strike":23.49514961300723,"iv":0.3105286227753661,"gamma":0.17916404178324202,"theta":-0.012321219447155802,"vega":0.025129081786150104,"rho":-0.008394742648371267,"breakevenPct":4.1886585428978815},{"delta":0.45,"premium":0.7949059160605698,"strike":23.752201744877276,"iv":0.31901710405063793,"gamma":0.18035342987731431,"theta":-0.013023246205223112,"vega":0.025979854807458607,"rho":-0.009442814634985686,"breakevenPct":3.6763554290527836},{"delta":0.5,"premium":0.9311398521887437,"strike":24.010233086981238,"iv":0.32712018192154635,"gamma":0.18136185332575328,"theta":-0.01367646389994315,"vega":0.02677339397384878,"rho":-0.010492002263645208,"breakevenPct":3.165320935689285},{"delta":0.55,"premium":1.1016913018760661,"strike":24.294485503126776,"iv":0.32490301307561115,"gamma":0.17752444570778853,"theta":-0.013022683342808414,"vega":0.02603433769187038,"rho":-0.011571064307068031,"breakevenPct":2.6882572796663946},{"delta":0.6,"premium":1.2722427515633883,"strike":24.578737919272314,"iv":0.32268584422967594,"gamma":0.17368703808982378,"theta":-0.012368902785673678,"vega":0.025295281409891984,"rho":-0.012650126350490854,"breakevenPct":2.2111936236435055},{"delta":0.65,"premium":1.4427942012507105,"strike":24.86299033541785,"iv":0.3204686753837408,"gamma":0.16984963047185903,"theta":-0.011715122228538943,"vega":0.024556225127913587,"rho":-0.01372918839391368,"breakevenPct":1.7341299676206148},{"delta":0.7,"premium":1.7560142711518851,"strike":25.264016309887868,"iv":0.3334720693170234,"gamma":0.155485626911315,"theta":-0.011241590214067279,"vega":0.02317033639143731,"rho":-0.014907670585538218,"breakevenPct":1.3657161611346036},{"delta":0.75,"premium":2.2019877675840975,"strike":25.773700305810397,"iv":0.36063822629969416,"gamma":0.13132660550458716,"theta":-0.010935779816513762,"vega":0.021182568807339448,"rho":-0.016178663416995247,"breakevenPct":1.0984012493914015},{"delta":0.8,"premium":3.0562953995157396,"strike":26.673123486682808,"iv":0.4260786924939468,"gamma":0.09885811138014525,"theta":-0.011338498789346247,"vega":0.018751815980629537,"rho":-0.01776420429226167,"breakevenPct":0.9091065635887724},{"delta":0.85,"premium":6.201980198019802,"strike":29.801980198019802,"iv":0.684519801980198,"gamma":0.05134554455445545,"theta":-0.015521782178217822,"vega":0.01563861386138614,"rho":-0.021154378068760332,"breakevenPct":0.9797134285774198}]},"raw":{"call":[{"delta":0.15,"premium":0.3,"strike":29.12325597950868,"iv":0.620631381004851,"gamma":0.05600919978892428,"theta":-0.017148704091103827,"vega":0.015663849025567483,"rho":0.002519295817884282,"breakevenPct":23.453357582850522},{"delta":0.2,"premium":0.3105633510849044,"strike":26.788732978301912,"iv":0.4410016253680216,"gamma":0.09499353148662408,"theta":-0.014758424697430538,"vega":0.018760854523642564,"rho":0.003398640107129524,"breakevenPct":13.702546119482308},{"delta":0.25,"premium":0.3589626720489679,"strike":25.88049770601376,"iv":0.379719639011341,"gamma":0.12519434272025046,"theta":-0.01457038404150713,"vega":0.021275990355006824,"rho":0.004261629793487967,"breakevenPct":10.094868055731341},{"delta":0.3,"premium":0.40356107840106875,"strike":25.28585228798575,"iv":0.33482550146993895,"gamma":0.15599147076744663,"theta":-0.014144874033925597,"vega":0.02321924052009532,"rho":0.005126564535236397,"breakevenPct":7.786994635226966},{"delta":0.35,"premium":0.4518456416836124,"strike":24.8465963332365,"iv":0.3017400866556038,"gamma":0.1828197587118662,"theta":-0.013701187533018213,"vega":0.02455959381555001,"rho":0.0059945648949285705,"breakevenPct":6.146566701995564},{"delta":0.4,"premium":0.5035425101307737,"strike":24.551185656395578,"iv":0.2795861015957435,"gamma":0.20597405940186392,"theta":-0.013240674905817014,"vega":0.02534184062210489,"rho":0.006865403121846579,"breakevenPct":5.123998432988662},{"delta":0.45,"premium":0.5552393785779349,"strike":24.25577497955466,"iv":0.25743211653588327,"gamma":0.22912836009186166,"theta":-0.012780162278615816,"vega":0.026124087428659765,"rho":0.007736241348764585,"breakevenPct":4.10143016398176},{"delta":0.5,"premium":0.6175534009605369,"strike":23.970744331732437,"iv":0.23851238685380066,"gamma":0.24778999631288648,"theta":-0.012349799155385182,"vega":0.026675539281059167,"rho":0.008606866799921219,"breakevenPct":3.1669613472338343},{"delta":0.55,"premium":0.7483814780134264,"strike":23.75269753664429,"iv":0.24046378243920033,"gamma":0.2374598084618338,"theta":-0.012113995212127054,"vega":0.025737637376059355,"rho":0.009476119177819627,"breakevenPct":2.8010112432404632},{"delta":0.6,"premium":0.8792095550663155,"strike":23.534650741556142,"iv":0.2424151780246,"gamma":0.22712962061078115,"theta":-0.011878191268868927,"vega":0.024799735471059542,"rho":0.010345371555718033,"breakevenPct":2.435061139247093},{"delta":0.65,"premium":1.010037632119205,"strike":23.316603946467993,"iv":0.2443665736099997,"gamma":0.21679943275972846,"theta":-0.0116423873256108,"vega":0.023861833566059726,"rho":0.011214623933616441,"breakevenPct":2.0691110352537225},{"delta":0.7,"premium":1.1408657091720942,"strike":23.098557151379843,"iv":0.24631796919539936,"gamma":0.20646924490867583,"theta":-0.011406583382352673,"vega":0.022923931661059917,"rho":0.012083876311514846,"breakevenPct":1.7031609312603526},{"delta":0.75,"premium":1.3535665760869566,"strike":22.813858695652176,"iv":0.2517046195652174,"gamma":0.1858663043478261,"theta":-0.010816032608695653,"vega":0.020955027173913045,"rho":0.012897303705746889,"breakevenPct":1.4010752585190125},{"delta":0.8,"premium":1.6337975543478265,"strike":22.474184782608695,"iv":0.25992472826086954,"gamma":0.15679021739130433,"theta":-0.009932880434782607,"vega":0.018135733695652172,"rho":0.013664685675494993,"breakevenPct":1.1516660874673037},{"delta":0.85,"premium":1.9140285326086959,"strike":22.13451086956522,"iv":0.2681448369565217,"gamma":0.12771413043478264,"theta":-0.009049728260869565,"vega":0.015316440217391307,"rho":0.014432067645243095,"breakevenPct":0.9022569164155955},{"delta":0.9,"premium":2.5382379248658324,"strike":21.45974955277281,"iv":0.30251842576028626,"gamma":0.0877828264758497,"theta":-0.00799767441860465,"vega":0.011606797853309479,"rho":0.014941881849114297,"breakevenPct":0.6901524225927359}],"put":[{"delta":0.1,"premium":0.3,"strike":18.094933278331197,"iv":0.8517045546108625,"gamma":0.03076768843059563,"theta":-0.016951632344442434,"vega":0.011788346117532503,"rho":-0.0021875669401460528,"breakevenPct":25.33646640933478},{"delta":0.15,"premium":0.3,"strike":20.644480433864498,"iv":0.5410849044283984,"gamma":0.06509086679602887,"theta":-0.014020176416986815,"vega":0.015641938179058474,"rho":-0.0031936202170813333,"breakevenPct":14.639140563221956},{"delta":0.2,"premium":0.32095293617266796,"strike":21.83811744690672,"iv":0.4082832576207125,"gamma":0.1031486788498452,"theta":-0.012508857806756148,"vega":0.018771497677756006,"rho":-0.004222634891760417,"breakevenPct":9.718822200960622},{"delta":0.25,"premium":0.3580022174439892,"strike":22.440029565919854,"iv":0.34831287585122467,"gamma":0.13890384859196833,"theta":-0.011722327896994117,"vega":0.02111322436384541,"rho":-0.005260479305968846,"breakevenPct":7.348784909996992},{"delta":0.3,"premium":0.39711581979110566,"strike":22.961544263881407,"iv":0.2978953067918545,"gamma":0.17426545580603192,"theta":-0.011020671488324071,"vega":0.02332702785689491,"rho":-0.006299282166996106,"breakevenPct":5.324738523127936},{"delta":0.35,"premium":0.5250011775970211,"strike":23.23809748113718,"iv":0.30204014150009423,"gamma":0.17797465368916973,"theta":-0.011619192689088488,"vega":0.0242783087648416,"rho":-0.007346670661756848,"breakevenPct":4.7009616567429795},{"delta":0.4,"premium":0.6599535468287955,"strike":23.49514961300723,"iv":0.3105286227753661,"gamma":0.17916404178324202,"theta":-0.012321219447155802,"vega":0.025129081786150104,"rho":-0.008394742648371267,"breakevenPct":4.1886585428978815},{"delta":0.45,"premium":0.7949059160605698,"strike":23.752201744877276,"iv":0.31901710405063793,"gamma":0.18035342987731431,"theta":-0.013023246205223112,"vega":0.025979854807458607,"rho":-0.009442814634985686,"breakevenPct":3.6763554290527836},{"delta":0.5,"premium":0.9311398521887437,"strike":24.010233086981238,"iv":0.32712018192154635,"gamma":0.18136185332575328,"theta":-0.01367646389994315,"vega":0.02677339397384878,"rho":-0.010492002263645208,"breakevenPct":3.165320935689285},{"delta":0.55,"premium":1.1016913018760661,"strike":24.294485503126776,"iv":0.32490301307561115,"gamma":0.17752444570778853,"theta":-0.013022683342808414,"vega":0.02603433769187038,"rho":-0.011571064307068031,"breakevenPct":2.6882572796663946},{"delta":0.6,"premium":1.2722427515633883,"strike":24.578737919272314,"iv":0.32268584422967594,"gamma":0.17368703808982378,"theta":-0.012368902785673678,"vega":0.025295281409891984,"rho":-0.012650126350490854,"breakevenPct":2.2111936236435055},{"delta":0.65,"premium":1.4427942012507105,"strike":24.86299033541785,"iv":0.3204686753837408,"gamma":0.16984963047185903,"theta":-0.011715122228538943,"vega":0.024556225127913587,"rho":-0.01372918839391368,"breakevenPct":1.7341299676206148},{"delta":0.7,"premium":1.7560142711518851,"strike":25.264016309887868,"iv":0.3334720693170234,"gamma":0.155485626911315,"theta":-0.011241590214067279,"vega":0.02317033639143731,"rho":-0.014907670585538218,"breakevenPct":1.3657161611346036},{"delta":0.75,"premium":2.2019877675840975,"strike":25.773700305810397,"iv":0.36063822629969416,"gamma":0.13132660550458716,"theta":-0.010935779816513762,"vega":0.021182568807339448,"rho":-0.016178663416995247,"breakevenPct":1.0984012493914015},{"delta":0.8,"premium":3.0562953995157396,"strike":26.673123486682808,"iv":0.4260786924939468,"gamma":0.09885811138014525,"theta":-0.011338498789346247,"vega":0.018751815980629537,"rho":-0.01776420429226167,"breakevenPct":0.9091065635887724},{"delta":0.85,"premium":6.201980198019802,"strike":29.801980198019802,"iv":0.684519801980198,"gamma":0.05134554455445545,"theta":-0.015521782178217822,"vega":0.01563861386138614,"rho":-0.021154378068760332,"breakevenPct":0.9797134285774198}]}},"errors":["fundamentals:provider_http_429"],"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"}}