{"symbol":"AQWA","url":"https://intraalpha.com/companies/AQWA","capturedAt":"2026-10-23T01:39:04.093Z","state":"ready","quote":{"symbol":"AQWA","last_price":18.92,"prev_close":18.425,"regular_close":18.7859,"change":0.495,"change_pct":2.6866,"regular_change":0.3609,"regular_change_pct":1.9588,"extended_change":0.1341,"extended_change_pct":0.7138,"bid":17.86,"ask":19.5,"bid_size":100,"ask_size":200,"volume":5823,"vwap":18.581509,"open":18.4,"high":18.7859,"low":18.4,"close":18.7859,"trade_count":111,"last_trade_at":"2026-10-22T21:31:05.416210962Z","last_quote_at":"2026-10-22T21:31:05.416211391Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:39:02.362950421-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":20400000,"net_expense_ratio":0.005,"portfolio_turnover":0.17,"dividend_yield":0.0158,"inception_date":"2021-04-08","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:39:03.704822+00:00"},"optionObservedAt":"2026-10-22T19:55:02.239Z","bars":[{"c":18.32,"h":18.32,"l":18.29,"n":7,"o":18.29,"t":"2026-10-16T13:30:00Z","v":1202,"vw":18.314983},{"c":18.4707,"h":18.475,"l":18.4707,"n":4,"o":18.475,"t":"2026-10-16T13:55:00Z","v":475,"vw":18.472273},{"c":18.4999,"h":18.5,"l":18.4999,"n":6,"o":18.5,"t":"2026-10-16T14:00:00Z","v":651,"vw":18.49995},{"c":18.45,"h":18.45,"l":18.42,"n":2,"o":18.42,"t":"2026-10-16T14:30:00Z","v":200,"vw":18.435},{"c":18.45,"h":18.45,"l":18.45,"n":1,"o":18.45,"t":"2026-10-16T14:35:00Z","v":100,"vw":18.45},{"c":18.36,"h":18.36,"l":18.36,"n":2,"o":18.36,"t":"2026-10-16T15:25:00Z","v":207,"vw":18.36},{"c":18.38,"h":18.38,"l":18.38,"n":4,"o":18.38,"t":"2026-10-16T16:30:00Z","v":545,"vw":18.38},{"c":18.34,"h":18.37,"l":18.34,"n":2,"o":18.37,"t":"2026-10-16T17:35:00Z","v":5449,"vw":18.369114},{"c":18.32,"h":18.32,"l":18.32,"n":4,"o":18.32,"t":"2026-10-16T19:00:00Z","v":203,"vw":18.32},{"c":18.35,"h":18.35,"l":18.35,"n":1,"o":18.35,"t":"2026-10-16T19:45:00Z","v":120,"vw":18.35},{"c":18.41,"h":18.41,"l":18.41,"n":2,"o":18.41,"t":"2026-10-19T13:30:00Z","v":107,"vw":18.41},{"c":18.23,"h":18.23,"l":18.23,"n":4,"o":18.23,"t":"2026-10-19T14:30:00Z","v":227,"vw":18.23},{"c":18.24,"h":18.24,"l":18.23,"n":4,"o":18.23,"t":"2026-10-19T15:15:00Z","v":419,"vw":18.2325},{"c":18.1901,"h":18.1901,"l":18.1901,"n":3,"o":18.1901,"t":"2026-10-19T19:40:00Z","v":387,"vw":18.1901},{"c":18.38,"h":18.38,"l":18.34,"n":8,"o":18.38,"t":"2026-10-20T16:20:00Z","v":1080,"vw":18.356219},{"c":18.38,"h":18.38,"l":18.38,"n":2,"o":18.38,"t":"2026-10-20T17:45:00Z","v":231,"vw":18.38},{"c":18.425,"h":18.425,"l":18.425,"n":2,"o":18.425,"t":"2026-10-20T18:50:00Z","v":180,"vw":18.425},{"c":18.43,"h":18.43,"l":18.43,"n":2,"o":18.43,"t":"2026-10-20T19:25:00Z","v":400,"vw":18.43},{"c":18.45,"h":18.45,"l":18.45,"n":2,"o":18.45,"t":"2026-10-21T12:50:00Z","v":2300,"vw":18.45},{"c":18.42,"h":18.4201,"l":18.42,"n":7,"o":18.4201,"t":"2026-10-21T14:05:00Z","v":900,"vw":18.420044},{"c":18.42,"h":18.42,"l":18.42,"n":2,"o":18.42,"t":"2026-10-21T14:35:00Z","v":200,"vw":18.42},{"c":18.47,"h":18.47,"l":18.47,"n":2,"o":18.47,"t":"2026-10-21T14:55:00Z","v":209,"vw":18.47},{"c":18.45,"h":18.45,"l":18.45,"n":2,"o":18.45,"t":"2026-10-21T18:40:00Z","v":1291,"vw":18.45},{"c":18.42,"h":18.43,"l":18.42,"n":5,"o":18.42,"t":"2026-10-21T19:20:00Z","v":866,"vw":18.42625},{"c":18.4,"h":18.4,"l":18.4,"n":3,"o":18.4,"t":"2026-10-22T13:30:00Z","v":205,"vw":18.4},{"c":18.485,"h":18.485,"l":18.485,"n":1,"o":18.485,"t":"2026-10-22T14:10:00Z","v":100,"vw":18.485},{"c":18.47,"h":18.47,"l":18.47,"n":1,"o":18.47,"t":"2026-10-22T14:30:00Z","v":100,"vw":18.47},{"c":18.5,"h":18.5,"l":18.48,"n":4,"o":18.48,"t":"2026-10-22T14:40:00Z","v":1582,"vw":18.48281},{"c":18.5,"h":18.5,"l":18.5,"n":4,"o":18.5,"t":"2026-10-22T14:55:00Z","v":625,"vw":18.5},{"c":18.69,"h":18.69,"l":18.69,"n":1,"o":18.69,"t":"2026-10-22T16:20:00Z","v":225,"vw":18.69},{"c":18.7187,"h":18.7187,"l":18.685,"n":3,"o":18.685,"t":"2026-10-22T16:25:00Z","v":770,"vw":18.696703},{"c":18.67,"h":18.67,"l":18.67,"n":2,"o":18.67,"t":"2026-10-22T16:40:00Z","v":200,"vw":18.67},{"c":18.715,"h":18.715,"l":18.715,"n":1,"o":18.715,"t":"2026-10-22T19:15:00Z","v":175,"vw":18.715},{"c":18.73,"h":18.73,"l":18.73,"n":1,"o":18.73,"t":"2026-10-22T19:35:00Z","v":100,"vw":18.73},{"c":18.724,"h":18.73,"l":18.724,"n":4,"o":18.724,"t":"2026-10-22T19:45:00Z","v":400,"vw":18.7255},{"c":18.78,"h":18.78,"l":18.74,"n":3,"o":18.74,"t":"2026-10-22T19:50:00Z","v":212,"vw":18.76},{"c":18.92,"h":18.92,"l":18.92,"n":1,"o":18.92,"t":"2026-10-22T21:30:00Z","v":200,"vw":18.92}],"history":[{"c":18.27,"h":18.42,"l":18.2668,"n":51,"o":18.42,"t":"2024-10-21T04:00:00Z","v":3124,"vw":18.38683},{"c":18.1,"h":18.1,"l":18.1,"n":24,"o":18.1,"t":"2024-10-22T04:00:00Z","v":243,"vw":18.1},{"c":18.01,"h":18.01,"l":18.0099,"n":36,"o":18.01,"t":"2024-10-23T04:00:00Z","v":641,"vw":18.00995},{"c":18,"h":18,"l":18,"n":27,"o":18,"t":"2024-10-24T04:00:00Z","v":474,"vw":18},{"c":17.85,"h":18,"l":17.85,"n":49,"o":18,"t":"2024-10-25T04:00:00Z","v":1585,"vw":17.88375},{"c":17.93,"h":18.02,"l":17.93,"n":36,"o":18.02,"t":"2024-10-28T04:00:00Z","v":1650,"vw":18.011442},{"c":17.76,"h":17.88,"l":17.76,"n":31,"o":17.79,"t":"2024-10-29T04:00:00Z","v":2589,"vw":17.823635},{"c":17.78,"h":17.78,"l":17.76,"n":33,"o":17.77,"t":"2024-10-30T04:00:00Z","v":1193,"vw":17.767439},{"c":17.64,"h":17.64,"l":17.64,"n":23,"o":17.64,"t":"2024-10-31T04:00:00Z","v":202,"vw":17.64},{"c":17.48,"h":17.6642,"l":17.48,"n":58,"o":17.64,"t":"2024-11-01T04:00:00Z","v":975,"vw":17.59201},{"c":17.63,"h":17.63,"l":17.63,"n":27,"o":17.63,"t":"2024-11-04T05:00:00Z","v":222,"vw":17.63},{"c":18,"h":18,"l":17.81,"n":45,"o":17.81,"t":"2024-11-05T05:00:00Z","v":1754,"vw":17.926981},{"c":18.2,"h":18.28,"l":18.1601,"n":46,"o":18.26,"t":"2024-11-06T05:00:00Z","v":1120,"vw":18.249635},{"c":18.27,"h":18.33,"l":18.2194,"n":58,"o":18.33,"t":"2024-11-07T05:00:00Z","v":1566,"vw":18.287113},{"c":18.06,"h":18.17,"l":18.06,"n":39,"o":18.12,"t":"2024-11-08T05:00:00Z","v":1261,"vw":18.127986},{"c":18.28,"h":18.32,"l":18.2278,"n":60,"o":18.28,"t":"2024-11-11T05:00:00Z","v":11297,"vw":18.269059},{"c":17.98,"h":17.98,"l":17.9503,"n":29,"o":17.9503,"t":"2024-11-12T05:00:00Z","v":922,"vw":17.950888},{"c":17.98,"h":18.0081,"l":17.98,"n":35,"o":17.98,"t":"2024-11-13T05:00:00Z","v":443,"vw":17.994459},{"c":17.9003,"h":18.025,"l":17.86,"n":45,"o":18.025,"t":"2024-11-14T05:00:00Z","v":1853,"vw":17.969157},{"c":17.89,"h":17.93,"l":17.83,"n":59,"o":17.86,"t":"2024-11-15T05:00:00Z","v":2690,"vw":17.858073},{"c":18.03,"h":18.05,"l":17.94,"n":41,"o":17.94,"t":"2024-11-18T05:00:00Z","v":2267,"vw":17.983012},{"c":18.01,"h":18.01,"l":17.8839,"n":28,"o":17.8839,"t":"2024-11-19T05:00:00Z","v":1291,"vw":17.9546},{"c":17.8801,"h":18.0037,"l":17.88,"n":43,"o":18,"t":"2024-11-20T05:00:00Z","v":3410,"vw":17.947604},{"c":18.05,"h":18.16,"l":17.95,"n":45,"o":17.99,"t":"2024-11-21T05:00:00Z","v":3874,"vw":18.029087},{"c":18.27,"h":18.27,"l":18.16,"n":31,"o":18.16,"t":"2024-11-22T05:00:00Z","v":524,"vw":18.207494},{"c":18.38,"h":18.47,"l":18.33,"n":36,"o":18.33,"t":"2024-11-25T05:00:00Z","v":1821,"vw":18.377481},{"c":18.32,"h":18.44,"l":18.221,"n":42,"o":18.44,"t":"2024-11-26T05:00:00Z","v":1862,"vw":18.303936},{"c":18.3513,"h":18.41,"l":18.3426,"n":27,"o":18.41,"t":"2024-11-27T05:00:00Z","v":806,"vw":18.357504},{"c":18.34,"h":18.42,"l":18.301,"n":28,"o":18.34,"t":"2024-11-29T05:00:00Z","v":1275,"vw":18.350955},{"c":18.36,"h":18.36,"l":18.2799,"n":41,"o":18.34,"t":"2024-12-02T05:00:00Z","v":1564,"vw":18.304129},{"c":18.55,"h":18.56,"l":18.55,"n":19,"o":18.56,"t":"2024-12-03T05:00:00Z","v":221,"vw":18.56},{"c":18.4,"h":18.43,"l":18.4,"n":31,"o":18.4093,"t":"2024-12-04T05:00:00Z","v":1437,"vw":18.421257},{"c":18.42,"h":18.42,"l":18.37,"n":23,"o":18.4,"t":"2024-12-05T05:00:00Z","v":935,"vw":18.384443},{"c":18.26,"h":18.42,"l":18.23,"n":47,"o":18.3014,"t":"2024-12-06T05:00:00Z","v":4101,"vw":18.342349},{"c":18.43,"h":18.45,"l":18.38,"n":52,"o":18.38,"t":"2024-12-09T05:00:00Z","v":1642,"vw":18.412097},{"c":18.08,"h":18.21,"l":18,"n":55,"o":18.21,"t":"2024-12-10T05:00:00Z","v":4010,"vw":18.148933},{"c":18.12,"h":18.154,"l":18.08,"n":48,"o":18.13,"t":"2024-12-11T05:00:00Z","v":3957,"vw":18.102601},{"c":18,"h":18.08,"l":17.93,"n":36,"o":18.08,"t":"2024-12-12T05:00:00Z","v":2237,"vw":18.027472},{"c":17.845,"h":17.85,"l":17.79,"n":39,"o":17.8203,"t":"2024-12-13T05:00:00Z","v":2573,"vw":17.831205},{"c":17.77,"h":17.93,"l":17.77,"n":38,"o":17.85,"t":"2024-12-16T05:00:00Z","v":1228,"vw":17.883676},{"c":17.71,"h":17.81,"l":17.66,"n":45,"o":17.75,"t":"2024-12-17T05:00:00Z","v":1508,"vw":17.724362},{"c":17.01,"h":17.68,"l":17.01,"n":73,"o":17.68,"t":"2024-12-18T05:00:00Z","v":6659,"vw":17.412543},{"c":17.05,"h":17.16,"l":17.05,"n":49,"o":17.08,"t":"2024-12-19T05:00:00Z","v":3595,"vw":17.10476},{"c":17.08,"h":17.3,"l":16.94,"n":138,"o":16.94,"t":"2024-12-20T05:00:00Z","v":19944,"vw":17.168616},{"c":17.1,"h":17.13,"l":16.9927,"n":44,"o":17,"t":"2024-12-23T05:00:00Z","v":2139,"vw":17.023771},{"c":17.2,"h":17.2,"l":17.13,"n":25,"o":17.13,"t":"2024-12-24T05:00:00Z","v":508,"vw":17.136385},{"c":17.23,"h":17.23,"l":17.23,"n":30,"o":17.23,"t":"2024-12-26T05:00:00Z","v":340,"vw":17.23},{"c":17.086,"h":17.095,"l":17.01,"n":57,"o":17.05,"t":"2024-12-27T05:00:00Z","v":2601,"vw":17.016276},{"c":16.85,"h":16.88,"l":16.7911,"n":62,"o":16.88,"t":"2024-12-30T05:00:00Z","v":2794,"vw":16.856542},{"c":16.83,"h":17.24,"l":16.815,"n":43,"o":17.24,"t":"2024-12-31T05:00:00Z","v":1078,"vw":16.9},{"c":16.66,"h":16.86,"l":16.66,"n":35,"o":16.86,"t":"2025-01-02T05:00:00Z","v":1122,"vw":16.86},{"c":16.78,"h":16.78,"l":16.724,"n":32,"o":16.724,"t":"2025-01-03T05:00:00Z","v":1193,"vw":16.758625},{"c":16.65,"h":16.79,"l":16.65,"n":96,"o":16.726,"t":"2025-01-06T05:00:00Z","v":2708,"vw":16.733902},{"c":16.61,"h":16.76,"l":16.6006,"n":53,"o":16.76,"t":"2025-01-07T05:00:00Z","v":1708,"vw":16.703432},{"c":16.51,"h":16.58,"l":16.375,"n":69,"o":16.46,"t":"2025-01-08T05:00:00Z","v":4467,"vw":16.46264},{"c":16.27,"h":16.43,"l":16.2471,"n":96,"o":16.43,"t":"2025-01-10T05:00:00Z","v":4096,"vw":16.301144},{"c":16.3772,"h":16.3772,"l":16.17,"n":70,"o":16.17,"t":"2025-01-13T05:00:00Z","v":2504,"vw":16.197325},{"c":16.605,"h":16.61,"l":16.43,"n":48,"o":16.43,"t":"2025-01-14T05:00:00Z","v":4991,"vw":16.571254},{"c":16.88,"h":16.95,"l":16.88,"n":90,"o":16.95,"t":"2025-01-15T05:00:00Z","v":1119,"vw":16.914438},{"c":16.99,"h":16.99,"l":16.88,"n":30,"o":16.88,"t":"2025-01-16T05:00:00Z","v":1999,"vw":16.915177},{"c":17.08,"h":17.14,"l":17.08,"n":29,"o":17.1,"t":"2025-01-17T05:00:00Z","v":2059,"vw":17.116068},{"c":17.36,"h":17.36,"l":17.23,"n":41,"o":17.23,"t":"2025-01-21T05:00:00Z","v":1942,"vw":17.29421},{"c":17.2,"h":17.206,"l":17.2,"n":27,"o":17.206,"t":"2025-01-22T05:00:00Z","v":728,"vw":17.206},{"c":17.2,"h":17.2,"l":17.115,"n":29,"o":17.2,"t":"2025-01-23T05:00:00Z","v":782,"vw":17.167495},{"c":17.02,"h":17.09,"l":17.001,"n":25,"o":17.09,"t":"2025-01-24T05:00:00Z","v":1220,"vw":17.047338},{"c":17.35,"h":17.35,"l":17.02,"n":56,"o":17.02,"t":"2025-01-27T05:00:00Z","v":3544,"vw":17.261147},{"c":17.2,"h":17.31,"l":17.165,"n":38,"o":17.31,"t":"2025-01-28T05:00:00Z","v":1485,"vw":17.265721},{"c":17.14,"h":17.27,"l":17.14,"n":43,"o":17.27,"t":"2025-01-29T05:00:00Z","v":1332,"vw":17.248},{"c":17.3,"h":17.4,"l":17.3,"n":23,"o":17.4,"t":"2025-01-30T05:00:00Z","v":449,"vw":17.4},{"c":17.2409,"h":17.2409,"l":17.23,"n":20,"o":17.23,"t":"2025-01-31T05:00:00Z","v":1748,"vw":17.23},{"c":17.21,"h":17.21,"l":17.1209,"n":37,"o":17.14,"t":"2025-02-03T05:00:00Z","v":705,"vw":17.129086},{"c":17.17,"h":17.18,"l":17.17,"n":57,"o":17.18,"t":"2025-02-04T05:00:00Z","v":2196,"vw":17.18},{"c":17.2622,"h":17.2622,"l":17.1856,"n":26,"o":17.26,"t":"2025-02-05T05:00:00Z","v":916,"vw":17.232112},{"c":17.27,"h":17.27,"l":17.21,"n":26,"o":17.21,"t":"2025-02-06T05:00:00Z","v":2239,"vw":17.21},{"c":17.095,"h":17.2393,"l":17.09,"n":51,"o":17.2393,"t":"2025-02-07T05:00:00Z","v":2547,"vw":17.121132},{"c":17.2209,"h":17.2209,"l":17.2,"n":33,"o":17.2,"t":"2025-02-10T05:00:00Z","v":513,"vw":17.2},{"c":17.4456,"h":17.4456,"l":17.331,"n":37,"o":17.331,"t":"2025-02-11T05:00:00Z","v":1168,"vw":17.384},{"c":17.3333,"h":17.3333,"l":17.2666,"n":52,"o":17.28,"t":"2025-02-12T05:00:00Z","v":4209,"vw":17.283016},{"c":17.455,"h":17.49,"l":17.37,"n":27,"o":17.385,"t":"2025-02-13T05:00:00Z","v":1039,"vw":17.389807},{"c":17.43,"h":17.54,"l":17.43,"n":37,"o":17.52,"t":"2025-02-14T05:00:00Z","v":1280,"vw":17.51858},{"c":17.505,"h":17.5186,"l":17.43,"n":47,"o":17.43,"t":"2025-02-18T05:00:00Z","v":2096,"vw":17.492259},{"c":17.4409,"h":17.51,"l":17.4,"n":36,"o":17.4,"t":"2025-02-19T05:00:00Z","v":885,"vw":17.430654},{"c":17.33,"h":17.42,"l":17.2972,"n":55,"o":17.42,"t":"2025-02-20T05:00:00Z","v":4125,"vw":17.310486},{"c":17.2,"h":17.41,"l":17.13,"n":201,"o":17.41,"t":"2025-02-21T05:00:00Z","v":4600,"vw":17.289568},{"c":17.1132,"h":17.22,"l":17.1132,"n":56,"o":17.14,"t":"2025-02-24T05:00:00Z","v":1847,"vw":17.165963},{"c":17.2946,"h":17.3,"l":17.2147,"n":43,"o":17.2147,"t":"2025-02-25T05:00:00Z","v":1340,"vw":17.261092},{"c":17.235,"h":17.29,"l":17.235,"n":48,"o":17.29,"t":"2025-02-26T05:00:00Z","v":1606,"vw":17.287133},{"c":17.1,"h":17.195,"l":17.1,"n":49,"o":17.195,"t":"2025-02-27T05:00:00Z","v":1340,"vw":17.163318},{"c":17.3,"h":17.3,"l":17.251,"n":36,"o":17.251,"t":"2025-02-28T05:00:00Z","v":392,"vw":17.251},{"c":17.15,"h":17.15,"l":17.15,"n":35,"o":17.15,"t":"2025-03-03T05:00:00Z","v":394,"vw":17.15},{"c":17.0666,"h":17.2399,"l":16.99,"n":61,"o":17.2,"t":"2025-03-04T05:00:00Z","v":6797,"vw":17.130345},{"c":17.1549,"h":17.22,"l":17,"n":40,"o":17,"t":"2025-03-05T05:00:00Z","v":1298,"vw":17.107443},{"c":17.0858,"h":17.1,"l":17,"n":40,"o":17.04,"t":"2025-03-06T05:00:00Z","v":5027,"vw":17.023746},{"c":17.3625,"h":17.39,"l":17.08,"n":33,"o":17.08,"t":"2025-03-07T05:00:00Z","v":1409,"vw":17.188367},{"c":17.2726,"h":17.39,"l":17.25,"n":51,"o":17.25,"t":"2025-03-10T04:00:00Z","v":2000,"vw":17.319264},{"c":17.0252,"h":17.23,"l":17.01,"n":66,"o":17.23,"t":"2025-03-11T04:00:00Z","v":3605,"vw":17.075562},{"c":16.845,"h":17,"l":16.845,"n":60,"o":17,"t":"2025-03-12T04:00:00Z","v":2019,"vw":16.95442},{"c":16.7497,"h":16.815,"l":16.7497,"n":59,"o":16.815,"t":"2025-03-13T04:00:00Z","v":3728,"vw":16.777637},{"c":17.07,"h":17.07,"l":16.83,"n":62,"o":16.83,"t":"2025-03-14T04:00:00Z","v":5272,"vw":16.995657},{"c":17.205,"h":17.28,"l":17.06,"n":39,"o":17.06,"t":"2025-03-17T04:00:00Z","v":2792,"vw":17.101227},{"c":17.1025,"h":17.16,"l":17.0738,"n":55,"o":17.13,"t":"2025-03-18T04:00:00Z","v":3326,"vw":17.118642},{"c":17.14,"h":17.21,"l":17.04,"n":63,"o":17.08,"t":"2025-03-19T04:00:00Z","v":8824,"vw":17.118371},{"c":17.1,"h":17.11,"l":17.08,"n":35,"o":17.095,"t":"2025-03-20T04:00:00Z","v":1113,"vw":17.094485},{"c":16.9,"h":16.96,"l":16.87,"n":31,"o":16.96,"t":"2025-03-21T04:00:00Z","v":2275,"vw":16.911836},{"c":17,"h":17.1037,"l":17,"n":32,"o":17.1037,"t":"2025-03-24T04:00:00Z","v":1161,"vw":17.045252},{"c":17.0884,"h":17.12,"l":17.04,"n":40,"o":17.07,"t":"2025-03-25T04:00:00Z","v":1100,"vw":17.074882},{"c":17.1285,"h":17.16,"l":17.0606,"n":41,"o":17.0606,"t":"2025-03-26T04:00:00Z","v":2414,"vw":17.149687},{"c":17.0985,"h":17.0985,"l":17.07,"n":27,"o":17.07,"t":"2025-03-27T04:00:00Z","v":654,"vw":17.07},{"c":16.9995,"h":17.12,"l":16.98,"n":36,"o":17.12,"t":"2025-03-28T04:00:00Z","v":2206,"vw":17.024677},{"c":17.005,"h":17.04,"l":16.9802,"n":40,"o":16.99,"t":"2025-03-31T04:00:00Z","v":2307,"vw":16.984469},{"c":17.0727,"h":17.0727,"l":17.0727,"n":33,"o":17.0727,"t":"2025-04-01T04:00:00Z","v":130,"vw":17.0727},{"c":17.1832,"h":17.35,"l":17.009,"n":111,"o":17.02,"t":"2025-04-02T04:00:00Z","v":13251,"vw":17.100206},{"c":16.995,"h":17.06,"l":16.97,"n":82,"o":17.04,"t":"2025-04-03T04:00:00Z","v":2592,"vw":17.027601},{"c":16.2898,"h":16.99,"l":16.26,"n":112,"o":16.99,"t":"2025-04-04T04:00:00Z","v":9317,"vw":16.474577},{"c":15.9005,"h":16.1605,"l":15.59,"n":107,"o":16.12,"t":"2025-04-07T04:00:00Z","v":4679,"vw":16.018545},{"c":15.7491,"h":16.2021,"l":15.6708,"n":63,"o":16.2021,"t":"2025-04-08T04:00:00Z","v":2798,"vw":16.004894},{"c":16.6766,"h":16.6766,"l":15.53,"n":62,"o":15.53,"t":"2025-04-09T04:00:00Z","v":2322,"vw":15.886748},{"c":16.5164,"h":16.58,"l":16.1472,"n":71,"o":16.55,"t":"2025-04-10T04:00:00Z","v":4232,"vw":16.406504},{"c":16.88,"h":16.88,"l":16.5,"n":45,"o":16.654,"t":"2025-04-11T04:00:00Z","v":1495,"vw":16.653308},{"c":17.05,"h":17.34,"l":16.87,"n":60,"o":17.34,"t":"2025-04-14T04:00:00Z","v":3013,"vw":16.982251},{"c":17.04,"h":17.29,"l":16.99,"n":54,"o":17.29,"t":"2025-04-15T04:00:00Z","v":1720,"vw":17.079764},{"c":16.835,"h":16.9635,"l":16.8,"n":29,"o":16.9635,"t":"2025-04-16T04:00:00Z","v":2072,"vw":16.936855},{"c":17.057,"h":17.21,"l":16.98,"n":42,"o":16.98,"t":"2025-04-17T04:00:00Z","v":1062,"vw":17.043972},{"c":16.92,"h":17.16,"l":16.7493,"n":48,"o":17.16,"t":"2025-04-21T04:00:00Z","v":3913,"vw":17.000108},{"c":17.3095,"h":17.36,"l":17.12,"n":33,"o":17.18,"t":"2025-04-22T04:00:00Z","v":3524,"vw":17.147644},{"c":17.28,"h":17.48,"l":17.28,"n":30,"o":17.48,"t":"2025-04-23T04:00:00Z","v":407,"vw":17.423925},{"c":17.62,"h":17.62,"l":17.33,"n":33,"o":17.33,"t":"2025-04-24T04:00:00Z","v":718,"vw":17.458954},{"c":17.5848,"h":17.6,"l":17.57,"n":41,"o":17.6,"t":"2025-04-25T04:00:00Z","v":986,"vw":17.594863},{"c":17.56,"h":17.68,"l":17.53,"n":44,"o":17.53,"t":"2025-04-28T04:00:00Z","v":3281,"vw":17.653095},{"c":17.82,"h":17.82,"l":17.65,"n":30,"o":17.65,"t":"2025-04-29T04:00:00Z","v":793,"vw":17.651147},{"c":17.94,"h":17.95,"l":17.71,"n":69,"o":17.79,"t":"2025-04-30T04:00:00Z","v":4414,"vw":17.816936},{"c":17.91,"h":17.91,"l":17.875,"n":49,"o":17.875,"t":"2025-05-01T04:00:00Z","v":372,"vw":17.875},{"c":18.01,"h":18.07,"l":17.99,"n":43,"o":18,"t":"2025-05-02T04:00:00Z","v":1782,"vw":18.022282},{"c":18.1,"h":18.375,"l":18.02,"n":45,"o":18.08,"t":"2025-05-05T04:00:00Z","v":3399,"vw":18.101198},{"c":17.9251,"h":18.1,"l":17.9251,"n":43,"o":18.08,"t":"2025-05-06T04:00:00Z","v":1484,"vw":18.044174},{"c":17.71,"h":17.869,"l":17.71,"n":61,"o":17.869,"t":"2025-05-07T04:00:00Z","v":3530,"vw":17.818409},{"c":17.97,"h":17.97,"l":17.97,"n":25,"o":17.97,"t":"2025-05-08T04:00:00Z","v":277,"vw":17.97},{"c":17.975,"h":18.04,"l":17.975,"n":23,"o":18.04,"t":"2025-05-09T04:00:00Z","v":409,"vw":18.04},{"c":18.09,"h":18.26,"l":18.04,"n":25,"o":18.26,"t":"2025-05-12T04:00:00Z","v":718,"vw":18.173768},{"c":18.19,"h":18.24,"l":18.19,"n":55,"o":18.24,"t":"2025-05-13T04:00:00Z","v":1011,"vw":18.222062},{"c":17.9643,"h":18.06,"l":17.9643,"n":44,"o":18.05,"t":"2025-05-14T04:00:00Z","v":2162,"vw":18.037004},{"c":18.24,"h":18.25,"l":17.96,"n":44,"o":17.96,"t":"2025-05-15T04:00:00Z","v":572,"vw":18.041006},{"c":18.47,"h":18.47,"l":18.36,"n":28,"o":18.36,"t":"2025-05-16T04:00:00Z","v":812,"vw":18.388969},{"c":18.56,"h":18.56,"l":18.39,"n":57,"o":18.53,"t":"2025-05-19T04:00:00Z","v":3985,"vw":18.486723},{"c":18.54,"h":18.6899,"l":18.495,"n":78,"o":18.51,"t":"2025-05-20T04:00:00Z","v":6163,"vw":18.585328},{"c":18.2994,"h":18.51,"l":18.26,"n":45,"o":18.51,"t":"2025-05-21T04:00:00Z","v":1110,"vw":18.426434},{"c":18.2294,"h":18.34,"l":18.2294,"n":33,"o":18.34,"t":"2025-05-22T04:00:00Z","v":514,"vw":18.33995},{"c":18.3109,"h":18.3799,"l":18.22,"n":35,"o":18.22,"t":"2025-05-23T04:00:00Z","v":1495,"vw":18.294781},{"c":18.5831,"h":18.5831,"l":18.48,"n":31,"o":18.53,"t":"2025-05-27T04:00:00Z","v":521,"vw":18.508448},{"c":18.31,"h":18.5,"l":18.31,"n":46,"o":18.5,"t":"2025-05-28T04:00:00Z","v":737,"vw":18.44656},{"c":18.45,"h":18.489,"l":18.23,"n":33,"o":18.41,"t":"2025-05-29T04:00:00Z","v":1728,"vw":18.335605},{"c":18.4555,"h":18.4568,"l":18.4332,"n":28,"o":18.4332,"t":"2025-05-30T04:00:00Z","v":791,"vw":18.446554},{"c":18.34,"h":18.49,"l":18.145,"n":54,"o":18.49,"t":"2025-06-02T04:00:00Z","v":1961,"vw":18.362127},{"c":18.7589,"h":18.7589,"l":18.53,"n":41,"o":18.53,"t":"2025-06-03T04:00:00Z","v":2350,"vw":18.712248},{"c":18.695,"h":18.93,"l":18.695,"n":70,"o":18.93,"t":"2025-06-04T04:00:00Z","v":1990,"vw":18.781383},{"c":18.71,"h":18.73,"l":18.65,"n":62,"o":18.65,"t":"2025-06-05T04:00:00Z","v":3329,"vw":18.713203},{"c":18.72,"h":18.78,"l":18.72,"n":47,"o":18.78,"t":"2025-06-06T04:00:00Z","v":2138,"vw":18.751426},{"c":18.7483,"h":18.91,"l":18.675,"n":45,"o":18.91,"t":"2025-06-09T04:00:00Z","v":2594,"vw":18.789132},{"c":18.8693,"h":18.89,"l":18.8693,"n":40,"o":18.88,"t":"2025-06-10T04:00:00Z","v":793,"vw":18.884},{"c":18.76,"h":18.9,"l":18.7599,"n":50,"o":18.82,"t":"2025-06-11T04:00:00Z","v":1772,"vw":18.82499},{"c":18.76,"h":18.84,"l":18.7,"n":55,"o":18.84,"t":"2025-06-12T04:00:00Z","v":1746,"vw":18.77897},{"c":18.5606,"h":18.6699,"l":18.5606,"n":39,"o":18.6524,"t":"2025-06-13T04:00:00Z","v":2012,"vw":18.651269},{"c":18.65,"h":18.72,"l":18.59,"n":47,"o":18.72,"t":"2025-06-16T04:00:00Z","v":1308,"vw":18.665048},{"c":18.55,"h":18.61,"l":18.55,"n":35,"o":18.5832,"t":"2025-06-17T04:00:00Z","v":1107,"vw":18.57574},{"c":18.6159,"h":18.6701,"l":18.6159,"n":33,"o":18.67,"t":"2025-06-18T04:00:00Z","v":607,"vw":18.651981},{"c":18.5857,"h":18.6,"l":18.55,"n":31,"o":18.6,"t":"2025-06-20T04:00:00Z","v":1007,"vw":18.58237},{"c":18.8691,"h":18.8691,"l":18.56,"n":86,"o":18.56,"t":"2025-06-23T04:00:00Z","v":7326,"vw":18.696496},{"c":19.0019,"h":19.03,"l":18.96,"n":92,"o":18.96,"t":"2025-06-24T04:00:00Z","v":4892,"vw":19.009359},{"c":18.8658,"h":18.9,"l":18.8658,"n":36,"o":18.9,"t":"2025-06-25T04:00:00Z","v":393,"vw":18.9},{"c":19.01,"h":19.01,"l":18.94,"n":46,"o":18.9612,"t":"2025-06-26T04:00:00Z","v":1048,"vw":18.961693},{"c":18.874,"h":18.96,"l":18.84,"n":39,"o":18.928,"t":"2025-06-27T04:00:00Z","v":1041,"vw":18.89285},{"c":18.965,"h":19.2,"l":18.876,"n":50,"o":19.2,"t":"2025-06-30T04:00:00Z","v":2241,"vw":19.025157},{"c":19.295,"h":19.3,"l":19.0868,"n":51,"o":19.0868,"t":"2025-07-01T04:00:00Z","v":2046,"vw":19.185267},{"c":19.18,"h":19.57,"l":19.1046,"n":59,"o":19.57,"t":"2025-07-02T04:00:00Z","v":3098,"vw":19.308826},{"c":19.23,"h":19.29,"l":19.23,"n":63,"o":19.29,"t":"2025-07-03T04:00:00Z","v":1541,"vw":19.279831},{"c":19.0228,"h":19.2299,"l":19.0228,"n":40,"o":19.18,"t":"2025-07-07T04:00:00Z","v":1474,"vw":19.161908},{"c":19.1238,"h":19.1399,"l":18.97,"n":92,"o":18.97,"t":"2025-07-08T04:00:00Z","v":4471,"vw":19.017737},{"c":19.18,"h":19.22,"l":19.08,"n":65,"o":19.22,"t":"2025-07-09T04:00:00Z","v":2024,"vw":19.173502},{"c":19.24,"h":19.3236,"l":19.24,"n":64,"o":19.3,"t":"2025-07-10T04:00:00Z","v":1640,"vw":19.290926},{"c":19.09,"h":19.12,"l":19.09,"n":68,"o":19.09,"t":"2025-07-11T04:00:00Z","v":1278,"vw":19.1},{"c":19.1,"h":19.1,"l":19.01,"n":60,"o":19.09,"t":"2025-07-14T04:00:00Z","v":1672,"vw":19.033487},{"c":18.88,"h":19.1,"l":18.88,"n":68,"o":19.1,"t":"2025-07-15T04:00:00Z","v":2077,"vw":18.969847},{"c":18.8932,"h":18.9,"l":18.7229,"n":69,"o":18.9,"t":"2025-07-16T04:00:00Z","v":2065,"vw":18.801117},{"c":19.05,"h":19.05,"l":18.88,"n":67,"o":18.88,"t":"2025-07-17T04:00:00Z","v":2560,"vw":18.95853},{"c":19.075,"h":19.08,"l":19.04,"n":35,"o":19.08,"t":"2025-07-18T04:00:00Z","v":677,"vw":19.05292},{"c":19.085,"h":19.17,"l":19.085,"n":65,"o":19.17,"t":"2025-07-21T04:00:00Z","v":3755,"vw":19.123959},{"c":19.1338,"h":19.14,"l":19.0403,"n":72,"o":19.0403,"t":"2025-07-22T04:00:00Z","v":4367,"vw":19.101104},{"c":19.125,"h":19.2,"l":19.05,"n":55,"o":19.2,"t":"2025-07-23T04:00:00Z","v":2333,"vw":19.112678},{"c":19.05,"h":19.0866,"l":19.05,"n":62,"o":19.0716,"t":"2025-07-24T04:00:00Z","v":938,"vw":19.075976},{"c":18.89,"h":19.07,"l":18.85,"n":80,"o":19.07,"t":"2025-07-25T04:00:00Z","v":5687,"vw":18.934809},{"c":18.7954,"h":19.04,"l":18.77,"n":56,"o":19.04,"t":"2025-07-28T04:00:00Z","v":3867,"vw":18.846117},{"c":18.8591,"h":18.8591,"l":18.78,"n":50,"o":18.8,"t":"2025-07-29T04:00:00Z","v":2068,"vw":18.811331},{"c":18.8391,"h":18.95,"l":18.8391,"n":43,"o":18.95,"t":"2025-07-30T04:00:00Z","v":393,"vw":18.95},{"c":19.0303,"h":19.04,"l":18.95,"n":60,"o":18.95,"t":"2025-07-31T04:00:00Z","v":2687,"vw":19.007372},{"c":19.0441,"h":19.05,"l":18.87,"n":85,"o":18.98,"t":"2025-08-01T04:00:00Z","v":2689,"vw":18.968488},{"c":19.175,"h":19.21,"l":19.09,"n":68,"o":19.09,"t":"2025-08-04T04:00:00Z","v":2685,"vw":19.156589},{"c":19.22,"h":19.24,"l":19.15,"n":74,"o":19.15,"t":"2025-08-05T04:00:00Z","v":3370,"vw":19.203943},{"c":19.17,"h":19.26,"l":19.17,"n":65,"o":19.17,"t":"2025-08-06T04:00:00Z","v":2224,"vw":19.187263},{"c":19.3121,"h":19.34,"l":19.22,"n":72,"o":19.22,"t":"2025-08-07T04:00:00Z","v":5501,"vw":19.280953},{"c":19.3,"h":19.3991,"l":19.29,"n":51,"o":19.3991,"t":"2025-08-08T04:00:00Z","v":2229,"vw":19.356185},{"c":19.3268,"h":19.335,"l":19.23,"n":65,"o":19.335,"t":"2025-08-11T04:00:00Z","v":1013,"vw":19.265569},{"c":19.6434,"h":19.6469,"l":19.57,"n":55,"o":19.57,"t":"2025-08-12T04:00:00Z","v":1111,"vw":19.617974},{"c":19.8944,"h":19.8944,"l":19.7116,"n":62,"o":19.7116,"t":"2025-08-13T04:00:00Z","v":2952,"vw":19.77629},{"c":19.685,"h":19.7796,"l":19.63,"n":73,"o":19.7796,"t":"2025-08-14T04:00:00Z","v":2499,"vw":19.672465},{"c":19.6179,"h":19.69,"l":19.6179,"n":53,"o":19.69,"t":"2025-08-15T04:00:00Z","v":914,"vw":19.69},{"c":19.695,"h":19.74,"l":19.6168,"n":107,"o":19.72,"t":"2025-08-18T04:00:00Z","v":6824,"vw":19.683717},{"c":19.7257,"h":19.77,"l":19.6699,"n":53,"o":19.67,"t":"2025-08-19T04:00:00Z","v":1453,"vw":19.718913},{"c":19.705,"h":20,"l":19.67,"n":132,"o":20,"t":"2025-08-20T04:00:00Z","v":7812,"vw":19.747396},{"c":19.5863,"h":19.71,"l":19.585,"n":59,"o":19.71,"t":"2025-08-21T04:00:00Z","v":3786,"vw":19.643891},{"c":20.002,"h":20.03,"l":19.975,"n":77,"o":20,"t":"2025-08-22T04:00:00Z","v":5530,"vw":19.997989},{"c":19.8819,"h":20.11,"l":19.875,"n":88,"o":20.11,"t":"2025-08-25T04:00:00Z","v":6866,"vw":19.94759},{"c":19.8748,"h":19.91,"l":19.84,"n":73,"o":19.91,"t":"2025-08-26T04:00:00Z","v":3591,"vw":19.877687},{"c":20.01,"h":20.01,"l":19.8,"n":84,"o":19.86,"t":"2025-08-27T04:00:00Z","v":18526,"vw":19.961211},{"c":19.9386,"h":20.01,"l":19.856,"n":83,"o":20.01,"t":"2025-08-28T04:00:00Z","v":3630,"vw":19.931967},{"c":19.7989,"h":19.9699,"l":19.7989,"n":66,"o":19.89,"t":"2025-08-29T04:00:00Z","v":4603,"vw":19.881488},{"c":19.5,"h":19.58,"l":19.42,"n":120,"o":19.58,"t":"2025-09-02T04:00:00Z","v":5998,"vw":19.487974},{"c":19.465,"h":19.52,"l":19.4,"n":108,"o":19.52,"t":"2025-09-03T04:00:00Z","v":6112,"vw":19.443214},{"c":19.8048,"h":19.8048,"l":19.615,"n":76,"o":19.615,"t":"2025-09-04T04:00:00Z","v":2333,"vw":19.687523},{"c":20,"h":20.0499,"l":19.9708,"n":73,"o":20.01,"t":"2025-09-05T04:00:00Z","v":1604,"vw":19.995327},{"c":19.88,"h":20.27,"l":19.82,"n":66,"o":20.27,"t":"2025-09-08T04:00:00Z","v":5813,"vw":19.901539},{"c":19.2844,"h":19.74,"l":19.19,"n":122,"o":19.74,"t":"2025-09-09T04:00:00Z","v":6577,"vw":19.35317},{"c":19.242,"h":19.6,"l":19.242,"n":69,"o":19.6,"t":"2025-09-10T04:00:00Z","v":2052,"vw":19.355361},{"c":19.5649,"h":19.63,"l":19.37,"n":48,"o":19.63,"t":"2025-09-11T04:00:00Z","v":1006,"vw":19.490317},{"c":19.34,"h":19.5,"l":19.34,"n":52,"o":19.5,"t":"2025-09-12T04:00:00Z","v":2949,"vw":19.459193},{"c":19.355,"h":19.4,"l":19.28,"n":60,"o":19.33,"t":"2025-09-15T04:00:00Z","v":2197,"vw":19.33915},{"c":19.4,"h":19.42,"l":19.3,"n":81,"o":19.3,"t":"2025-09-16T04:00:00Z","v":6413,"vw":19.339493},{"c":19.27,"h":19.448,"l":19.27,"n":57,"o":19.448,"t":"2025-09-17T04:00:00Z","v":1050,"vw":19.408266},{"c":19.4678,"h":19.4704,"l":19.28,"n":49,"o":19.28,"t":"2025-09-18T04:00:00Z","v":1352,"vw":19.431663},{"c":19.3703,"h":19.3703,"l":19.355,"n":63,"o":19.36,"t":"2025-09-19T04:00:00Z","v":5931,"vw":19.368856},{"c":19.3779,"h":19.39,"l":19.285,"n":116,"o":19.32,"t":"2025-09-22T04:00:00Z","v":6509,"vw":19.335027},{"c":19.4264,"h":19.57,"l":19.36,"n":80,"o":19.47,"t":"2025-09-23T04:00:00Z","v":5987,"vw":19.500694},{"c":19.1786,"h":19.3208,"l":19.1786,"n":68,"o":19.3208,"t":"2025-09-24T04:00:00Z","v":1653,"vw":19.243059},{"c":19.0855,"h":19.11,"l":19.0708,"n":51,"o":19.1,"t":"2025-09-25T04:00:00Z","v":3326,"vw":19.096003},{"c":19.285,"h":19.285,"l":19.16,"n":40,"o":19.16,"t":"2025-09-26T04:00:00Z","v":615,"vw":19.186667},{"c":19.345,"h":19.38,"l":19.325,"n":45,"o":19.38,"t":"2025-09-29T04:00:00Z","v":757,"vw":19.343688},{"c":19.455,"h":19.46,"l":19.35,"n":48,"o":19.35,"t":"2025-09-30T04:00:00Z","v":1259,"vw":19.394965},{"c":19.415,"h":19.47,"l":19.39,"n":71,"o":19.47,"t":"2025-10-01T04:00:00Z","v":2404,"vw":19.425493},{"c":19.46,"h":19.4699,"l":19.4329,"n":35,"o":19.45,"t":"2025-10-02T04:00:00Z","v":2565,"vw":19.454264},{"c":19.57,"h":19.5825,"l":19.5476,"n":68,"o":19.5476,"t":"2025-10-03T04:00:00Z","v":1978,"vw":19.559735},{"c":19.6,"h":19.61,"l":19.55,"n":86,"o":19.61,"t":"2025-10-06T04:00:00Z","v":3013,"vw":19.57386},{"c":19.51,"h":19.6,"l":19.5,"n":69,"o":19.6,"t":"2025-10-07T04:00:00Z","v":1885,"vw":19.566296},{"c":19.5727,"h":19.67,"l":19.47,"n":2254,"o":19.51,"t":"2025-10-08T04:00:00Z","v":450254,"vw":19.602404},{"c":19.455,"h":19.79,"l":19.38,"n":728,"o":19.79,"t":"2025-10-09T04:00:00Z","v":157707,"vw":19.494998},{"c":19.1645,"h":19.54,"l":19.132,"n":410,"o":19.51,"t":"2025-10-10T04:00:00Z","v":56792,"vw":19.329252},{"c":19.26,"h":19.34,"l":19.22,"n":235,"o":19.22,"t":"2025-10-13T04:00:00Z","v":80211,"vw":19.280288},{"c":19.52,"h":19.675,"l":19.15,"n":382,"o":19.19,"t":"2025-10-14T04:00:00Z","v":40111,"vw":19.432351},{"c":19.6461,"h":19.7,"l":19.5101,"n":288,"o":19.65,"t":"2025-10-15T04:00:00Z","v":35258,"vw":19.633836},{"c":19.5938,"h":19.73,"l":19.58,"n":198,"o":19.6701,"t":"2025-10-16T04:00:00Z","v":14374,"vw":19.663568},{"c":19.6071,"h":19.65,"l":19.5,"n":251,"o":19.541,"t":"2025-10-17T04:00:00Z","v":43128,"vw":19.570428},{"c":19.86,"h":19.875,"l":19.6319,"n":254,"o":19.65,"t":"2025-10-20T04:00:00Z","v":32740,"vw":19.772414},{"c":19.845,"h":19.8882,"l":19.725,"n":96,"o":19.76,"t":"2025-10-21T04:00:00Z","v":7569,"vw":19.820989},{"c":19.7612,"h":19.9392,"l":19.7612,"n":189,"o":19.85,"t":"2025-10-22T04:00:00Z","v":10965,"vw":19.882857},{"c":19.89,"h":19.9,"l":19.78,"n":133,"o":19.855,"t":"2025-10-23T04:00:00Z","v":13061,"vw":19.859866},{"c":19.99,"h":20.05,"l":19.9402,"n":219,"o":19.99,"t":"2025-10-24T04:00:00Z","v":10450,"vw":20.003099},{"c":19.945,"h":20.04,"l":19.8901,"n":215,"o":20.04,"t":"2025-10-27T04:00:00Z","v":9776,"vw":19.960737},{"c":19.8519,"h":19.9096,"l":19.6,"n":671,"o":19.701,"t":"2025-10-28T04:00:00Z","v":67800,"vw":19.837943},{"c":19.6564,"h":19.9199,"l":19.5709,"n":444,"o":19.86,"t":"2025-10-29T04:00:00Z","v":26407,"vw":19.782293},{"c":19.557,"h":19.774,"l":19.51,"n":664,"o":19.69,"t":"2025-10-30T04:00:00Z","v":47948,"vw":19.594747},{"c":19.52,"h":19.6699,"l":19.39,"n":2282,"o":19.5,"t":"2025-10-31T04:00:00Z","v":368721,"vw":19.474059},{"c":19.4199,"h":19.48,"l":19.31,"n":578,"o":19.48,"t":"2025-11-03T05:00:00Z","v":70201,"vw":19.39922},{"c":19.47,"h":19.485,"l":19.34,"n":449,"o":19.34,"t":"2025-11-04T05:00:00Z","v":48996,"vw":19.421776},{"c":19.69,"h":19.83,"l":19.515,"n":1008,"o":19.53,"t":"2025-11-05T05:00:00Z","v":247930,"vw":19.633302},{"c":19.4978,"h":19.7818,"l":19.452,"n":1131,"o":19.73,"t":"2025-11-06T05:00:00Z","v":207262,"vw":19.536331},{"c":19.45,"h":19.47,"l":19.35,"n":344,"o":19.42,"t":"2025-11-07T05:00:00Z","v":42828,"vw":19.402711},{"c":19.52,"h":19.6199,"l":19.4301,"n":439,"o":19.6,"t":"2025-11-10T05:00:00Z","v":70644,"vw":19.513765},{"c":19.56,"h":19.6,"l":19.462,"n":237,"o":19.51,"t":"2025-11-11T05:00:00Z","v":25033,"vw":19.541213},{"c":19.5856,"h":19.64,"l":19.5288,"n":291,"o":19.53,"t":"2025-11-12T05:00:00Z","v":102468,"vw":19.605567},{"c":19.34,"h":19.59,"l":19.3314,"n":279,"o":19.59,"t":"2025-11-13T05:00:00Z","v":34350,"vw":19.465837},{"c":19.1907,"h":19.34,"l":19.185,"n":398,"o":19.3,"t":"2025-11-14T05:00:00Z","v":58652,"vw":19.255943},{"c":18.845,"h":19.21,"l":18.82,"n":767,"o":19.21,"t":"2025-11-17T05:00:00Z","v":203526,"vw":18.965873},{"c":18.6891,"h":18.771,"l":18.6001,"n":1996,"o":18.77,"t":"2025-11-18T05:00:00Z","v":560627,"vw":18.67348},{"c":18.6048,"h":18.699,"l":18.5301,"n":655,"o":18.64,"t":"2025-11-19T05:00:00Z","v":74869,"vw":18.625495},{"c":18.4717,"h":18.74,"l":18.45,"n":281,"o":18.7,"t":"2025-11-20T05:00:00Z","v":161626,"vw":18.616398},{"c":18.88,"h":18.93,"l":18.5268,"n":305,"o":18.54,"t":"2025-11-21T05:00:00Z","v":32068,"vw":18.843407},{"c":18.954,"h":18.98,"l":18.835,"n":254,"o":18.88,"t":"2025-11-24T05:00:00Z","v":22660,"vw":18.908757},{"c":19.2386,"h":19.26,"l":18.96,"n":166,"o":18.96,"t":"2025-11-25T05:00:00Z","v":14370,"vw":19.164201},{"c":19.355,"h":19.4399,"l":19.26,"n":120,"o":19.26,"t":"2025-11-26T05:00:00Z","v":4796,"vw":19.362271},{"c":19.32,"h":19.37,"l":19.28,"n":89,"o":19.36,"t":"2025-11-28T05:00:00Z","v":5693,"vw":19.337789},{"c":19.2525,"h":19.4,"l":19.22,"n":145,"o":19.25,"t":"2025-12-01T05:00:00Z","v":24800,"vw":19.28522},{"c":19.3091,"h":19.3399,"l":19.28,"n":103,"o":19.28,"t":"2025-12-02T05:00:00Z","v":2844,"vw":19.302901},{"c":19.4112,"h":19.44,"l":19.35,"n":135,"o":19.37,"t":"2025-12-03T05:00:00Z","v":37626,"vw":19.371654},{"c":19.295,"h":19.46,"l":19.26,"n":107,"o":19.43,"t":"2025-12-04T05:00:00Z","v":4116,"vw":19.336721},{"c":19.175,"h":19.324,"l":19.175,"n":163,"o":19.3,"t":"2025-12-05T05:00:00Z","v":15965,"vw":19.262507},{"c":19.0451,"h":19.27,"l":19.0451,"n":165,"o":19.27,"t":"2025-12-08T05:00:00Z","v":9813,"vw":19.131815},{"c":18.7791,"h":19.025,"l":18.7775,"n":157,"o":19.02,"t":"2025-12-09T05:00:00Z","v":6668,"vw":18.879168},{"c":19.0319,"h":19.0764,"l":18.78,"n":149,"o":18.78,"t":"2025-12-10T05:00:00Z","v":7797,"vw":18.858539},{"c":19.18,"h":19.25,"l":19.13,"n":126,"o":19.13,"t":"2025-12-11T05:00:00Z","v":6060,"vw":19.178522},{"c":19.15,"h":19.23,"l":19.0995,"n":176,"o":19.23,"t":"2025-12-12T05:00:00Z","v":11534,"vw":19.138598},{"c":19.2069,"h":19.2692,"l":19.12,"n":108,"o":19.2692,"t":"2025-12-15T05:00:00Z","v":4498,"vw":19.218655},{"c":19.0526,"h":19.19,"l":19.02,"n":99,"o":19.18,"t":"2025-12-16T05:00:00Z","v":6413,"vw":19.111722},{"c":19,"h":19.1699,"l":19,"n":107,"o":19.1699,"t":"2025-12-17T05:00:00Z","v":3531,"vw":19.037228},{"c":19.075,"h":19.25,"l":19.03,"n":87,"o":19.03,"t":"2025-12-18T05:00:00Z","v":5228,"vw":19.100904},{"c":19.0428,"h":19.07,"l":19.04,"n":81,"o":19.05,"t":"2025-12-19T05:00:00Z","v":2121,"vw":19.050253},{"c":19.1622,"h":19.19,"l":19.03,"n":96,"o":19.07,"t":"2025-12-22T05:00:00Z","v":3223,"vw":19.140474},{"c":19.1906,"h":19.24,"l":19.135,"n":109,"o":19.24,"t":"2025-12-23T05:00:00Z","v":3909,"vw":19.201353},{"c":19.25,"h":19.29,"l":19.2,"n":80,"o":19.2508,"t":"2025-12-24T05:00:00Z","v":3057,"vw":19.22987},{"c":19.205,"h":19.2899,"l":19.1605,"n":85,"o":19.27,"t":"2025-12-26T05:00:00Z","v":4625,"vw":19.210542},{"c":19.2,"h":19.23,"l":19.15,"n":105,"o":19.21,"t":"2025-12-29T05:00:00Z","v":3659,"vw":19.190048},{"c":18.9762,"h":19.07,"l":18.9762,"n":119,"o":19.07,"t":"2025-12-30T05:00:00Z","v":6435,"vw":19.012297},{"c":18.7691,"h":18.99,"l":18.76,"n":181,"o":18.99,"t":"2025-12-31T05:00:00Z","v":15211,"vw":18.87183},{"c":18.9457,"h":18.98,"l":18.765,"n":162,"o":18.87,"t":"2026-01-02T05:00:00Z","v":19288,"vw":18.884865},{"c":19.0134,"h":19.099,"l":18.915,"n":152,"o":18.95,"t":"2026-01-05T05:00:00Z","v":8137,"vw":18.997169},{"c":19.1372,"h":19.2,"l":18.91,"n":165,"o":19.07,"t":"2026-01-06T05:00:00Z","v":5650,"vw":19.05283},{"c":18.915,"h":19.19,"l":18.915,"n":156,"o":19.19,"t":"2026-01-07T05:00:00Z","v":6358,"vw":19.013601},{"c":19.22,"h":19.22,"l":18.89,"n":104,"o":18.89,"t":"2026-01-08T05:00:00Z","v":3769,"vw":19.071411},{"c":19.3841,"h":19.4,"l":19.25,"n":127,"o":19.29,"t":"2026-01-09T05:00:00Z","v":4674,"vw":19.338835},{"c":19.375,"h":19.46,"l":19.33,"n":122,"o":19.34,"t":"2026-01-12T05:00:00Z","v":4469,"vw":19.373897},{"c":19.28,"h":19.35,"l":19.22,"n":110,"o":19.3178,"t":"2026-01-13T05:00:00Z","v":7882,"vw":19.291888},{"c":19.41,"h":19.42,"l":19.275,"n":90,"o":19.33,"t":"2026-01-14T05:00:00Z","v":8514,"vw":19.34455},{"c":19.6609,"h":19.6852,"l":19.49,"n":108,"o":19.49,"t":"2026-01-15T05:00:00Z","v":6342,"vw":19.591721},{"c":19.795,"h":19.85,"l":19.67,"n":245,"o":19.67,"t":"2026-01-16T05:00:00Z","v":13651,"vw":19.773801},{"c":19.4164,"h":19.73,"l":19.39,"n":174,"o":19.66,"t":"2026-01-20T05:00:00Z","v":8873,"vw":19.513459},{"c":19.8,"h":19.8,"l":19.49,"n":135,"o":19.49,"t":"2026-01-21T05:00:00Z","v":29643,"vw":19.724493},{"c":19.9452,"h":19.955,"l":19.8,"n":112,"o":19.82,"t":"2026-01-22T05:00:00Z","v":4190,"vw":19.900071},{"c":19.85,"h":19.95,"l":19.785,"n":113,"o":19.95,"t":"2026-01-23T05:00:00Z","v":4811,"vw":19.854687},{"c":19.9211,"h":19.97,"l":19.86,"n":158,"o":19.86,"t":"2026-01-26T05:00:00Z","v":7738,"vw":19.919296},{"c":19.8999,"h":19.99,"l":19.88,"n":121,"o":19.99,"t":"2026-01-27T05:00:00Z","v":3445,"vw":19.944497},{"c":19.745,"h":19.87,"l":19.49,"n":2317,"o":19.87,"t":"2026-01-28T05:00:00Z","v":537520,"vw":19.735819},{"c":19.9504,"h":20,"l":19.78,"n":633,"o":19.9,"t":"2026-01-29T05:00:00Z","v":119560,"vw":19.889225},{"c":19.9006,"h":19.95,"l":19.7,"n":711,"o":19.88,"t":"2026-01-30T05:00:00Z","v":94036,"vw":19.856075},{"c":20.02,"h":20.0799,"l":19.91,"n":410,"o":19.91,"t":"2026-02-02T05:00:00Z","v":70938,"vw":20.018081},{"c":19.9012,"h":20.29,"l":19.87,"n":770,"o":20.06,"t":"2026-02-03T05:00:00Z","v":102990,"vw":19.996703},{"c":20.145,"h":20.2077,"l":19.9529,"n":387,"o":20.07,"t":"2026-02-04T05:00:00Z","v":41538,"vw":20.149654},{"c":20.065,"h":20.1979,"l":19.75,"n":242,"o":20.11,"t":"2026-02-05T05:00:00Z","v":23930,"vw":20.112649},{"c":20.395,"h":20.4166,"l":20.2028,"n":341,"o":20.284,"t":"2026-02-06T05:00:00Z","v":57033,"vw":20.363287},{"c":20.37,"h":20.4599,"l":20.315,"n":622,"o":20.39,"t":"2026-02-09T05:00:00Z","v":89762,"vw":20.392663},{"c":20.4468,"h":20.5099,"l":20.31,"n":182,"o":20.31,"t":"2026-02-10T05:00:00Z","v":12978,"vw":20.434693},{"c":20.5206,"h":20.6101,"l":20.45,"n":278,"o":20.53,"t":"2026-02-11T05:00:00Z","v":23363,"vw":20.509241},{"c":20.635,"h":20.8328,"l":20.61,"n":429,"o":20.62,"t":"2026-02-12T05:00:00Z","v":33599,"vw":20.738467},{"c":20.8391,"h":20.9099,"l":20.602,"n":340,"o":20.69,"t":"2026-02-13T05:00:00Z","v":48062,"vw":20.821553},{"c":20.6898,"h":20.79,"l":20.52,"n":508,"o":20.79,"t":"2026-02-17T05:00:00Z","v":76599,"vw":20.656278},{"c":20.6347,"h":20.76,"l":20.58,"n":414,"o":20.76,"t":"2026-02-18T05:00:00Z","v":39115,"vw":20.69424},{"c":20.5858,"h":20.65,"l":20.46,"n":808,"o":20.56,"t":"2026-02-19T05:00:00Z","v":112516,"vw":20.558179},{"c":20.5781,"h":20.705,"l":20.482,"n":536,"o":20.56,"t":"2026-02-20T05:00:00Z","v":52102,"vw":20.561072},{"c":20.485,"h":20.675,"l":20.39,"n":608,"o":20.62,"t":"2026-02-23T05:00:00Z","v":54108,"vw":20.468013},{"c":20.777,"h":20.8,"l":20.57,"n":341,"o":20.57,"t":"2026-02-24T05:00:00Z","v":34270,"vw":20.721774},{"c":20.8028,"h":20.88,"l":20.55,"n":306,"o":20.87,"t":"2026-02-25T05:00:00Z","v":36004,"vw":20.711211},{"c":20.8941,"h":20.92,"l":20.65,"n":292,"o":20.85,"t":"2026-02-26T05:00:00Z","v":32344,"vw":20.813712},{"c":20.815,"h":20.89,"l":20.54,"n":337,"o":20.89,"t":"2026-02-27T05:00:00Z","v":34654,"vw":20.782268},{"c":20.7191,"h":20.79,"l":20.503,"n":360,"o":20.6,"t":"2026-03-02T05:00:00Z","v":64601,"vw":20.703742},{"c":20.3382,"h":20.43,"l":19.8901,"n":877,"o":20.26,"t":"2026-03-03T05:00:00Z","v":82024,"vw":20.120707},{"c":20.4138,"h":20.4499,"l":20.195,"n":621,"o":20.42,"t":"2026-03-04T05:00:00Z","v":29708,"vw":20.321252},{"c":19.8913,"h":20.24,"l":19.78,"n":564,"o":20.19,"t":"2026-03-05T05:00:00Z","v":107377,"vw":19.891655},{"c":19.46,"h":19.68,"l":19,"n":2691,"o":19.68,"t":"2026-03-06T05:00:00Z","v":736788,"vw":19.398874},{"c":19.5148,"h":19.6,"l":18.96,"n":741,"o":19.2,"t":"2026-03-09T04:00:00Z","v":127774,"vw":19.278735},{"c":19.385,"h":19.6849,"l":19.385,"n":252,"o":19.55,"t":"2026-03-10T04:00:00Z","v":58046,"vw":19.538281},{"c":19.37,"h":19.39,"l":19.215,"n":183,"o":19.39,"t":"2026-03-11T04:00:00Z","v":13713,"vw":19.289561},{"c":19.1104,"h":19.3,"l":19.08,"n":190,"o":19.24,"t":"2026-03-12T04:00:00Z","v":19956,"vw":19.224281},{"c":19.1041,"h":19.29,"l":19.0501,"n":189,"o":19.23,"t":"2026-03-13T04:00:00Z","v":39600,"vw":19.127426},{"c":19.2,"h":19.3,"l":19.12,"n":214,"o":19.29,"t":"2026-03-16T04:00:00Z","v":17047,"vw":19.206828},{"c":19.2152,"h":19.39,"l":19.13,"n":218,"o":19.39,"t":"2026-03-17T04:00:00Z","v":18896,"vw":19.215627},{"c":18.8791,"h":19.17,"l":18.86,"n":185,"o":19.17,"t":"2026-03-18T04:00:00Z","v":12312,"vw":19.061247},{"c":18.795,"h":18.9,"l":18.4,"n":312,"o":18.68,"t":"2026-03-19T04:00:00Z","v":31770,"vw":18.674838},{"c":18.495,"h":18.76,"l":18.411,"n":375,"o":18.76,"t":"2026-03-20T04:00:00Z","v":28941,"vw":18.544038},{"c":18.7689,"h":19,"l":18.72,"n":150,"o":18.72,"t":"2026-03-23T04:00:00Z","v":10424,"vw":18.852705},{"c":18.7698,"h":18.93,"l":18.5904,"n":122,"o":18.63,"t":"2026-03-24T04:00:00Z","v":8920,"vw":18.693589},{"c":18.98,"h":19.03,"l":18.78,"n":115,"o":19.03,"t":"2026-03-25T04:00:00Z","v":6638,"vw":18.97237},{"c":18.7503,"h":19.015,"l":18.7503,"n":140,"o":18.88,"t":"2026-03-26T04:00:00Z","v":10692,"vw":18.846802},{"c":18.5955,"h":18.76,"l":18.59,"n":152,"o":18.695,"t":"2026-03-27T04:00:00Z","v":14165,"vw":18.665267},{"c":18.61,"h":18.7781,"l":18.565,"n":194,"o":18.77,"t":"2026-03-30T04:00:00Z","v":12556,"vw":18.677094},{"c":18.9775,"h":19,"l":18.72,"n":136,"o":18.79,"t":"2026-03-31T04:00:00Z","v":5713,"vw":18.822347},{"c":19.215,"h":19.3549,"l":19.11,"n":135,"o":19.11,"t":"2026-04-01T04:00:00Z","v":8728,"vw":19.192494},{"c":19.125,"h":19.2,"l":18.9501,"n":100,"o":19,"t":"2026-04-02T04:00:00Z","v":8202,"vw":19.112329},{"c":19.265,"h":19.39,"l":19.11,"n":199,"o":19.17,"t":"2026-04-06T04:00:00Z","v":15784,"vw":19.258297},{"c":19.1859,"h":19.2727,"l":19.1399,"n":99,"o":19.17,"t":"2026-04-07T04:00:00Z","v":5852,"vw":19.170363},{"c":19.74,"h":19.785,"l":19.675,"n":168,"o":19.75,"t":"2026-04-08T04:00:00Z","v":9770,"vw":19.725455},{"c":19.9825,"h":20.06,"l":19.72,"n":261,"o":19.74,"t":"2026-04-09T04:00:00Z","v":50795,"vw":19.939498},{"c":19.925,"h":20.02,"l":19.915,"n":124,"o":19.97,"t":"2026-04-10T04:00:00Z","v":3219,"vw":19.970634},{"c":19.975,"h":19.975,"l":19.8,"n":137,"o":19.86,"t":"2026-04-13T04:00:00Z","v":7509,"vw":19.845117},{"c":20.02,"h":20.07,"l":19.98,"n":101,"o":19.98,"t":"2026-04-14T04:00:00Z","v":4309,"vw":20.038724},{"c":19.596,"h":19.92,"l":19.575,"n":149,"o":19.92,"t":"2026-04-15T04:00:00Z","v":10993,"vw":19.674449},{"c":19.5466,"h":19.66,"l":19.535,"n":91,"o":19.66,"t":"2026-04-16T04:00:00Z","v":5563,"vw":19.563307},{"c":19.6238,"h":20.17,"l":19.53,"n":155,"o":19.54,"t":"2026-04-17T04:00:00Z","v":16138,"vw":19.774571},{"c":19.63,"h":19.68,"l":19.555,"n":122,"o":19.59,"t":"2026-04-20T04:00:00Z","v":4770,"vw":19.612793},{"c":19.42,"h":19.61,"l":19.42,"n":103,"o":19.61,"t":"2026-04-21T04:00:00Z","v":2214,"vw":19.544599},{"c":19.55,"h":19.62,"l":19.5001,"n":121,"o":19.6,"t":"2026-04-22T04:00:00Z","v":3277,"vw":19.553426},{"c":19.7077,"h":19.79,"l":19.56,"n":125,"o":19.56,"t":"2026-04-23T04:00:00Z","v":11388,"vw":19.694858},{"c":19.71,"h":19.74,"l":19.655,"n":103,"o":19.71,"t":"2026-04-24T04:00:00Z","v":4078,"vw":19.689373},{"c":19.7663,"h":19.97,"l":19.51,"n":158,"o":19.7,"t":"2026-04-27T04:00:00Z","v":20400,"vw":19.770338},{"c":19.415,"h":19.76,"l":19.4001,"n":179,"o":19.76,"t":"2026-04-28T04:00:00Z","v":8984,"vw":19.499414},{"c":19.15,"h":19.41,"l":19.1378,"n":116,"o":19.41,"t":"2026-04-29T04:00:00Z","v":6170,"vw":19.254795},{"c":19.4995,"h":19.56,"l":19.395,"n":118,"o":19.47,"t":"2026-04-30T04:00:00Z","v":6643,"vw":19.472358},{"c":19.24,"h":19.5,"l":19.24,"n":153,"o":19.47,"t":"2026-05-01T04:00:00Z","v":9045,"vw":19.348103},{"c":19.015,"h":19.23,"l":18.92,"n":135,"o":19.1,"t":"2026-05-04T04:00:00Z","v":6413,"vw":19.03075},{"c":19.085,"h":19.1592,"l":19.05,"n":168,"o":19.11,"t":"2026-05-05T04:00:00Z","v":22522,"vw":19.108675},{"c":19.2865,"h":19.39,"l":19.23,"n":113,"o":19.23,"t":"2026-05-06T04:00:00Z","v":14845,"vw":19.293111},{"c":19.13,"h":19.3597,"l":19.13,"n":91,"o":19.35,"t":"2026-05-07T04:00:00Z","v":1511,"vw":19.346741},{"c":19.1243,"h":19.27,"l":19.1243,"n":105,"o":19.27,"t":"2026-05-08T04:00:00Z","v":5356,"vw":19.186518},{"c":19.155,"h":19.25,"l":19.14,"n":169,"o":19.17,"t":"2026-05-11T04:00:00Z","v":11592,"vw":19.180221},{"c":19.0152,"h":19.0898,"l":18.95,"n":127,"o":19.03,"t":"2026-05-12T04:00:00Z","v":6268,"vw":19.051747},{"c":18.885,"h":18.92,"l":18.82,"n":138,"o":18.91,"t":"2026-05-13T04:00:00Z","v":3388,"vw":18.881745},{"c":18.915,"h":19.02,"l":18.88,"n":152,"o":18.88,"t":"2026-05-14T04:00:00Z","v":8910,"vw":18.957055},{"c":18.48,"h":18.69,"l":18.475,"n":210,"o":18.69,"t":"2026-05-15T04:00:00Z","v":9626,"vw":18.573658},{"c":18.495,"h":18.5499,"l":18.4048,"n":139,"o":18.46,"t":"2026-05-18T04:00:00Z","v":9038,"vw":18.511631},{"c":18.3153,"h":18.44,"l":18.27,"n":122,"o":18.44,"t":"2026-05-19T04:00:00Z","v":5533,"vw":18.337551},{"c":18.49,"h":18.5,"l":18.25,"n":229,"o":18.34,"t":"2026-05-20T04:00:00Z","v":25495,"vw":18.448407},{"c":18.555,"h":18.605,"l":18.35,"n":129,"o":18.35,"t":"2026-05-21T04:00:00Z","v":4907,"vw":18.50817},{"c":18.675,"h":18.78,"l":18.565,"n":119,"o":18.565,"t":"2026-05-22T04:00:00Z","v":5902,"vw":18.628063},{"c":18.895,"h":18.93,"l":18.82,"n":154,"o":18.87,"t":"2026-05-26T04:00:00Z","v":7670,"vw":18.877672},{"c":18.835,"h":18.93,"l":18.83,"n":165,"o":18.83,"t":"2026-05-27T04:00:00Z","v":9885,"vw":18.863494},{"c":18.6848,"h":18.7848,"l":18.65,"n":261,"o":18.7239,"t":"2026-05-28T04:00:00Z","v":21116,"vw":18.692522},{"c":18.665,"h":18.725,"l":18.65,"n":193,"o":18.72,"t":"2026-05-29T04:00:00Z","v":9516,"vw":18.69416},{"c":18.4584,"h":18.69,"l":18.365,"n":224,"o":18.69,"t":"2026-06-01T04:00:00Z","v":15309,"vw":18.477574},{"c":18.63,"h":18.65,"l":18.46,"n":130,"o":18.46,"t":"2026-06-02T04:00:00Z","v":4404,"vw":18.529579},{"c":18.6409,"h":18.71,"l":18.59,"n":116,"o":18.6,"t":"2026-06-03T04:00:00Z","v":4324,"vw":18.637883},{"c":18.6747,"h":18.86,"l":18.62,"n":100,"o":18.86,"t":"2026-06-04T04:00:00Z","v":5541,"vw":18.730789},{"c":18.5903,"h":18.7,"l":18.59,"n":117,"o":18.68,"t":"2026-06-05T04:00:00Z","v":4082,"vw":18.658144},{"c":18.5375,"h":18.659,"l":18.5375,"n":100,"o":18.62,"t":"2026-06-08T04:00:00Z","v":4212,"vw":18.578039},{"c":18.8022,"h":18.84,"l":18.64,"n":99,"o":18.76,"t":"2026-06-09T04:00:00Z","v":6380,"vw":18.743311},{"c":18.52,"h":18.85,"l":18.51,"n":122,"o":18.82,"t":"2026-06-10T04:00:00Z","v":4469,"vw":18.71481},{"c":18.725,"h":18.725,"l":18.411,"n":114,"o":18.61,"t":"2026-06-11T04:00:00Z","v":5994,"vw":18.530673},{"c":18.8457,"h":18.87,"l":18.7,"n":123,"o":18.83,"t":"2026-06-12T04:00:00Z","v":7206,"vw":18.819849},{"c":18.97,"h":19.1,"l":18.95,"n":257,"o":18.95,"t":"2026-06-15T04:00:00Z","v":24169,"vw":19.013958},{"c":19.125,"h":19.15,"l":19.01,"n":87,"o":19.06,"t":"2026-06-16T04:00:00Z","v":3444,"vw":19.104868},{"c":18.8175,"h":19.2799,"l":18.795,"n":150,"o":19.14,"t":"2026-06-17T04:00:00Z","v":6685,"vw":19.073543},{"c":19.1454,"h":19.3299,"l":18.99,"n":268,"o":18.99,"t":"2026-06-18T04:00:00Z","v":44144,"vw":19.239321},{"c":19.008,"h":19.08,"l":18.94,"n":158,"o":19.05,"t":"2026-06-22T04:00:00Z","v":11958,"vw":18.98479},{"c":18.8533,"h":19,"l":18.76,"n":149,"o":18.81,"t":"2026-06-23T04:00:00Z","v":8268,"vw":18.901049},{"c":19.17,"h":19.21,"l":18.98,"n":120,"o":18.98,"t":"2026-06-24T04:00:00Z","v":5389,"vw":19.16182},{"c":19.5205,"h":19.645,"l":19.39,"n":110,"o":19.39,"t":"2026-06-25T04:00:00Z","v":3865,"vw":19.504588},{"c":19.54,"h":19.63,"l":19.48,"n":99,"o":19.63,"t":"2026-06-26T04:00:00Z","v":5177,"vw":19.598635},{"c":19.425,"h":19.74,"l":19.365,"n":218,"o":19.71,"t":"2026-06-29T04:00:00Z","v":12473,"vw":19.504745},{"c":19.5721,"h":19.62,"l":19.41,"n":140,"o":19.41,"t":"2026-06-30T04:00:00Z","v":4896,"vw":19.533232},{"c":19.345,"h":19.64,"l":19.345,"n":117,"o":19.53,"t":"2026-07-01T04:00:00Z","v":3530,"vw":19.475806},{"c":19.4551,"h":19.54,"l":19.39,"n":96,"o":19.54,"t":"2026-07-02T04:00:00Z","v":1914,"vw":19.464226},{"c":19.4669,"h":19.62,"l":19.34,"n":278,"o":19.62,"t":"2026-07-06T04:00:00Z","v":3765,"vw":19.454203},{"c":19.2669,"h":19.45,"l":19.19,"n":153,"o":19.45,"t":"2026-07-07T04:00:00Z","v":6125,"vw":19.305406},{"c":18.9835,"h":19.039,"l":18.93,"n":160,"o":19.03,"t":"2026-07-08T04:00:00Z","v":8110,"vw":18.976114},{"c":18.9925,"h":19.08,"l":18.9363,"n":108,"o":19,"t":"2026-07-09T04:00:00Z","v":5519,"vw":19.015735},{"c":19.2784,"h":19.315,"l":19.1,"n":115,"o":19.1,"t":"2026-07-10T04:00:00Z","v":5191,"vw":19.273401},{"c":19.19,"h":19.38,"l":19.18,"n":118,"o":19.38,"t":"2026-07-13T04:00:00Z","v":39874,"vw":19.349942},{"c":19.35,"h":19.37,"l":19.32,"n":82,"o":19.34,"t":"2026-07-14T04:00:00Z","v":2783,"vw":19.340525},{"c":19.095,"h":19.16,"l":19.07,"n":116,"o":19.07,"t":"2026-07-15T04:00:00Z","v":3103,"vw":19.116461},{"c":19.4126,"h":19.48,"l":19.09,"n":97,"o":19.09,"t":"2026-07-16T04:00:00Z","v":3184,"vw":19.342786},{"c":19.245,"h":19.55,"l":19.245,"n":117,"o":19.53,"t":"2026-07-17T04:00:00Z","v":4451,"vw":19.507547},{"c":19,"h":19.25,"l":19,"n":138,"o":19.25,"t":"2026-07-20T04:00:00Z","v":6758,"vw":19.155092},{"c":18.8619,"h":19,"l":18.855,"n":134,"o":19,"t":"2026-07-21T04:00:00Z","v":7183,"vw":18.905013},{"c":18.92,"h":18.975,"l":18.8951,"n":134,"o":18.975,"t":"2026-07-22T04:00:00Z","v":5681,"vw":18.910837},{"c":18.8521,"h":18.89,"l":18.81,"n":131,"o":18.83,"t":"2026-07-23T04:00:00Z","v":7347,"vw":18.865585},{"c":18.9748,"h":19.02,"l":18.91,"n":105,"o":18.91,"t":"2026-07-24T04:00:00Z","v":4289,"vw":18.94093},{"c":19.0389,"h":19.13,"l":19.002,"n":93,"o":19.13,"t":"2026-07-27T04:00:00Z","v":5149,"vw":19.030183},{"c":19.32,"h":19.37,"l":19.19,"n":137,"o":19.19,"t":"2026-07-28T04:00:00Z","v":8540,"vw":19.326201},{"c":19.0261,"h":19.28,"l":19,"n":92,"o":19.28,"t":"2026-07-29T04:00:00Z","v":4795,"vw":19.032233},{"c":19.0378,"h":19.22,"l":18.925,"n":131,"o":19.22,"t":"2026-07-30T04:00:00Z","v":7633,"vw":18.991691},{"c":19.0856,"h":19.18,"l":18.92,"n":113,"o":19.02,"t":"2026-07-31T04:00:00Z","v":4425,"vw":18.964311},{"c":19.29,"h":19.465,"l":19.25,"n":108,"o":19.25,"t":"2026-08-03T04:00:00Z","v":2536,"vw":19.282454},{"c":19.7713,"h":19.815,"l":19.39,"n":174,"o":19.46,"t":"2026-08-04T04:00:00Z","v":14315,"vw":19.67191},{"c":19.79,"h":19.83,"l":19.7001,"n":134,"o":19.83,"t":"2026-08-05T04:00:00Z","v":11355,"vw":19.788954},{"c":19.775,"h":19.98,"l":19.76,"n":120,"o":19.85,"t":"2026-08-06T04:00:00Z","v":3818,"vw":19.868269},{"c":19.83,"h":19.93,"l":19.81,"n":124,"o":19.92,"t":"2026-08-07T04:00:00Z","v":5397,"vw":19.872581},{"c":19.6004,"h":19.7,"l":19.6004,"n":107,"o":19.65,"t":"2026-08-10T04:00:00Z","v":2936,"vw":19.643679},{"c":19.67,"h":19.74,"l":19.62,"n":114,"o":19.64,"t":"2026-08-11T04:00:00Z","v":2336,"vw":19.707226},{"c":19.56,"h":19.69,"l":19.53,"n":134,"o":19.69,"t":"2026-08-12T04:00:00Z","v":3137,"vw":19.599033},{"c":19.625,"h":19.6465,"l":19.54,"n":120,"o":19.57,"t":"2026-08-13T04:00:00Z","v":6862,"vw":19.598517},{"c":19.56,"h":19.57,"l":19.55,"n":120,"o":19.5562,"t":"2026-08-14T04:00:00Z","v":1840,"vw":19.560477},{"c":19.3714,"h":19.55,"l":19.325,"n":87,"o":19.55,"t":"2026-08-17T04:00:00Z","v":3078,"vw":19.365001},{"c":19.2325,"h":19.36,"l":19.195,"n":128,"o":19.36,"t":"2026-08-18T04:00:00Z","v":3816,"vw":19.270864},{"c":19.365,"h":19.47,"l":19.22,"n":150,"o":19.22,"t":"2026-08-19T04:00:00Z","v":2447,"vw":19.322803},{"c":19.17,"h":19.3,"l":19.17,"n":100,"o":19.3,"t":"2026-08-20T04:00:00Z","v":2211,"vw":19.241823},{"c":19.2567,"h":19.28,"l":19.2083,"n":98,"o":19.28,"t":"2026-08-21T04:00:00Z","v":3384,"vw":19.253404},{"c":19.27,"h":19.35,"l":19.25,"n":135,"o":19.35,"t":"2026-08-24T04:00:00Z","v":37838,"vw":19.271396},{"c":19.24,"h":19.36,"l":19.235,"n":94,"o":19.36,"t":"2026-08-25T04:00:00Z","v":3370,"vw":19.285116},{"c":19.2532,"h":19.38,"l":19.231,"n":111,"o":19.35,"t":"2026-08-26T04:00:00Z","v":6238,"vw":19.304836},{"c":19.0815,"h":19.14,"l":19.01,"n":130,"o":19.14,"t":"2026-08-27T04:00:00Z","v":11820,"vw":19.05026},{"c":19,"h":19,"l":18.95,"n":145,"o":19,"t":"2026-08-28T04:00:00Z","v":3078,"vw":18.968531},{"c":18.9314,"h":18.99,"l":18.8501,"n":188,"o":18.99,"t":"2026-08-31T04:00:00Z","v":8312,"vw":18.937292},{"c":18.62,"h":18.86,"l":18.62,"n":147,"o":18.82,"t":"2026-09-01T04:00:00Z","v":2888,"vw":18.792014},{"c":18.6268,"h":18.66,"l":18.6232,"n":101,"o":18.6232,"t":"2026-09-02T04:00:00Z","v":1582,"vw":18.645557},{"c":18.79,"h":19,"l":18.73,"n":126,"o":18.78,"t":"2026-09-03T04:00:00Z","v":5098,"vw":18.838125},{"c":18.8309,"h":18.87,"l":18.81,"n":96,"o":18.81,"t":"2026-09-04T04:00:00Z","v":1374,"vw":18.84475},{"c":18.7231,"h":18.805,"l":18.7231,"n":122,"o":18.78,"t":"2026-09-08T04:00:00Z","v":2221,"vw":18.792293},{"c":18.5284,"h":18.56,"l":18.5284,"n":92,"o":18.53,"t":"2026-09-09T04:00:00Z","v":1389,"vw":18.537133},{"c":18.2763,"h":18.45,"l":18.275,"n":127,"o":18.45,"t":"2026-09-10T04:00:00Z","v":2883,"vw":18.372432},{"c":18.31,"h":18.46,"l":18.31,"n":58,"o":18.44,"t":"2026-09-11T04:00:00Z","v":771,"vw":18.427354},{"c":18.3078,"h":18.33,"l":18.205,"n":120,"o":18.28,"t":"2026-09-14T04:00:00Z","v":5988,"vw":18.261164},{"c":18.22,"h":18.28,"l":18.22,"n":98,"o":18.28,"t":"2026-09-15T04:00:00Z","v":2414,"vw":18.257898},{"c":18.3127,"h":18.45,"l":18.23,"n":99,"o":18.35,"t":"2026-09-16T04:00:00Z","v":5381,"vw":18.369275},{"c":18.38,"h":18.5,"l":18.3,"n":100,"o":18.3,"t":"2026-09-17T04:00:00Z","v":4639,"vw":18.3635},{"c":18.26,"h":18.26,"l":18.16,"n":91,"o":18.23,"t":"2026-09-18T04:00:00Z","v":1653,"vw":18.214595},{"c":18.3295,"h":18.3999,"l":18.201,"n":114,"o":18.32,"t":"2026-09-21T04:00:00Z","v":5681,"vw":18.298263},{"c":18.4048,"h":18.47,"l":18.33,"n":108,"o":18.33,"t":"2026-09-22T04:00:00Z","v":2229,"vw":18.39012},{"c":18.265,"h":18.34,"l":18.21,"n":97,"o":18.34,"t":"2026-09-23T04:00:00Z","v":2285,"vw":18.28311},{"c":18.025,"h":18.17,"l":18.025,"n":118,"o":18.15,"t":"2026-09-24T04:00:00Z","v":3283,"vw":18.100173},{"c":18.139,"h":18.155,"l":18,"n":217,"o":18.0195,"t":"2026-09-25T04:00:00Z","v":14901,"vw":18.085522},{"c":18.08,"h":18.15,"l":18.04,"n":122,"o":18.06,"t":"2026-09-28T04:00:00Z","v":6640,"vw":18.073416},{"c":18.01,"h":18.06,"l":17.935,"n":174,"o":18.06,"t":"2026-09-29T04:00:00Z","v":4177,"vw":17.981026},{"c":17.983,"h":18.07,"l":17.98,"n":125,"o":18.07,"t":"2026-09-30T04:00:00Z","v":4194,"vw":18.037381},{"c":17.93,"h":17.93,"l":17.7101,"n":144,"o":17.9,"t":"2026-10-01T04:00:00Z","v":6260,"vw":17.830771},{"c":18.1259,"h":18.1799,"l":18.08,"n":79,"o":18.08,"t":"2026-10-02T04:00:00Z","v":2386,"vw":18.144672},{"c":18.1172,"h":18.2,"l":18.1,"n":89,"o":18.12,"t":"2026-10-05T04:00:00Z","v":1314,"vw":18.133204},{"c":18.1444,"h":18.24,"l":17.99,"n":145,"o":18.2,"t":"2026-10-06T04:00:00Z","v":6606,"vw":18.076629},{"c":17.835,"h":17.9899,"l":17.82,"n":108,"o":17.96,"t":"2026-10-07T04:00:00Z","v":2901,"vw":17.884158},{"c":17.915,"h":17.92,"l":17.72,"n":105,"o":17.85,"t":"2026-10-08T04:00:00Z","v":4209,"vw":17.851061},{"c":18.02,"h":18.02,"l":17.93,"n":59,"o":17.93,"t":"2026-10-09T04:00:00Z","v":847,"vw":17.961938},{"c":18.04,"h":18.085,"l":18.02,"n":73,"o":18.085,"t":"2026-10-12T04:00:00Z","v":1185,"vw":18.060438},{"c":18.115,"h":18.12,"l":17.9601,"n":65,"o":18.03,"t":"2026-10-13T04:00:00Z","v":3642,"vw":18.060861},{"c":18.0453,"h":18.07,"l":17.92,"n":83,"o":18.03,"t":"2026-10-14T04:00:00Z","v":2994,"vw":17.970664},{"c":18.28,"h":18.31,"l":18.18,"n":87,"o":18.18,"t":"2026-10-15T04:00:00Z","v":2679,"vw":18.279806},{"c":18.3662,"h":18.5,"l":18.29,"n":98,"o":18.29,"t":"2026-10-16T04:00:00Z","v":9751,"vw":18.377418},{"c":18.24,"h":18.41,"l":18.1901,"n":89,"o":18.41,"t":"2026-10-19T04:00:00Z","v":1765,"vw":18.234325},{"c":18.4314,"h":18.4314,"l":18.34,"n":54,"o":18.38,"t":"2026-10-20T04:00:00Z","v":2099,"vw":18.381032},{"c":18.425,"h":18.47,"l":18.42,"n":63,"o":18.4201,"t":"2026-10-21T04:00:00Z","v":6221,"vw":18.435892},{"c":18.7859,"h":18.7859,"l":18.4,"n":111,"o":18.4,"t":"2026-10-22T04:00:00Z","v":5823,"vw":18.581509}],"volatilityBars":[{"c":18.4,"h":18.4,"l":18.33,"n":5,"o":18.33,"t":"2026-09-22T13:30:00Z","v":644,"vw":18.363037},{"c":18.4,"h":18.4,"l":18.4,"n":4,"o":18.4,"t":"2026-09-22T14:00:00Z","v":153,"vw":18.4},{"c":18.3844,"h":18.399,"l":18.3844,"n":3,"o":18.399,"t":"2026-09-22T15:45:00Z","v":350,"vw":18.3917},{"c":18.47,"h":18.47,"l":18.47,"n":2,"o":18.47,"t":"2026-09-22T18:15:00Z","v":146,"vw":18.47},{"c":18.42,"h":18.42,"l":18.42,"n":3,"o":18.42,"t":"2026-09-22T18:30:00Z","v":167,"vw":18.42},{"c":18.3,"h":18.34,"l":18.3,"n":12,"o":18.34,"t":"2026-09-23T13:30:00Z","v":916,"vw":18.306408},{"c":18.21,"h":18.21,"l":18.21,"n":2,"o":18.21,"t":"2026-09-23T13:45:00Z","v":370,"vw":18.21},{"c":18.29,"h":18.29,"l":18.2899,"n":5,"o":18.29,"t":"2026-09-23T14:15:00Z","v":442,"vw":18.28995},{"c":18.14,"h":18.15,"l":18.14,"n":4,"o":18.15,"t":"2026-09-24T13:30:00Z","v":516,"vw":18.142292},{"c":18.17,"h":18.17,"l":18.17,"n":1,"o":18.17,"t":"2026-09-24T14:15:00Z","v":100,"vw":18.17},{"c":18.12,"h":18.12,"l":18.12,"n":3,"o":18.12,"t":"2026-09-24T15:30:00Z","v":250,"vw":18.12},{"c":18.09,"h":18.09,"l":18.09,"n":2,"o":18.09,"t":"2026-09-24T17:30:00Z","v":634,"vw":18.09},{"c":18.03,"h":18.03,"l":18.03,"n":1,"o":18.03,"t":"2026-09-24T18:30:00Z","v":253,"vw":18.03},{"c":18.0292,"h":18.0292,"l":18.0292,"n":2,"o":18.0292,"t":"2026-09-24T18:45:00Z","v":120,"vw":18.0292},{"c":18,"h":18.0195,"l":18,"n":11,"o":18.0195,"t":"2026-09-25T13:30:00Z","v":443,"vw":18.008553},{"c":18,"h":18.04,"l":18,"n":9,"o":18.04,"t":"2026-09-25T14:00:00Z","v":638,"vw":18.019832},{"c":18.05,"h":18.065,"l":18.01,"n":15,"o":18.065,"t":"2026-09-25T15:00:00Z","v":2305,"vw":18.049982},{"c":18.05,"h":18.055,"l":18.03,"n":12,"o":18.03,"t":"2026-09-25T15:15:00Z","v":1237,"vw":18.050175},{"c":18.055,"h":18.055,"l":18.055,"n":4,"o":18.055,"t":"2026-09-25T15:30:00Z","v":358,"vw":18.055},{"c":18.155,"h":18.155,"l":18.13,"n":5,"o":18.13,"t":"2026-09-25T16:15:00Z","v":844,"vw":18.13625},{"c":18.15,"h":18.15,"l":18.15,"n":2,"o":18.15,"t":"2026-09-25T17:00:00Z","v":109,"vw":18.15},{"c":18.12,"h":18.15,"l":18.11,"n":6,"o":18.15,"t":"2026-09-25T17:45:00Z","v":2554,"vw":18.116376},{"c":18.11,"h":18.13,"l":18.11,"n":7,"o":18.13,"t":"2026-09-25T18:00:00Z","v":642,"vw":18.114},{"c":18.11,"h":18.12,"l":18.0801,"n":10,"o":18.12,"t":"2026-09-25T18:45:00Z","v":1811,"vw":18.109367},{"c":18.095,"h":18.11,"l":18.06,"n":11,"o":18.11,"t":"2026-09-25T19:00:00Z","v":963,"vw":18.090557},{"c":18.1,"h":18.1,"l":18.1,"n":2,"o":18.1,"t":"2026-09-25T19:15:00Z","v":103,"vw":18.1},{"c":18.08,"h":18.1,"l":18.08,"n":5,"o":18.1,"t":"2026-09-25T19:30:00Z","v":613,"vw":18.093333},{"c":18.1,"h":18.1,"l":18.1,"n":4,"o":18.1,"t":"2026-09-25T19:45:00Z","v":134,"vw":18.1},{"c":18.06,"h":18.06,"l":18.06,"n":9,"o":18.06,"t":"2026-09-28T13:30:00Z","v":170,"vw":18.06},{"c":18.12,"h":18.12,"l":18.12,"n":2,"o":18.12,"t":"2026-09-28T14:00:00Z","v":101,"vw":18.12},{"c":18.15,"h":18.15,"l":18.15,"n":1,"o":18.15,"t":"2026-09-28T14:30:00Z","v":157,"vw":18.15},{"c":18.07,"h":18.09,"l":18.07,"n":7,"o":18.09,"t":"2026-09-28T16:30:00Z","v":933,"vw":18.083047},{"c":18.07,"h":18.07,"l":18.07,"n":1,"o":18.07,"t":"2026-09-28T16:45:00Z","v":102,"vw":18.07},{"c":18.09,"h":18.09,"l":18.09,"n":2,"o":18.09,"t":"2026-09-28T17:00:00Z","v":200,"vw":18.09},{"c":18.085,"h":18.085,"l":18.085,"n":1,"o":18.085,"t":"2026-09-28T17:30:00Z","v":117,"vw":18.085},{"c":18.09,"h":18.09,"l":18.08,"n":4,"o":18.08,"t":"2026-09-28T17:45:00Z","v":536,"vw":18.085693},{"c":18.09,"h":18.09,"l":18.09,"n":2,"o":18.09,"t":"2026-09-28T18:00:00Z","v":238,"vw":18.09},{"c":18.06,"h":18.06,"l":18.06,"n":2,"o":18.06,"t":"2026-09-28T18:30:00Z","v":139,"vw":18.06},{"c":18.075,"h":18.075,"l":18.04,"n":10,"o":18.047,"t":"2026-09-28T19:15:00Z","v":2600,"vw":18.059923},{"c":18.06,"h":18.06,"l":18.06,"n":14,"o":18.06,"t":"2026-09-29T13:30:00Z","v":195,"vw":18.06},{"c":18.005,"h":18.005,"l":18.005,"n":1,"o":18.005,"t":"2026-09-29T14:45:00Z","v":100,"vw":18.005},{"c":18,"h":18,"l":18,"n":3,"o":18,"t":"2026-09-29T15:00:00Z","v":201,"vw":18},{"c":17.95,"h":17.95,"l":17.95,"n":4,"o":17.95,"t":"2026-09-29T15:15:00Z","v":281,"vw":17.95},{"c":17.98,"h":17.98,"l":17.98,"n":3,"o":17.98,"t":"2026-09-29T15:45:00Z","v":129,"vw":17.98},{"c":17.97,"h":17.97,"l":17.97,"n":3,"o":17.97,"t":"2026-09-29T16:30:00Z","v":225,"vw":17.97},{"c":17.935,"h":17.935,"l":17.935,"n":3,"o":17.935,"t":"2026-09-29T17:15:00Z","v":227,"vw":17.935},{"c":17.97,"h":17.97,"l":17.97,"n":1,"o":17.97,"t":"2026-09-29T17:45:00Z","v":100,"vw":17.97},{"c":17.98,"h":17.98,"l":17.98,"n":4,"o":17.98,"t":"2026-09-29T18:00:00Z","v":332,"vw":17.98},{"c":17.98,"h":17.98,"l":17.98,"n":1,"o":17.98,"t":"2026-09-29T18:15:00Z","v":300,"vw":17.98},{"c":17.995,"h":17.995,"l":17.995,"n":2,"o":17.995,"t":"2026-09-29T19:45:00Z","v":101,"vw":17.995},{"c":18.07,"h":18.07,"l":18.07,"n":3,"o":18.07,"t":"2026-09-30T14:45:00Z","v":221,"vw":18.07},{"c":18.05,"h":18.05,"l":18.05,"n":7,"o":18.05,"t":"2026-09-30T15:30:00Z","v":424,"vw":18.05},{"c":18.021,"h":18.06,"l":18.021,"n":7,"o":18.06,"t":"2026-09-30T17:45:00Z","v":453,"vw":18.03075},{"c":18.05,"h":18.05,"l":18.011,"n":4,"o":18.011,"t":"2026-09-30T18:00:00Z","v":445,"vw":18.028568},{"c":18.01,"h":18.01,"l":18.01,"n":1,"o":18.01,"t":"2026-09-30T18:30:00Z","v":100,"vw":18.01},{"c":18.03,"h":18.03,"l":18.03,"n":1,"o":18.03,"t":"2026-09-30T18:45:00Z","v":100,"vw":18.03},{"c":18.025,"h":18.06,"l":18.025,"n":6,"o":18.06,"t":"2026-09-30T19:15:00Z","v":826,"vw":18.051304},{"c":17.98,"h":17.98,"l":17.98,"n":3,"o":17.98,"t":"2026-09-30T19:45:00Z","v":226,"vw":17.98},{"c":17.9,"h":17.9,"l":17.9,"n":6,"o":17.9,"t":"2026-10-01T13:30:00Z","v":136,"vw":17.9},{"c":17.74,"h":17.74,"l":17.74,"n":3,"o":17.74,"t":"2026-10-01T14:00:00Z","v":215,"vw":17.74},{"c":17.7652,"h":17.7652,"l":17.7101,"n":2,"o":17.7101,"t":"2026-10-01T14:30:00Z","v":525,"vw":17.720595},{"c":17.74,"h":17.74,"l":17.74,"n":2,"o":17.74,"t":"2026-10-01T14:45:00Z","v":200,"vw":17.74},{"c":17.755,"h":17.755,"l":17.75,"n":3,"o":17.75,"t":"2026-10-01T15:15:00Z","v":274,"vw":17.7525},{"c":17.82,"h":17.82,"l":17.82,"n":3,"o":17.82,"t":"2026-10-01T15:45:00Z","v":217,"vw":17.82},{"c":17.84,"h":17.84,"l":17.84,"n":2,"o":17.84,"t":"2026-10-01T16:15:00Z","v":200,"vw":17.84},{"c":17.845,"h":17.86,"l":17.845,"n":2,"o":17.86,"t":"2026-10-01T16:30:00Z","v":2100,"vw":17.845714},{"c":17.87,"h":17.875,"l":17.87,"n":3,"o":17.8725,"t":"2026-10-01T16:45:00Z","v":300,"vw":17.8725},{"c":17.89,"h":17.89,"l":17.89,"n":1,"o":17.89,"t":"2026-10-01T17:15:00Z","v":120,"vw":17.89},{"c":17.93,"h":17.93,"l":17.93,"n":2,"o":17.93,"t":"2026-10-01T17:30:00Z","v":200,"vw":17.93},{"c":17.905,"h":17.905,"l":17.905,"n":1,"o":17.905,"t":"2026-10-01T19:15:00Z","v":245,"vw":17.905},{"c":17.93,"h":17.93,"l":17.93,"n":3,"o":17.93,"t":"2026-10-01T20:00:00Z","v":123,"vw":17.93},{"c":18.0801,"h":18.0801,"l":18.08,"n":2,"o":18.08,"t":"2026-10-02T13:30:00Z","v":220,"vw":18.08005},{"c":18.14,"h":18.14,"l":18.14,"n":2,"o":18.14,"t":"2026-10-02T13:45:00Z","v":107,"vw":18.14},{"c":18.14,"h":18.14,"l":18.14,"n":2,"o":18.14,"t":"2026-10-02T14:30:00Z","v":200,"vw":18.14},{"c":18.1,"h":18.1,"l":18.1,"n":2,"o":18.1,"t":"2026-10-02T15:15:00Z","v":200,"vw":18.1},{"c":18.14,"h":18.1799,"l":18.14,"n":3,"o":18.1799,"t":"2026-10-02T16:00:00Z","v":950,"vw":18.1715},{"c":18.14,"h":18.14,"l":18.14,"n":2,"o":18.14,"t":"2026-10-02T18:15:00Z","v":200,"vw":18.14},{"c":18.12,"h":18.12,"l":18.12,"n":7,"o":18.12,"t":"2026-10-05T13:30:00Z","v":177,"vw":18.12},{"c":18.1,"h":18.1,"l":18.1,"n":7,"o":18.1,"t":"2026-10-05T14:15:00Z","v":313,"vw":18.1},{"c":18.125,"h":18.125,"l":18.125,"n":2,"o":18.125,"t":"2026-10-05T15:45:00Z","v":105,"vw":18.125},{"c":18.13,"h":18.13,"l":18.13,"n":1,"o":18.13,"t":"2026-10-05T16:15:00Z","v":100,"vw":18.13},{"c":18.2,"h":18.2,"l":18.2,"n":3,"o":18.2,"t":"2026-10-05T19:00:00Z","v":108,"vw":18.2},{"c":18.2,"h":18.2,"l":18.2,"n":5,"o":18.2,"t":"2026-10-06T13:30:00Z","v":112,"vw":18.2},{"c":18.21,"h":18.21,"l":18.21,"n":1,"o":18.21,"t":"2026-10-06T14:45:00Z","v":200,"vw":18.21},{"c":18.24,"h":18.24,"l":18.24,"n":2,"o":18.24,"t":"2026-10-06T16:15:00Z","v":108,"vw":18.24},{"c":18.22,"h":18.22,"l":18.22,"n":1,"o":18.22,"t":"2026-10-06T16:30:00Z","v":252,"vw":18.22},{"c":18.21,"h":18.21,"l":18.21,"n":1,"o":18.21,"t":"2026-10-06T16:45:00Z","v":250,"vw":18.21},{"c":18.17,"h":18.2,"l":17.99,"n":42,"o":18.2,"t":"2026-10-06T17:30:00Z","v":5047,"vw":18.0492},{"c":18.19,"h":18.19,"l":18.19,"n":1,"o":18.19,"t":"2026-10-06T18:00:00Z","v":100,"vw":18.19},{"c":17.96,"h":17.96,"l":17.96,"n":3,"o":17.96,"t":"2026-10-07T13:30:00Z","v":104,"vw":17.96},{"c":17.98,"h":17.98,"l":17.98,"n":2,"o":17.98,"t":"2026-10-07T13:45:00Z","v":246,"vw":17.98},{"c":17.915,"h":17.9899,"l":17.915,"n":3,"o":17.9899,"t":"2026-10-07T14:00:00Z","v":339,"vw":17.95932},{"c":17.9899,"h":17.9899,"l":17.9899,"n":2,"o":17.9899,"t":"2026-10-07T14:30:00Z","v":120,"vw":17.9899},{"c":17.85,"h":17.85,"l":17.85,"n":1,"o":17.85,"t":"2026-10-07T15:00:00Z","v":212,"vw":17.85},{"c":17.82,"h":17.82,"l":17.82,"n":2,"o":17.82,"t":"2026-10-07T15:15:00Z","v":200,"vw":17.82},{"c":17.82,"h":17.82,"l":17.82,"n":2,"o":17.82,"t":"2026-10-07T15:45:00Z","v":200,"vw":17.82},{"c":17.875,"h":17.875,"l":17.875,"n":2,"o":17.875,"t":"2026-10-07T17:45:00Z","v":200,"vw":17.875},{"c":17.835,"h":17.835,"l":17.835,"n":2,"o":17.835,"t":"2026-10-07T19:15:00Z","v":121,"vw":17.835},{"c":17.85,"h":17.85,"l":17.835,"n":3,"o":17.835,"t":"2026-10-07T19:30:00Z","v":500,"vw":17.838},{"c":17.765,"h":17.85,"l":17.765,"n":9,"o":17.85,"t":"2026-10-08T13:30:00Z","v":817,"vw":17.796066},{"c":17.75,"h":17.75,"l":17.72,"n":8,"o":17.75,"t":"2026-10-08T15:45:00Z","v":633,"vw":17.745},{"c":17.84,"h":17.84,"l":17.84,"n":2,"o":17.84,"t":"2026-10-08T17:15:00Z","v":253,"vw":17.84},{"c":17.88,"h":17.88,"l":17.88,"n":1,"o":17.88,"t":"2026-10-08T17:30:00Z","v":250,"vw":17.88},{"c":17.9,"h":17.9,"l":17.9,"n":1,"o":17.9,"t":"2026-10-08T18:30:00Z","v":100,"vw":17.9},{"c":17.9,"h":17.9,"l":17.9,"n":2,"o":17.9,"t":"2026-10-08T19:15:00Z","v":1000,"vw":17.9},{"c":17.92,"h":17.92,"l":17.92,"n":1,"o":17.92,"t":"2026-10-08T19:30:00Z","v":706,"vw":17.92},{"c":17.93,"h":17.93,"l":17.93,"n":1,"o":17.93,"t":"2026-10-09T13:30:00Z","v":101,"vw":17.93},{"c":17.94,"h":17.94,"l":17.94,"n":1,"o":17.94,"t":"2026-10-09T14:45:00Z","v":123,"vw":17.94},{"c":17.98,"h":17.98,"l":17.98,"n":1,"o":17.98,"t":"2026-10-09T15:45:00Z","v":328,"vw":17.98},{"c":18.085,"h":18.085,"l":18.085,"n":3,"o":18.085,"t":"2026-10-12T15:30:00Z","v":373,"vw":18.085},{"c":18.075,"h":18.075,"l":18.075,"n":1,"o":18.075,"t":"2026-10-12T15:45:00Z","v":100,"vw":18.075},{"c":18.02,"h":18.02,"l":18.02,"n":1,"o":18.02,"t":"2026-10-12T19:15:00Z","v":248,"vw":18.02},{"c":17.9601,"h":18.03,"l":17.9601,"n":4,"o":18.03,"t":"2026-10-13T15:45:00Z","v":215,"vw":17.992917},{"c":18.08,"h":18.08,"l":18.08,"n":2,"o":18.08,"t":"2026-10-13T17:30:00Z","v":111,"vw":18.08},{"c":18.0401,"h":18.08,"l":18.04,"n":15,"o":18.08,"t":"2026-10-13T17:45:00Z","v":2190,"vw":18.052857},{"c":18.115,"h":18.115,"l":18.08,"n":3,"o":18.08,"t":"2026-10-13T18:15:00Z","v":707,"vw":18.084965},{"c":18.12,"h":18.12,"l":18.12,"n":1,"o":18.12,"t":"2026-10-13T19:00:00Z","v":221,"vw":18.12},{"c":18.05,"h":18.05,"l":18.05,"n":1,"o":18.05,"t":"2026-10-14T13:15:00Z","v":200,"vw":18.05},{"c":18.03,"h":18.03,"l":18.03,"n":3,"o":18.03,"t":"2026-10-14T13:30:00Z","v":224,"vw":18.03},{"c":17.96,"h":17.96,"l":17.96,"n":1,"o":17.96,"t":"2026-10-14T13:45:00Z","v":100,"vw":17.96},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-14T16:00:00Z","v":100,"vw":18},{"c":17.96,"h":17.96,"l":17.92,"n":8,"o":17.96,"t":"2026-10-14T16:15:00Z","v":1466,"vw":17.948588},{"c":18.07,"h":18.07,"l":18.03,"n":8,"o":18.03,"t":"2026-10-14T19:45:00Z","v":286,"vw":18.05},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-15T12:45:00Z","v":130,"vw":18},{"c":18.18,"h":18.18,"l":18.18,"n":6,"o":18.18,"t":"2026-10-15T13:30:00Z","v":152,"vw":18.18},{"c":18.23,"h":18.23,"l":18.23,"n":3,"o":18.23,"t":"2026-10-15T13:45:00Z","v":187,"vw":18.23},{"c":18.285,"h":18.285,"l":18.285,"n":3,"o":18.285,"t":"2026-10-15T14:15:00Z","v":161,"vw":18.285},{"c":18.29,"h":18.29,"l":18.29,"n":2,"o":18.29,"t":"2026-10-15T15:30:00Z","v":107,"vw":18.29},{"c":18.29,"h":18.29,"l":18.29,"n":2,"o":18.29,"t":"2026-10-15T17:00:00Z","v":125,"vw":18.29},{"c":18.29,"h":18.29,"l":18.29,"n":1,"o":18.29,"t":"2026-10-15T17:15:00Z","v":1079,"vw":18.29},{"c":18.31,"h":18.31,"l":18.31,"n":1,"o":18.31,"t":"2026-10-15T17:45:00Z","v":100,"vw":18.31},{"c":18.285,"h":18.285,"l":18.285,"n":2,"o":18.285,"t":"2026-10-15T19:00:00Z","v":125,"vw":18.285},{"c":18.32,"h":18.32,"l":18.29,"n":7,"o":18.29,"t":"2026-10-16T13:30:00Z","v":1202,"vw":18.314983},{"c":18.4707,"h":18.475,"l":18.4707,"n":4,"o":18.475,"t":"2026-10-16T13:45:00Z","v":475,"vw":18.472273},{"c":18.4999,"h":18.5,"l":18.4999,"n":6,"o":18.5,"t":"2026-10-16T14:00:00Z","v":651,"vw":18.49995},{"c":18.45,"h":18.45,"l":18.42,"n":3,"o":18.42,"t":"2026-10-16T14:30:00Z","v":300,"vw":18.44},{"c":18.36,"h":18.36,"l":18.36,"n":2,"o":18.36,"t":"2026-10-16T15:15:00Z","v":207,"vw":18.36},{"c":18.38,"h":18.38,"l":18.38,"n":4,"o":18.38,"t":"2026-10-16T16:30:00Z","v":545,"vw":18.38},{"c":18.34,"h":18.37,"l":18.34,"n":2,"o":18.37,"t":"2026-10-16T17:30:00Z","v":5449,"vw":18.369114},{"c":18.32,"h":18.32,"l":18.32,"n":4,"o":18.32,"t":"2026-10-16T19:00:00Z","v":203,"vw":18.32},{"c":18.35,"h":18.35,"l":18.35,"n":1,"o":18.35,"t":"2026-10-16T19:45:00Z","v":120,"vw":18.35},{"c":18.41,"h":18.41,"l":18.41,"n":2,"o":18.41,"t":"2026-10-19T13:30:00Z","v":107,"vw":18.41},{"c":18.23,"h":18.23,"l":18.23,"n":4,"o":18.23,"t":"2026-10-19T14:30:00Z","v":227,"vw":18.23},{"c":18.24,"h":18.24,"l":18.23,"n":4,"o":18.23,"t":"2026-10-19T15:15:00Z","v":419,"vw":18.2325},{"c":18.1901,"h":18.1901,"l":18.1901,"n":3,"o":18.1901,"t":"2026-10-19T19:30:00Z","v":387,"vw":18.1901},{"c":18.38,"h":18.38,"l":18.34,"n":8,"o":18.38,"t":"2026-10-20T16:15:00Z","v":1080,"vw":18.356219},{"c":18.38,"h":18.38,"l":18.38,"n":2,"o":18.38,"t":"2026-10-20T17:45:00Z","v":231,"vw":18.38},{"c":18.425,"h":18.425,"l":18.425,"n":2,"o":18.425,"t":"2026-10-20T18:45:00Z","v":180,"vw":18.425},{"c":18.43,"h":18.43,"l":18.43,"n":2,"o":18.43,"t":"2026-10-20T19:15:00Z","v":400,"vw":18.43},{"c":18.45,"h":18.45,"l":18.45,"n":2,"o":18.45,"t":"2026-10-21T12:45:00Z","v":2300,"vw":18.45},{"c":18.42,"h":18.4201,"l":18.42,"n":7,"o":18.4201,"t":"2026-10-21T14:00:00Z","v":900,"vw":18.420044},{"c":18.42,"h":18.42,"l":18.42,"n":2,"o":18.42,"t":"2026-10-21T14:30:00Z","v":200,"vw":18.42},{"c":18.47,"h":18.47,"l":18.47,"n":2,"o":18.47,"t":"2026-10-21T14:45:00Z","v":209,"vw":18.47},{"c":18.45,"h":18.45,"l":18.45,"n":2,"o":18.45,"t":"2026-10-21T18:30:00Z","v":1291,"vw":18.45},{"c":18.42,"h":18.43,"l":18.42,"n":5,"o":18.42,"t":"2026-10-21T19:15:00Z","v":866,"vw":18.42625},{"c":18.4,"h":18.4,"l":18.4,"n":3,"o":18.4,"t":"2026-10-22T13:30:00Z","v":205,"vw":18.4},{"c":18.485,"h":18.485,"l":18.485,"n":1,"o":18.485,"t":"2026-10-22T14:00:00Z","v":100,"vw":18.485},{"c":18.5,"h":18.5,"l":18.47,"n":5,"o":18.47,"t":"2026-10-22T14:30:00Z","v":1682,"vw":18.482044},{"c":18.5,"h":18.5,"l":18.5,"n":4,"o":18.5,"t":"2026-10-22T14:45:00Z","v":625,"vw":18.5},{"c":18.7187,"h":18.7187,"l":18.685,"n":4,"o":18.69,"t":"2026-10-22T16:15:00Z","v":995,"vw":18.695181},{"c":18.67,"h":18.67,"l":18.67,"n":2,"o":18.67,"t":"2026-10-22T16:30:00Z","v":200,"vw":18.67},{"c":18.715,"h":18.715,"l":18.715,"n":1,"o":18.715,"t":"2026-10-22T19:15:00Z","v":175,"vw":18.715},{"c":18.73,"h":18.73,"l":18.73,"n":1,"o":18.73,"t":"2026-10-22T19:30:00Z","v":100,"vw":18.73},{"c":18.78,"h":18.78,"l":18.724,"n":7,"o":18.724,"t":"2026-10-22T19:45:00Z","v":612,"vw":18.737},{"c":18.92,"h":18.92,"l":18.92,"n":1,"o":18.92,"t":"2026-10-22T21:30:00Z","v":200,"vw":18.92}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":26.71054391386126,"iv":1.0276989929676066,"gamma":0.04275177632680183,"theta":-0.02239526078360779,"vega":0.012391234121743297,"rho":0.0019055112337678594,"breakevenPct":43.15826592949926},{"delta":0.2,"premium":0.375,"strike":22.810978534472962,"iv":0.6930095361992876,"gamma":0.07638434652290267,"theta":-0.018282014411380623,"vega":0.014872508915457022,"rho":0.002620808070326914,"breakevenPct":22.547455256199587},{"delta":0.25,"premium":0.375,"strike":21.142369955818367,"iv":0.5093976020201173,"gamma":0.11814653169044595,"theta":-0.01542536504674982,"vega":0.01687687551577645,"rho":0.003328103465898417,"breakevenPct":13.728171013839145},{"delta":0.3,"premium":0.375,"strike":20.640553844373912,"iv":0.436590234305874,"gamma":0.1756052809625913,"theta":-0.01382252128754247,"vega":0.017814480169033805,"rho":0.004019201956109805,"breakevenPct":11.075865985062952},{"delta":0.35,"premium":0.375,"strike":20.240023034190376,"iv":0.37389010201122463,"gamma":0.23465725922708058,"theta":-0.012339325269879223,"vega":0.018641754827333653,"rho":0.004708647563308357,"breakevenPct":8.958895529547437},{"delta":0.4,"premium":0.375,"strike":19.83949222400684,"iv":0.3111899697165752,"gamma":0.29370923749156996,"theta":-0.010856129252215976,"vega":0.0194690294856335,"rho":0.00539809317050691,"breakevenPct":6.841925074031921},{"delta":0.45,"premium":0.375,"strike":19.438961413823307,"iv":0.24848983742192582,"gamma":0.3527612157560593,"theta":-0.009372933234552728,"vega":0.020296304143933346,"rho":0.006087538777705463,"breakevenPct":4.724954618516405},{"delta":0.5,"premium":0.375,"strike":19.03843060363977,"iv":0.18578970512727644,"gamma":0.4118131940205486,"theta":-0.007889737216889483,"vega":0.021123578802233194,"rho":0.006776984384904016,"breakevenPct":2.607984163000891},{"delta":0.55,"premium":0.4717926971142862,"strike":18.861724718408162,"iv":0.1827778919099673,"gamma":0.3921085473354077,"theta":-0.007533455037731204,"vega":0.020123999311342938,"rho":0.007473278591979562,"breakevenPct":2.1856100186175844},{"delta":0.6,"premium":0.5788582460822863,"strike":18.708773934168164,"iv":0.18610094978892233,"gamma":0.36404526239834567,"theta":-0.007296775052333404,"vega":0.01893053120496329,"rho":0.008170299658147157,"breakevenPct":1.9430876334590208},{"delta":0.65,"premium":0.6859237950502868,"strike":18.555823149928163,"iv":0.1894240076678774,"gamma":0.33598197746128355,"theta":-0.007060095066935604,"vega":0.017737063098583642,"rho":0.008867320724314754,"breakevenPct":1.7005652483004567},{"delta":0.7,"premium":0.7929893440182869,"strike":18.40287236568816,"iv":0.19274706554683244,"gamma":0.30791869252422155,"theta":-0.0068234150815378045,"vega":0.016543594992203994,"rho":0.009564341790482348,"breakevenPct":1.4580428631418934},{"delta":0.75,"premium":0.9000548929862874,"strike":18.24992158144816,"iv":0.19607012342578747,"gamma":0.27985540758715943,"theta":-0.006586735096140005,"vega":0.015350126885824347,"rho":0.010261362856649945,"breakevenPct":1.2155204779833295},{"delta":0.8,"premium":1.0071204419542878,"strike":18.09697079720816,"iv":0.1993931813047425,"gamma":0.2517921226500973,"theta":-0.006350055110742205,"vega":0.014156658779444695,"rho":0.010958383922817543,"breakevenPct":0.9729980928247657}],"put":[{"delta":0.1,"premium":0.375,"strike":12.785675069619959,"iv":1.2764857921497765,"gamma":0.026007020294724015,"theta":-0.02032528042303445,"vega":0.00932338868176079,"rho":-0.0018194153255503003,"breakevenPct":34.40446580539134},{"delta":0.15,"premium":0.375,"strike":15.331599182408434,"iv":0.8230577025808317,"gamma":0.054071611381624696,"theta":-0.017178546317875652,"vega":0.012372240050799677,"rho":-0.0025965340670761044,"breakevenPct":20.948207281139364},{"delta":0.2,"premium":0.375,"strike":16.721350235688863,"iv":0.5904087823918152,"gamma":0.09089444287964349,"theta":-0.014584598877495891,"vega":0.014844943837162308,"rho":-0.003382693743340871,"breakevenPct":13.602800022786138},{"delta":0.25,"premium":0.375,"strike":17.50826355104169,"iv":0.4568413508086906,"gamma":0.1366912447280793,"theta":-0.012469582067800179,"vega":0.016772567610254866,"rho":-0.004178019865069954,"breakevenPct":9.443638736566134},{"delta":0.3,"premium":0.387872315410532,"strike":18.06436157705266,"iv":0.3656168222647763,"gamma":0.1790736595507823,"theta":-0.010841496478669662,"vega":0.01830687529205878,"rho":-0.00497747536963555,"breakevenPct":6.5724669046399224},{"delta":0.35,"premium":0.43685862027688493,"strike":18.309293101384423,"iv":0.33932969601745266,"gamma":0.20601772773120575,"theta":-0.010280895306243048,"vega":0.019090415791519832,"rho":-0.005782547183929734,"breakevenPct":5.5368156389665},{"delta":0.4,"premium":0.48584492514323785,"strike":18.554224625716188,"iv":0.313042569770129,"gamma":0.23296179591162927,"theta":-0.009720294133816434,"vega":0.019873956290980883,"rho":-0.006587618998223919,"breakevenPct":4.501164373293076},{"delta":0.45,"premium":0.5348312300095908,"strike":18.799156150047953,"iv":0.28675544352280535,"gamma":0.25990586409205274,"theta":-0.009159692961389822,"vega":0.02065749679044194,"rho":-0.0073926908125181035,"breakevenPct":3.465513107619653},{"delta":0.5,"premium":0.6195341047503046,"strike":19.05481120584653,"iv":0.26812143727161997,"gamma":0.27790560292326427,"theta":-0.008656151035322777,"vega":0.02109993909866017,"rho":-0.00821951177138875,"breakevenPct":2.5619603536140425},{"delta":0.55,"premium":0.8669457978075521,"strike":19.35931790499391,"iv":0.28435164433617544,"gamma":0.25515895249695486,"theta":-0.00841254567600487,"vega":0.019988489646772228,"rho":-0.009145412166663284,"breakevenPct":2.260189708317351},{"delta":0.6,"premium":1.114357490864799,"strike":19.66382460414129,"iv":0.3005818514007308,"gamma":0.23241230207064556,"theta":-0.008168940316686968,"vega":0.018877040194884287,"rho":-0.010071312561937815,"breakevenPct":1.9584190630206604},{"delta":0.65,"premium":1.3617691839220463,"strike":19.96833130328867,"iv":0.31681205846528626,"gamma":0.20966565164433615,"theta":-0.007925334957369062,"vega":0.017765590742996346,"rho":-0.010997212957212349,"breakevenPct":1.6566484177239689},{"delta":0.7,"premium":1.6091808769792935,"strike":20.272838002436053,"iv":0.3330422655298416,"gamma":0.1869190012180268,"theta":-0.007681729598051157,"vega":0.016654141291108406,"rho":-0.01192311335248688,"breakevenPct":1.354877772427278},{"delta":0.75,"premium":1.8565925700365407,"strike":20.577344701583435,"iv":0.3492724725943971,"gamma":0.1641723507917174,"theta":-0.007438124238733253,"vega":0.015542691839220463,"rho":-0.012849013747761415,"breakevenPct":1.0531071271305865},{"delta":0.8,"premium":2.1040042630937883,"strike":20.881851400730817,"iv":0.36550267965895256,"gamma":0.14142570036540802,"theta":-0.007194518879415347,"vega":0.01443124238733252,"rho":-0.013774914143035947,"breakevenPct":0.751336481833895},{"delta":0.85,"premium":7.305555555555548,"strike":25.95555555555555,"iv":0.948955555555555,"gamma":0.046080000000000045,"theta":-0.017859999999999994,"vega":0.012422222222222225,"rho":-0.01855579472290402,"breakevenPct":1.4270613107822574}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":26.71054391386126,"iv":1.0276989929676066,"gamma":0.04275177632680183,"theta":-0.02239526078360779,"vega":0.012391234121743297,"rho":0.0019055112337678594,"breakevenPct":43.15826592949926},{"delta":0.2,"premium":0.375,"strike":22.810978534472962,"iv":0.6930095361992876,"gamma":0.07638434652290267,"theta":-0.018282014411380623,"vega":0.014872508915457022,"rho":0.002620808070326914,"breakevenPct":22.547455256199587},{"delta":0.25,"premium":0.375,"strike":21.142369955818367,"iv":0.5093976020201173,"gamma":0.11814653169044595,"theta":-0.01542536504674982,"vega":0.01687687551577645,"rho":0.003328103465898417,"breakevenPct":13.728171013839145},{"delta":0.3,"premium":0.375,"strike":20.640553844373912,"iv":0.436590234305874,"gamma":0.1756052809625913,"theta":-0.01382252128754247,"vega":0.017814480169033805,"rho":0.004019201956109805,"breakevenPct":11.075865985062952},{"delta":0.35,"premium":0.375,"strike":20.240023034190376,"iv":0.37389010201122463,"gamma":0.23465725922708058,"theta":-0.012339325269879223,"vega":0.018641754827333653,"rho":0.004708647563308357,"breakevenPct":8.958895529547437},{"delta":0.4,"premium":0.375,"strike":19.83949222400684,"iv":0.3111899697165752,"gamma":0.29370923749156996,"theta":-0.010856129252215976,"vega":0.0194690294856335,"rho":0.00539809317050691,"breakevenPct":6.841925074031921},{"delta":0.45,"premium":0.375,"strike":19.438961413823307,"iv":0.24848983742192582,"gamma":0.3527612157560593,"theta":-0.009372933234552728,"vega":0.020296304143933346,"rho":0.006087538777705463,"breakevenPct":4.724954618516405},{"delta":0.5,"premium":0.375,"strike":19.03843060363977,"iv":0.18578970512727644,"gamma":0.4118131940205486,"theta":-0.007889737216889483,"vega":0.021123578802233194,"rho":0.006776984384904016,"breakevenPct":2.607984163000891},{"delta":0.55,"premium":0.4717926971142862,"strike":18.861724718408162,"iv":0.1827778919099673,"gamma":0.3921085473354077,"theta":-0.007533455037731204,"vega":0.020123999311342938,"rho":0.007473278591979562,"breakevenPct":2.1856100186175844},{"delta":0.6,"premium":0.5788582460822863,"strike":18.708773934168164,"iv":0.18610094978892233,"gamma":0.36404526239834567,"theta":-0.007296775052333404,"vega":0.01893053120496329,"rho":0.008170299658147157,"breakevenPct":1.9430876334590208},{"delta":0.65,"premium":0.6859237950502868,"strike":18.555823149928163,"iv":0.1894240076678774,"gamma":0.33598197746128355,"theta":-0.007060095066935604,"vega":0.017737063098583642,"rho":0.008867320724314754,"breakevenPct":1.7005652483004567},{"delta":0.7,"premium":0.7929893440182869,"strike":18.40287236568816,"iv":0.19274706554683244,"gamma":0.30791869252422155,"theta":-0.0068234150815378045,"vega":0.016543594992203994,"rho":0.009564341790482348,"breakevenPct":1.4580428631418934},{"delta":0.75,"premium":0.9000548929862874,"strike":18.24992158144816,"iv":0.19607012342578747,"gamma":0.27985540758715943,"theta":-0.006586735096140005,"vega":0.015350126885824347,"rho":0.010261362856649945,"breakevenPct":1.2155204779833295},{"delta":0.8,"premium":1.0071204419542878,"strike":18.09697079720816,"iv":0.1993931813047425,"gamma":0.2517921226500973,"theta":-0.006350055110742205,"vega":0.014156658779444695,"rho":0.010958383922817543,"breakevenPct":0.9729980928247657}],"put":[{"delta":0.1,"premium":0.375,"strike":12.785675069619959,"iv":1.2764857921497765,"gamma":0.026007020294724015,"theta":-0.02032528042303445,"vega":0.00932338868176079,"rho":-0.0018194153255503003,"breakevenPct":34.40446580539134},{"delta":0.15,"premium":0.375,"strike":15.331599182408434,"iv":0.8230577025808317,"gamma":0.054071611381624696,"theta":-0.017178546317875652,"vega":0.012372240050799677,"rho":-0.0025965340670761044,"breakevenPct":20.948207281139364},{"delta":0.2,"premium":0.375,"strike":16.721350235688863,"iv":0.5904087823918152,"gamma":0.09089444287964349,"theta":-0.014584598877495891,"vega":0.014844943837162308,"rho":-0.003382693743340871,"breakevenPct":13.602800022786138},{"delta":0.25,"premium":0.375,"strike":17.50826355104169,"iv":0.4568413508086906,"gamma":0.1366912447280793,"theta":-0.012469582067800179,"vega":0.016772567610254866,"rho":-0.004178019865069954,"breakevenPct":9.443638736566134},{"delta":0.3,"premium":0.387872315410532,"strike":18.06436157705266,"iv":0.3656168222647763,"gamma":0.1790736595507823,"theta":-0.010841496478669662,"vega":0.01830687529205878,"rho":-0.00497747536963555,"breakevenPct":6.5724669046399224},{"delta":0.35,"premium":0.43685862027688493,"strike":18.309293101384423,"iv":0.33932969601745266,"gamma":0.20601772773120575,"theta":-0.010280895306243048,"vega":0.019090415791519832,"rho":-0.005782547183929734,"breakevenPct":5.5368156389665},{"delta":0.4,"premium":0.48584492514323785,"strike":18.554224625716188,"iv":0.313042569770129,"gamma":0.23296179591162927,"theta":-0.009720294133816434,"vega":0.019873956290980883,"rho":-0.006587618998223919,"breakevenPct":4.501164373293076},{"delta":0.45,"premium":0.5348312300095908,"strike":18.799156150047953,"iv":0.28675544352280535,"gamma":0.25990586409205274,"theta":-0.009159692961389822,"vega":0.02065749679044194,"rho":-0.0073926908125181035,"breakevenPct":3.465513107619653},{"delta":0.5,"premium":0.6195341047503046,"strike":19.05481120584653,"iv":0.26812143727161997,"gamma":0.27790560292326427,"theta":-0.008656151035322777,"vega":0.02109993909866017,"rho":-0.00821951177138875,"breakevenPct":2.5619603536140425},{"delta":0.55,"premium":0.8669457978075521,"strike":19.35931790499391,"iv":0.28435164433617544,"gamma":0.25515895249695486,"theta":-0.00841254567600487,"vega":0.019988489646772228,"rho":-0.009145412166663284,"breakevenPct":2.260189708317351},{"delta":0.6,"premium":1.114357490864799,"strike":19.66382460414129,"iv":0.3005818514007308,"gamma":0.23241230207064556,"theta":-0.008168940316686968,"vega":0.018877040194884287,"rho":-0.010071312561937815,"breakevenPct":1.9584190630206604},{"delta":0.65,"premium":1.3617691839220463,"strike":19.96833130328867,"iv":0.31681205846528626,"gamma":0.20966565164433615,"theta":-0.007925334957369062,"vega":0.017765590742996346,"rho":-0.010997212957212349,"breakevenPct":1.6566484177239689},{"delta":0.7,"premium":1.6091808769792935,"strike":20.272838002436053,"iv":0.3330422655298416,"gamma":0.1869190012180268,"theta":-0.007681729598051157,"vega":0.016654141291108406,"rho":-0.01192311335248688,"breakevenPct":1.354877772427278},{"delta":0.75,"premium":1.8565925700365407,"strike":20.577344701583435,"iv":0.3492724725943971,"gamma":0.1641723507917174,"theta":-0.007438124238733253,"vega":0.015542691839220463,"rho":-0.012849013747761415,"breakevenPct":1.0531071271305865},{"delta":0.8,"premium":2.1040042630937883,"strike":20.881851400730817,"iv":0.36550267965895256,"gamma":0.14142570036540802,"theta":-0.007194518879415347,"vega":0.01443124238733252,"rho":-0.013774914143035947,"breakevenPct":0.751336481833895},{"delta":0.85,"premium":7.305555555555548,"strike":25.95555555555555,"iv":0.948955555555555,"gamma":0.046080000000000045,"theta":-0.017859999999999994,"vega":0.012422222222222225,"rho":-0.01855579472290402,"breakevenPct":1.4270613107822574}]}},"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"}}