{"symbol":"BIS","url":"https://intraalpha.com/companies/BIS","capturedAt":"2026-10-22T23:51:13.254Z","state":"ready","quote":{"symbol":"BIS","last_price":11.2097,"prev_close":11.0316,"regular_close":11.2097,"change":0.1781,"change_pct":1.6145,"regular_change":0.1781,"regular_change_pct":1.6145,"extended_change":0,"extended_change_pct":0,"bid":10.83,"ask":11.56,"bid_size":100,"ask_size":1200,"volume":12457,"vwap":11.141735,"open":11.14,"high":11.41,"low":10.911,"close":11.2097,"trade_count":125,"last_trade_at":"2026-10-22T20:00:00.86976596Z","last_quote_at":"2026-10-22T23:51:06.003511852Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:51:08.984543492-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1900000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0.0553,"inception_date":"2010-04-06","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:51:12.952328+00:00"},"optionObservedAt":"2026-10-22T19:55:05.252Z","bars":[{"c":11.5,"h":11.5,"l":11.5,"n":6,"o":11.5,"t":"2026-10-15T13:55:00Z","v":3501,"vw":11.5},{"c":11.38,"h":11.47,"l":11.365,"n":14,"o":11.47,"t":"2026-10-15T14:00:00Z","v":1143,"vw":11.4055},{"c":11.39,"h":11.39,"l":11.35,"n":6,"o":11.365,"t":"2026-10-15T14:05:00Z","v":600,"vw":11.365834},{"c":11.549,"h":11.55,"l":11.549,"n":6,"o":11.55,"t":"2026-10-15T14:30:00Z","v":900,"vw":11.549556},{"c":11.34,"h":11.35,"l":11.34,"n":3,"o":11.35,"t":"2026-10-15T15:35:00Z","v":1350,"vw":11.346667},{"c":11.3501,"h":11.3501,"l":11.3501,"n":1,"o":11.3501,"t":"2026-10-15T15:45:00Z","v":1945,"vw":11.3501},{"c":11.38,"h":11.38,"l":11.38,"n":3,"o":11.38,"t":"2026-10-15T19:20:00Z","v":400,"vw":11.38},{"c":11.46,"h":11.47,"l":11.46,"n":20,"o":11.469,"t":"2026-10-15T19:55:00Z","v":2668,"vw":11.469312},{"c":11.535,"h":11.535,"l":11.3,"n":2,"o":11.3,"t":"2026-10-16T13:30:00Z","v":1833,"vw":11.417308},{"c":11.815,"h":11.815,"l":11.7462,"n":11,"o":11.7462,"t":"2026-10-16T13:45:00Z","v":849,"vw":11.7728},{"c":11.83,"h":11.85,"l":11.83,"n":5,"o":11.84,"t":"2026-10-16T13:50:00Z","v":800,"vw":11.84125},{"c":11.84,"h":11.84,"l":11.84,"n":5,"o":11.84,"t":"2026-10-16T14:00:00Z","v":600,"vw":11.84},{"c":11.8,"h":11.81,"l":11.8,"n":5,"o":11.81,"t":"2026-10-16T14:20:00Z","v":1300,"vw":11.802077},{"c":11.87,"h":11.87,"l":11.87,"n":3,"o":11.87,"t":"2026-10-16T14:30:00Z","v":400,"vw":11.87},{"c":11.8501,"h":11.8501,"l":11.8401,"n":3,"o":11.8401,"t":"2026-10-16T14:40:00Z","v":500,"vw":11.8441},{"c":11.995,"h":11.995,"l":11.995,"n":1,"o":11.995,"t":"2026-10-16T16:55:00Z","v":169,"vw":11.995},{"c":12.05,"h":12.05,"l":12.04,"n":3,"o":12.04,"t":"2026-10-16T17:05:00Z","v":239,"vw":12.045042},{"c":12.0795,"h":12.0795,"l":12.0795,"n":1,"o":12.0795,"t":"2026-10-16T18:40:00Z","v":250,"vw":12.0795},{"c":12.1002,"h":12.1002,"l":12.1,"n":8,"o":12.1,"t":"2026-10-16T19:50:00Z","v":303,"vw":12.1001},{"c":12.06,"h":12.06,"l":12.06,"n":1,"o":12.06,"t":"2026-10-16T19:55:00Z","v":239,"vw":12.06},{"c":12.2,"h":12.3,"l":12.2,"n":2,"o":12.3,"t":"2026-10-16T22:00:00Z","v":200,"vw":12.25},{"c":11.86,"h":12.05,"l":11.86,"n":3,"o":12.05,"t":"2026-10-19T13:30:00Z","v":795,"vw":12.001343},{"c":11.81,"h":11.81,"l":11.81,"n":4,"o":11.81,"t":"2026-10-19T14:15:00Z","v":500,"vw":11.81},{"c":11.77,"h":11.77,"l":11.77,"n":1,"o":11.77,"t":"2026-10-19T18:05:00Z","v":200,"vw":11.77},{"c":11.8399,"h":11.84,"l":11.8399,"n":24,"o":11.84,"t":"2026-10-19T19:50:00Z","v":483,"vw":11.839942},{"c":11.85,"h":11.86,"l":11.85,"n":10,"o":11.85,"t":"2026-10-19T19:55:00Z","v":912,"vw":11.85375},{"c":11.625,"h":11.625,"l":11.625,"n":2,"o":11.625,"t":"2026-10-20T13:30:00Z","v":2203,"vw":11.625},{"c":11.7,"h":11.753,"l":11.6,"n":8,"o":11.6,"t":"2026-10-20T13:35:00Z","v":4403,"vw":11.669257},{"c":11.191,"h":11.21,"l":11.191,"n":8,"o":11.21,"t":"2026-10-20T14:45:00Z","v":732,"vw":11.204558},{"c":11.1101,"h":11.1101,"l":11.0907,"n":23,"o":11.1099,"t":"2026-10-20T19:50:00Z","v":1826,"vw":11.10271},{"c":11.08,"h":11.11,"l":11.08,"n":6,"o":11.11,"t":"2026-10-20T19:55:00Z","v":2274,"vw":11.108409},{"c":10.895,"h":10.895,"l":10.8701,"n":6,"o":10.8701,"t":"2026-10-21T13:45:00Z","v":1649,"vw":10.878608},{"c":10.845,"h":10.88,"l":10.845,"n":3,"o":10.88,"t":"2026-10-21T13:50:00Z","v":1158,"vw":10.857785},{"c":11.0278,"h":11.03,"l":11.02,"n":11,"o":11.03,"t":"2026-10-21T16:30:00Z","v":3000,"vw":11.026905},{"c":10.96,"h":10.96,"l":10.9398,"n":14,"o":10.95,"t":"2026-10-21T19:50:00Z","v":914,"vw":10.944142},{"c":11.04,"h":11.04,"l":11.035,"n":3,"o":11.035,"t":"2026-10-21T19:55:00Z","v":2521,"vw":11.035637},{"c":11.161,"h":11.161,"l":11.14,"n":2,"o":11.14,"t":"2026-10-22T13:30:00Z","v":400,"vw":11.1505},{"c":11.14,"h":11.14,"l":11.14,"n":2,"o":11.14,"t":"2026-10-22T13:35:00Z","v":807,"vw":11.14},{"c":11.0001,"h":11.0001,"l":11,"n":8,"o":11,"t":"2026-10-22T13:40:00Z","v":1002,"vw":11.000054},{"c":11.04,"h":11.04,"l":11.005,"n":3,"o":11.005,"t":"2026-10-22T16:30:00Z","v":2536,"vw":11.007184},{"c":10.911,"h":11.185,"l":10.911,"n":4,"o":11.185,"t":"2026-10-22T16:35:00Z","v":1290,"vw":10.977133},{"c":11.3101,"h":11.311,"l":11.28,"n":12,"o":11.28,"t":"2026-10-22T16:40:00Z","v":2300,"vw":11.297417},{"c":11.41,"h":11.41,"l":11.41,"n":2,"o":11.41,"t":"2026-10-22T16:45:00Z","v":188,"vw":11.41},{"c":11.36,"h":11.36,"l":11.36,"n":3,"o":11.36,"t":"2026-10-22T19:05:00Z","v":115,"vw":11.36},{"c":11.29,"h":11.29,"l":11.29,"n":1,"o":11.29,"t":"2026-10-22T19:35:00Z","v":500,"vw":11.29},{"c":11.2201,"h":11.2201,"l":11.2,"n":24,"o":11.2,"t":"2026-10-22T19:50:00Z","v":1791,"vw":11.213958},{"c":11.19,"h":11.19,"l":11.19,"n":8,"o":11.19,"t":"2026-10-22T19:55:00Z","v":1102,"vw":11.19}],"history":[{"c":15.15,"h":15.2,"l":14.76,"n":90,"o":14.76,"t":"2024-10-21T04:00:00Z","v":5739,"vw":15.109134},{"c":15.15,"h":15.15,"l":15.11,"n":46,"o":15.11,"t":"2024-10-22T04:00:00Z","v":1067,"vw":15.113085},{"c":15.54,"h":15.5901,"l":15.45,"n":122,"o":15.45,"t":"2024-10-23T04:00:00Z","v":12007,"vw":15.517836},{"c":15.59,"h":15.59,"l":15.245,"n":72,"o":15.51,"t":"2024-10-24T04:00:00Z","v":5555,"vw":15.476935},{"c":15.54,"h":15.54,"l":15.29,"n":113,"o":15.31,"t":"2024-10-25T04:00:00Z","v":10398,"vw":15.419232},{"c":15.24,"h":15.27,"l":15.04,"n":111,"o":15.0601,"t":"2024-10-28T04:00:00Z","v":13224,"vw":15.170308},{"c":15.3198,"h":15.34,"l":15.3198,"n":70,"o":15.3231,"t":"2024-10-29T04:00:00Z","v":3996,"vw":15.32713},{"c":15.49,"h":15.5,"l":15.33,"n":86,"o":15.5,"t":"2024-10-30T04:00:00Z","v":9393,"vw":15.380721},{"c":15.96,"h":15.96,"l":15.75,"n":87,"o":15.89,"t":"2024-10-31T04:00:00Z","v":6111,"vw":15.909196},{"c":15.54,"h":15.82,"l":15.54,"n":111,"o":15.82,"t":"2024-11-01T04:00:00Z","v":4772,"vw":15.719735},{"c":15.5,"h":15.76,"l":15.39,"n":106,"o":15.47,"t":"2024-11-04T05:00:00Z","v":10633,"vw":15.489417},{"c":15.19,"h":15.646,"l":15.18,"n":145,"o":15.62,"t":"2024-11-05T05:00:00Z","v":17284,"vw":15.494655},{"c":14.92,"h":15.11,"l":14.7075,"n":188,"o":14.7075,"t":"2024-11-06T05:00:00Z","v":23949,"vw":14.954642},{"c":14.54,"h":14.76,"l":14.46,"n":139,"o":14.76,"t":"2024-11-07T05:00:00Z","v":22640,"vw":14.555543},{"c":14.35,"h":14.423,"l":14.33,"n":46,"o":14.41,"t":"2024-11-08T05:00:00Z","v":3251,"vw":14.398371},{"c":14.43,"h":14.43,"l":14.1,"n":77,"o":14.27,"t":"2024-11-11T05:00:00Z","v":16747,"vw":14.248425},{"c":15.24,"h":15.24,"l":14.57,"n":130,"o":14.57,"t":"2024-11-12T05:00:00Z","v":6135,"vw":15.009798},{"c":15.48,"h":15.48,"l":14.93,"n":121,"o":14.951,"t":"2024-11-13T05:00:00Z","v":13063,"vw":15.214433},{"c":16.22,"h":16.23,"l":15.7622,"n":132,"o":15.7784,"t":"2024-11-14T05:00:00Z","v":8536,"vw":16.103356},{"c":17.68,"h":17.7,"l":16.45,"n":347,"o":16.45,"t":"2024-11-15T05:00:00Z","v":44468,"vw":17.240252},{"c":17.77,"h":17.9101,"l":17.62,"n":261,"o":17.82,"t":"2024-11-18T05:00:00Z","v":19883,"vw":17.789888},{"c":17.66,"h":18.01,"l":17.63,"n":174,"o":17.94,"t":"2024-11-19T05:00:00Z","v":14708,"vw":17.734752},{"c":17.42,"h":17.68,"l":17.39,"n":288,"o":17.68,"t":"2024-11-20T05:00:00Z","v":26947,"vw":17.493048},{"c":17.1408,"h":17.495,"l":17,"n":133,"o":17.495,"t":"2024-11-21T05:00:00Z","v":10779,"vw":17.098782},{"c":16.67,"h":17.03,"l":16.5068,"n":106,"o":17.03,"t":"2024-11-22T05:00:00Z","v":12155,"vw":16.650957},{"c":16.18,"h":16.24,"l":15.96,"n":230,"o":16.2,"t":"2024-11-25T05:00:00Z","v":17471,"vw":16.108895},{"c":16.15,"h":16.655,"l":16.15,"n":216,"o":16.6,"t":"2024-11-26T05:00:00Z","v":15594,"vw":16.393208},{"c":15.81,"h":16,"l":15.8,"n":51,"o":16,"t":"2024-11-27T05:00:00Z","v":1759,"vw":15.848908},{"c":15.83,"h":15.87,"l":15.77,"n":73,"o":15.87,"t":"2024-11-29T05:00:00Z","v":7255,"vw":15.823506},{"c":15.89,"h":15.981,"l":15.82,"n":51,"o":15.981,"t":"2024-12-02T05:00:00Z","v":3101,"vw":15.96666},{"c":16.34,"h":16.34,"l":15.935,"n":51,"o":15.94,"t":"2024-12-03T05:00:00Z","v":6559,"vw":16.177511},{"c":16.12,"h":16.53,"l":16.04,"n":89,"o":16.26,"t":"2024-12-04T05:00:00Z","v":17341,"vw":16.147782},{"c":16.3258,"h":16.39,"l":16.25,"n":51,"o":16.25,"t":"2024-12-05T05:00:00Z","v":14955,"vw":16.368901},{"c":16.04,"h":16.12,"l":15.9658,"n":67,"o":16.12,"t":"2024-12-06T05:00:00Z","v":6909,"vw":16.023718},{"c":16,"h":16.09,"l":15.8348,"n":170,"o":15.9,"t":"2024-12-09T05:00:00Z","v":36681,"vw":15.964812},{"c":16.3078,"h":16.35,"l":15.92,"n":209,"o":16,"t":"2024-12-10T05:00:00Z","v":33862,"vw":16.023034},{"c":16.3842,"h":16.537,"l":16.2105,"n":121,"o":16.2105,"t":"2024-12-11T05:00:00Z","v":9262,"vw":16.337524},{"c":17.02,"h":17.05,"l":16.47,"n":230,"o":16.55,"t":"2024-12-12T05:00:00Z","v":21216,"vw":16.763643},{"c":17.35,"h":17.47,"l":17.22,"n":134,"o":17.2468,"t":"2024-12-13T05:00:00Z","v":7481,"vw":17.35471},{"c":17.1,"h":17.1801,"l":16.91,"n":144,"o":17.18,"t":"2024-12-16T05:00:00Z","v":13324,"vw":17.060731},{"c":16.96,"h":17.1,"l":16.86,"n":137,"o":17.1,"t":"2024-12-17T05:00:00Z","v":7962,"vw":16.919176},{"c":18.34,"h":18.4201,"l":16.94,"n":235,"o":17.21,"t":"2024-12-18T05:00:00Z","v":23257,"vw":17.90192},{"c":18.53,"h":18.9501,"l":18.38,"n":251,"o":18.65,"t":"2024-12-19T05:00:00Z","v":23891,"vw":18.678122},{"c":18.26,"h":18.385,"l":17.92,"n":157,"o":18.385,"t":"2024-12-20T05:00:00Z","v":14382,"vw":18.094324},{"c":17.72,"h":18.08,"l":17.72,"n":116,"o":18.08,"t":"2024-12-23T05:00:00Z","v":6912,"vw":17.925888},{"c":17.7005,"h":18.04,"l":17.69,"n":158,"o":18.02,"t":"2024-12-24T05:00:00Z","v":33441,"vw":17.981201},{"c":17.49,"h":17.49,"l":17.46,"n":86,"o":17.47,"t":"2024-12-26T05:00:00Z","v":3445,"vw":17.470895},{"c":17.85,"h":18,"l":17.77,"n":79,"o":18,"t":"2024-12-27T05:00:00Z","v":5573,"vw":17.925781},{"c":18.42,"h":18.5,"l":18.2499,"n":142,"o":18.5,"t":"2024-12-30T05:00:00Z","v":10934,"vw":18.321357},{"c":18.19,"h":18.42,"l":18.105,"n":137,"o":18.42,"t":"2024-12-31T05:00:00Z","v":12886,"vw":18.238171},{"c":18.01,"h":18.1179,"l":17.6601,"n":72,"o":18,"t":"2025-01-02T05:00:00Z","v":5854,"vw":18.0247},{"c":17.72,"h":17.8741,"l":17.695,"n":82,"o":17.8061,"t":"2025-01-03T05:00:00Z","v":9250,"vw":17.749378},{"c":17.8,"h":17.86,"l":17.54,"n":79,"o":17.72,"t":"2025-01-06T05:00:00Z","v":7796,"vw":17.764635},{"c":17.53,"h":17.5625,"l":17.31,"n":93,"o":17.33,"t":"2025-01-07T05:00:00Z","v":5200,"vw":17.459211},{"c":17.74,"h":17.7479,"l":17.5253,"n":57,"o":17.5253,"t":"2025-01-08T05:00:00Z","v":1596,"vw":17.717983},{"c":18.38,"h":18.5652,"l":18.34,"n":105,"o":18.4225,"t":"2025-01-10T05:00:00Z","v":5989,"vw":18.411945},{"c":18.14,"h":18.9,"l":18.11,"n":122,"o":18.52,"t":"2025-01-13T05:00:00Z","v":4834,"vw":18.355371},{"c":18.8,"h":18.86,"l":18.25,"n":103,"o":18.3367,"t":"2025-01-14T05:00:00Z","v":5895,"vw":18.573686},{"c":18.08,"h":18.51,"l":18,"n":93,"o":18.51,"t":"2025-01-15T05:00:00Z","v":4421,"vw":18.096823},{"c":18.25,"h":18.3235,"l":17.9053,"n":69,"o":17.9053,"t":"2025-01-16T05:00:00Z","v":1944,"vw":18.15848},{"c":18.25,"h":18.25,"l":18,"n":83,"o":18,"t":"2025-01-17T05:00:00Z","v":3117,"vw":18.082591},{"c":17.25,"h":17.98,"l":17.25,"n":113,"o":17.98,"t":"2025-01-21T05:00:00Z","v":13014,"vw":17.381081},{"c":17.21,"h":17.3,"l":17.1,"n":139,"o":17.3,"t":"2025-01-22T05:00:00Z","v":15619,"vw":17.201113},{"c":16.63,"h":17.48,"l":16.56,"n":135,"o":17.18,"t":"2025-01-23T05:00:00Z","v":13675,"vw":16.828754},{"c":16.7929,"h":16.8,"l":16.5208,"n":90,"o":16.6367,"t":"2025-01-24T05:00:00Z","v":4111,"vw":16.695586},{"c":16.56,"h":16.8,"l":16.3454,"n":125,"o":16.8,"t":"2025-01-27T05:00:00Z","v":8224,"vw":16.518443},{"c":16.56,"h":16.59,"l":16.465,"n":115,"o":16.465,"t":"2025-01-28T05:00:00Z","v":6178,"vw":16.561115},{"c":16.72,"h":16.8874,"l":16.5067,"n":79,"o":16.5067,"t":"2025-01-29T05:00:00Z","v":2766,"vw":16.656561},{"c":16.41,"h":16.44,"l":16.2788,"n":87,"o":16.4084,"t":"2025-01-30T05:00:00Z","v":4632,"vw":16.396711},{"c":16.56,"h":16.56,"l":15.98,"n":102,"o":16.19,"t":"2025-01-31T05:00:00Z","v":6766,"vw":16.301603},{"c":16.78,"h":16.97,"l":16.58,"n":131,"o":16.945,"t":"2025-02-03T05:00:00Z","v":12962,"vw":16.706346},{"c":16.51,"h":16.61,"l":16.3895,"n":108,"o":16.47,"t":"2025-02-04T05:00:00Z","v":11255,"vw":16.502202},{"c":15.65,"h":15.94,"l":15.62,"n":100,"o":15.94,"t":"2025-02-05T05:00:00Z","v":6988,"vw":15.765133},{"c":16.11,"h":16.11,"l":15.5501,"n":110,"o":15.5501,"t":"2025-02-06T05:00:00Z","v":16819,"vw":15.958742},{"c":16.74,"h":16.78,"l":16.11,"n":167,"o":16.15,"t":"2025-02-07T05:00:00Z","v":15314,"vw":16.538925},{"c":17.05,"h":17.06,"l":16.77,"n":104,"o":16.77,"t":"2025-02-10T05:00:00Z","v":8240,"vw":16.916086},{"c":17.49,"h":17.57,"l":17.32,"n":185,"o":17.32,"t":"2025-02-11T05:00:00Z","v":21197,"vw":17.474123},{"c":17.02,"h":17.43,"l":17.005,"n":121,"o":17.4,"t":"2025-02-12T05:00:00Z","v":6520,"vw":17.179926},{"c":16.48,"h":17.07,"l":16.4401,"n":154,"o":17.07,"t":"2025-02-13T05:00:00Z","v":17742,"vw":16.651927},{"c":16.57,"h":16.63,"l":16.24,"n":122,"o":16.5,"t":"2025-02-14T05:00:00Z","v":12941,"vw":16.405446},{"c":16.46,"h":16.57,"l":16.21,"n":171,"o":16.33,"t":"2025-02-18T05:00:00Z","v":21895,"vw":16.423156},{"c":16.16,"h":16.34,"l":16.1472,"n":131,"o":16.33,"t":"2025-02-19T05:00:00Z","v":4948,"vw":16.225769},{"c":15.98,"h":16.191,"l":15.96,"n":81,"o":16.191,"t":"2025-02-20T05:00:00Z","v":3240,"vw":16.075207},{"c":16.04,"h":16.1,"l":15.63,"n":118,"o":15.64,"t":"2025-02-21T05:00:00Z","v":10998,"vw":15.969573},{"c":16.22,"h":16.26,"l":15.94,"n":98,"o":16.071,"t":"2025-02-24T05:00:00Z","v":13182,"vw":16.128268},{"c":16.44,"h":16.63,"l":16.22,"n":162,"o":16.23,"t":"2025-02-25T05:00:00Z","v":20485,"vw":16.408122},{"c":16.65,"h":16.76,"l":16.237,"n":101,"o":16.37,"t":"2025-02-26T05:00:00Z","v":20845,"vw":16.463173},{"c":17.06,"h":17.06,"l":16.365,"n":111,"o":16.78,"t":"2025-02-27T05:00:00Z","v":19927,"vw":16.718588},{"c":16.62,"h":17.18,"l":16.62,"n":130,"o":17.18,"t":"2025-02-28T05:00:00Z","v":20474,"vw":16.93901},{"c":17.29,"h":17.34,"l":16.39,"n":121,"o":16.41,"t":"2025-03-03T05:00:00Z","v":19298,"vw":16.885443},{"c":17.1714,"h":17.48,"l":16.904,"n":116,"o":17.22,"t":"2025-03-04T05:00:00Z","v":18495,"vw":17.173524},{"c":16.53,"h":17.1236,"l":16.4775,"n":104,"o":16.85,"t":"2025-03-05T05:00:00Z","v":17820,"vw":16.810442},{"c":16.78,"h":16.97,"l":16.53,"n":84,"o":16.74,"t":"2025-03-06T05:00:00Z","v":13835,"vw":16.741359},{"c":16.7,"h":16.7,"l":16.355,"n":70,"o":16.56,"t":"2025-03-07T05:00:00Z","v":10792,"vw":16.484142},{"c":16.87,"h":16.96,"l":16.56,"n":69,"o":16.77,"t":"2025-03-10T04:00:00Z","v":22749,"vw":16.727105},{"c":17.24,"h":17.54,"l":16.99,"n":107,"o":16.99,"t":"2025-03-11T04:00:00Z","v":12854,"vw":17.374309},{"c":17.12,"h":17.26,"l":16.93,"n":122,"o":17.26,"t":"2025-03-12T04:00:00Z","v":15782,"vw":17.107256},{"c":17.32,"h":17.4841,"l":17.03,"n":84,"o":17.05,"t":"2025-03-13T04:00:00Z","v":10840,"vw":17.291287},{"c":17.17,"h":17.2152,"l":17.02,"n":54,"o":17.02,"t":"2025-03-14T04:00:00Z","v":3325,"vw":17.129572},{"c":16.68,"h":17.11,"l":16.56,"n":57,"o":17.1,"t":"2025-03-17T04:00:00Z","v":2762,"vw":16.765968},{"c":17.19,"h":17.19,"l":16.96,"n":67,"o":16.96,"t":"2025-03-18T04:00:00Z","v":3477,"vw":17.090898},{"c":16.985,"h":17.06,"l":16.98,"n":55,"o":17.06,"t":"2025-03-19T04:00:00Z","v":6818,"vw":17.021458},{"c":17.27,"h":17.36,"l":17.24,"n":59,"o":17.26,"t":"2025-03-20T04:00:00Z","v":6974,"vw":17.278775},{"c":17.19,"h":17.45,"l":17.18,"n":65,"o":17.45,"t":"2025-03-21T04:00:00Z","v":8499,"vw":17.232145},{"c":16.73,"h":16.9,"l":16.72,"n":72,"o":16.85,"t":"2025-03-24T04:00:00Z","v":7942,"vw":16.778223},{"c":17.37,"h":17.56,"l":16.7899,"n":76,"o":16.84,"t":"2025-03-25T04:00:00Z","v":15018,"vw":17.088981},{"c":17.73,"h":17.79,"l":17.38,"n":87,"o":17.38,"t":"2025-03-26T04:00:00Z","v":5376,"vw":17.595332},{"c":17.6081,"h":17.6451,"l":17.4918,"n":58,"o":17.62,"t":"2025-03-27T04:00:00Z","v":4081,"vw":17.589641},{"c":17.92,"h":18.03,"l":17.77,"n":94,"o":17.77,"t":"2025-03-28T04:00:00Z","v":8618,"vw":17.928344},{"c":18.64,"h":19.35,"l":18.57,"n":242,"o":19.23,"t":"2025-03-31T04:00:00Z","v":16906,"vw":18.933723},{"c":19.68,"h":19.68,"l":18.66,"n":116,"o":18.66,"t":"2025-04-01T04:00:00Z","v":10903,"vw":19.094112},{"c":18.95,"h":19.245,"l":18.92,"n":52,"o":19.245,"t":"2025-04-02T04:00:00Z","v":13773,"vw":19.157234},{"c":19.65,"h":19.66,"l":19.45,"n":81,"o":19.48,"t":"2025-04-03T04:00:00Z","v":4863,"vw":19.541763},{"c":21.81,"h":21.81,"l":20.3468,"n":252,"o":20.52,"t":"2025-04-04T04:00:00Z","v":30497,"vw":21.213486},{"c":22.36,"h":23.89,"l":21.0301,"n":256,"o":23,"t":"2025-04-07T04:00:00Z","v":33175,"vw":22.491953},{"c":23.8502,"h":24.22,"l":21.16,"n":172,"o":21.16,"t":"2025-04-08T04:00:00Z","v":13361,"vw":22.2322},{"c":21.2659,"h":25.8671,"l":21.2293,"n":231,"o":25.29,"t":"2025-04-09T04:00:00Z","v":23047,"vw":24.097569},{"c":22.88,"h":24.19,"l":21.81,"n":187,"o":22.34,"t":"2025-04-10T04:00:00Z","v":13193,"vw":23.156829},{"c":21.38,"h":22.8915,"l":21.33,"n":207,"o":22.73,"t":"2025-04-11T04:00:00Z","v":26582,"vw":21.962459},{"c":20.1,"h":20.94,"l":19.88,"n":218,"o":20.55,"t":"2025-04-14T04:00:00Z","v":18382,"vw":20.466313},{"c":20.21,"h":20.47,"l":19.94,"n":62,"o":20.09,"t":"2025-04-15T04:00:00Z","v":8369,"vw":20.196165},{"c":20.97,"h":21.4099,"l":20.57,"n":86,"o":20.8363,"t":"2025-04-16T04:00:00Z","v":5510,"vw":20.954307},{"c":20.65,"h":21.05,"l":20.5525,"n":45,"o":21.05,"t":"2025-04-17T04:00:00Z","v":2528,"vw":20.819137},{"c":20.91,"h":21.242,"l":20.47,"n":93,"o":21.0229,"t":"2025-04-21T04:00:00Z","v":4362,"vw":20.97267},{"c":19.82,"h":20.4247,"l":19.82,"n":112,"o":20.4247,"t":"2025-04-22T04:00:00Z","v":13936,"vw":20.06095},{"c":19.21,"h":19.34,"l":19,"n":59,"o":19,"t":"2025-04-23T04:00:00Z","v":2773,"vw":19.160807},{"c":18.52,"h":19.3633,"l":18.52,"n":78,"o":19.3633,"t":"2025-04-24T04:00:00Z","v":3504,"vw":18.703813},{"c":19.06,"h":19.268,"l":18.79,"n":77,"o":18.9,"t":"2025-04-25T04:00:00Z","v":4460,"vw":19.016498},{"c":18.57,"h":18.7966,"l":18.37,"n":87,"o":18.72,"t":"2025-04-28T04:00:00Z","v":7953,"vw":18.507285},{"c":18.48,"h":18.87,"l":18.265,"n":44,"o":18.87,"t":"2025-04-29T04:00:00Z","v":2799,"vw":18.437065},{"c":17.93,"h":18.89,"l":17.83,"n":103,"o":18.89,"t":"2025-04-30T04:00:00Z","v":12932,"vw":18.201304},{"c":18.3,"h":18.67,"l":18.24,"n":64,"o":18.67,"t":"2025-05-01T04:00:00Z","v":7247,"vw":18.33585},{"c":17.81,"h":17.84,"l":17.73,"n":46,"o":17.825,"t":"2025-05-02T04:00:00Z","v":4094,"vw":17.80207},{"c":18.12,"h":18.2099,"l":18,"n":112,"o":18.0959,"t":"2025-05-05T04:00:00Z","v":15670,"vw":18.124378},{"c":20.23,"h":20.32,"l":18.77,"n":171,"o":18.77,"t":"2025-05-06T04:00:00Z","v":10163,"vw":19.566364},{"c":20.12,"h":20.37,"l":20,"n":114,"o":20.19,"t":"2025-05-07T04:00:00Z","v":12986,"vw":20.078821},{"c":20.28,"h":21.14,"l":19.9905,"n":111,"o":20.58,"t":"2025-05-08T04:00:00Z","v":8821,"vw":20.563855},{"c":21.02,"h":21.03,"l":19.96,"n":64,"o":19.96,"t":"2025-05-09T04:00:00Z","v":4047,"vw":20.725119},{"c":19.25,"h":20.93,"l":19.091,"n":222,"o":20.93,"t":"2025-05-12T04:00:00Z","v":29090,"vw":19.606262},{"c":19.99,"h":20.1695,"l":19.79,"n":102,"o":19.79,"t":"2025-05-13T04:00:00Z","v":12543,"vw":19.970376},{"c":20.79,"h":20.79,"l":19.84,"n":76,"o":20.08,"t":"2025-05-14T04:00:00Z","v":8914,"vw":20.286519},{"c":19.91,"h":20.805,"l":19.9,"n":102,"o":20.72,"t":"2025-05-15T04:00:00Z","v":23107,"vw":20.072182},{"c":19.27,"h":20.02,"l":19.221,"n":90,"o":19.88,"t":"2025-05-16T04:00:00Z","v":7439,"vw":19.721812},{"c":18.81,"h":19.45,"l":18.81,"n":73,"o":19.2801,"t":"2025-05-19T04:00:00Z","v":3619,"vw":19.1902},{"c":18.23,"h":18.81,"l":18.2,"n":171,"o":18.58,"t":"2025-05-20T04:00:00Z","v":21698,"vw":18.325715},{"c":18.93,"h":19.0299,"l":18.24,"n":129,"o":18.24,"t":"2025-05-21T04:00:00Z","v":9640,"vw":18.778766},{"c":19.0721,"h":19.28,"l":18.99,"n":127,"o":19.035,"t":"2025-05-22T04:00:00Z","v":11703,"vw":19.096484},{"c":19.03,"h":19.3699,"l":18.9997,"n":107,"o":19.3699,"t":"2025-05-23T04:00:00Z","v":7651,"vw":19.120084},{"c":18.72,"h":18.73,"l":18.46,"n":120,"o":18.46,"t":"2025-05-27T04:00:00Z","v":7794,"vw":18.621217},{"c":19.02,"h":19.03,"l":18.67,"n":98,"o":18.8,"t":"2025-05-28T04:00:00Z","v":9693,"vw":18.894654},{"c":18.27,"h":19.05,"l":18.26,"n":78,"o":19.05,"t":"2025-05-29T04:00:00Z","v":4996,"vw":18.499966},{"c":19.06,"h":19.37,"l":18.95,"n":123,"o":19.3358,"t":"2025-05-30T04:00:00Z","v":11787,"vw":19.16778},{"c":18.48,"h":18.8487,"l":18.35,"n":135,"o":18.69,"t":"2025-06-02T04:00:00Z","v":16133,"vw":18.533199},{"c":18.12,"h":18.59,"l":17.94,"n":125,"o":18.59,"t":"2025-06-03T04:00:00Z","v":11071,"vw":18.13844},{"c":18.15,"h":18.15,"l":17.6508,"n":76,"o":18.07,"t":"2025-06-04T04:00:00Z","v":7252,"vw":17.908523},{"c":18.1656,"h":18.425,"l":17.86,"n":68,"o":18.425,"t":"2025-06-05T04:00:00Z","v":4916,"vw":18.089121},{"c":17.57,"h":17.72,"l":17.5,"n":335,"o":17.5614,"t":"2025-06-06T04:00:00Z","v":29802,"vw":17.558002},{"c":17.41,"h":17.74,"l":17.32,"n":98,"o":17.5,"t":"2025-06-09T04:00:00Z","v":8577,"vw":17.482592},{"c":17.09,"h":17.11,"l":16.91,"n":219,"o":17.1,"t":"2025-06-10T04:00:00Z","v":25333,"vw":17.023267},{"c":17.3804,"h":17.385,"l":16.88,"n":150,"o":16.88,"t":"2025-06-11T04:00:00Z","v":14471,"vw":17.171905},{"c":17.02,"h":17.2195,"l":16.94,"n":104,"o":17.2195,"t":"2025-06-12T04:00:00Z","v":12881,"vw":17.023897},{"c":17.28,"h":17.505,"l":17.1084,"n":107,"o":17.2568,"t":"2025-06-13T04:00:00Z","v":12656,"vw":17.246511},{"c":17.37,"h":17.61,"l":17.12,"n":143,"o":17.19,"t":"2025-06-16T04:00:00Z","v":12864,"vw":17.411292},{"c":18.02,"h":18.0504,"l":17.551,"n":135,"o":17.78,"t":"2025-06-17T04:00:00Z","v":15648,"vw":17.753247},{"c":17.87,"h":18.225,"l":17.72,"n":117,"o":18.225,"t":"2025-06-18T04:00:00Z","v":14097,"vw":17.920897},{"c":18.05,"h":18.1432,"l":17.7906,"n":96,"o":17.7906,"t":"2025-06-20T04:00:00Z","v":9480,"vw":17.984184},{"c":18.17,"h":18.4,"l":17.92,"n":177,"o":18.0885,"t":"2025-06-23T04:00:00Z","v":22247,"vw":18.185361},{"c":17.46,"h":18.066,"l":17.38,"n":255,"o":18,"t":"2025-06-24T04:00:00Z","v":35538,"vw":17.546151},{"c":17.65,"h":17.8436,"l":17.57,"n":124,"o":17.68,"t":"2025-06-25T04:00:00Z","v":17973,"vw":17.668396},{"c":17.56,"h":17.724,"l":17.47,"n":166,"o":17.53,"t":"2025-06-26T04:00:00Z","v":17542,"vw":17.565915},{"c":17.68,"h":17.79,"l":17.39,"n":45,"o":17.7,"t":"2025-06-27T04:00:00Z","v":5947,"vw":17.519867},{"c":17.71,"h":17.7949,"l":17.37,"n":107,"o":17.37,"t":"2025-06-30T04:00:00Z","v":12710,"vw":17.613483},{"c":17.44,"h":17.53,"l":16.875,"n":82,"o":17.53,"t":"2025-07-01T04:00:00Z","v":6009,"vw":17.325904},{"c":16.89,"h":17.4586,"l":16.751,"n":173,"o":17.4586,"t":"2025-07-02T04:00:00Z","v":24309,"vw":16.896539},{"c":16.74,"h":17.01,"l":16.74,"n":85,"o":16.74,"t":"2025-07-03T04:00:00Z","v":8114,"vw":16.892939},{"c":17.22,"h":17.43,"l":16.71,"n":235,"o":16.71,"t":"2025-07-07T04:00:00Z","v":29573,"vw":17.217466},{"c":16.925,"h":17.01,"l":16.63,"n":139,"o":17.01,"t":"2025-07-08T04:00:00Z","v":12332,"vw":16.871259},{"c":16.03,"h":16.655,"l":16,"n":200,"o":16.655,"t":"2025-07-09T04:00:00Z","v":18491,"vw":16.144524},{"c":15.73,"h":16.19,"l":15.71,"n":119,"o":16.1389,"t":"2025-07-10T04:00:00Z","v":6582,"vw":15.86643},{"c":16.23,"h":16.27,"l":16.04,"n":105,"o":16.1189,"t":"2025-07-11T04:00:00Z","v":6070,"vw":16.145752},{"c":15.8509,"h":16.24,"l":15.8509,"n":64,"o":16.24,"t":"2025-07-14T04:00:00Z","v":2572,"vw":15.96487},{"c":16.53,"h":16.565,"l":15.9005,"n":174,"o":15.9005,"t":"2025-07-15T04:00:00Z","v":16040,"vw":16.432247},{"c":15.96,"h":16.2599,"l":15.9131,"n":207,"o":16.16,"t":"2025-07-16T04:00:00Z","v":20291,"vw":16.057392},{"c":15.862,"h":15.985,"l":15.7601,"n":87,"o":15.985,"t":"2025-07-17T04:00:00Z","v":1936,"vw":15.856825},{"c":16.32,"h":16.37,"l":15.79,"n":110,"o":15.79,"t":"2025-07-18T04:00:00Z","v":12877,"vw":16.293877},{"c":16.4228,"h":16.4699,"l":16.0952,"n":174,"o":16.17,"t":"2025-07-21T04:00:00Z","v":19056,"vw":16.339794},{"c":15.6864,"h":16.27,"l":15.68,"n":129,"o":16.27,"t":"2025-07-22T04:00:00Z","v":11621,"vw":15.950214},{"c":15.1062,"h":15.509,"l":15.0403,"n":216,"o":15.48,"t":"2025-07-23T04:00:00Z","v":17489,"vw":15.222551},{"c":15.21,"h":15.29,"l":15.0693,"n":108,"o":15.26,"t":"2025-07-24T04:00:00Z","v":8733,"vw":15.231706},{"c":15.2148,"h":15.47,"l":15.16,"n":63,"o":15.42,"t":"2025-07-25T04:00:00Z","v":6184,"vw":15.34836},{"c":15.5977,"h":15.63,"l":15.31,"n":77,"o":15.35,"t":"2025-07-28T04:00:00Z","v":13410,"vw":15.527523},{"c":15.68,"h":15.72,"l":15.62,"n":61,"o":15.72,"t":"2025-07-29T04:00:00Z","v":3550,"vw":15.688324},{"c":15.62,"h":15.74,"l":15.25,"n":126,"o":15.3,"t":"2025-07-30T04:00:00Z","v":12103,"vw":15.633112},{"c":15.8678,"h":15.93,"l":15.3599,"n":89,"o":15.3599,"t":"2025-07-31T04:00:00Z","v":4566,"vw":15.790762},{"c":15.7013,"h":16.07,"l":15.675,"n":40,"o":15.87,"t":"2025-08-01T04:00:00Z","v":3163,"vw":15.872267},{"c":15.0758,"h":15.6,"l":15.074,"n":75,"o":15.59,"t":"2025-08-04T04:00:00Z","v":4268,"vw":15.145359},{"c":15.5092,"h":15.6,"l":15.3416,"n":123,"o":15.515,"t":"2025-08-05T04:00:00Z","v":14502,"vw":15.439212},{"c":15.89,"h":16.115,"l":15.68,"n":269,"o":15.68,"t":"2025-08-06T04:00:00Z","v":33421,"vw":15.984534},{"c":15.9435,"h":16.16,"l":15.85,"n":121,"o":15.85,"t":"2025-08-07T04:00:00Z","v":15938,"vw":15.994303},{"c":15.7317,"h":15.87,"l":15.705,"n":48,"o":15.705,"t":"2025-08-08T04:00:00Z","v":3946,"vw":15.83722},{"c":15.8029,"h":15.89,"l":15.62,"n":97,"o":15.78,"t":"2025-08-11T04:00:00Z","v":12961,"vw":15.790961},{"c":15.3537,"h":15.6941,"l":15.3537,"n":123,"o":15.63,"t":"2025-08-12T04:00:00Z","v":12325,"vw":15.50573},{"c":14.6034,"h":15.12,"l":14.55,"n":195,"o":15.06,"t":"2025-08-13T04:00:00Z","v":20257,"vw":14.740192},{"c":14.5461,"h":14.87,"l":14.5027,"n":81,"o":14.64,"t":"2025-08-14T04:00:00Z","v":7313,"vw":14.649201},{"c":14.265,"h":14.46,"l":14.265,"n":105,"o":14.42,"t":"2025-08-15T04:00:00Z","v":3759,"vw":14.318919},{"c":14.344,"h":14.37,"l":14.18,"n":93,"o":14.308,"t":"2025-08-18T04:00:00Z","v":6265,"vw":14.307104},{"c":14.5,"h":14.5531,"l":14.43,"n":91,"o":14.474,"t":"2025-08-19T04:00:00Z","v":11686,"vw":14.495927},{"c":14.3443,"h":14.565,"l":14.28,"n":49,"o":14.486,"t":"2025-08-20T04:00:00Z","v":5073,"vw":14.3316},{"c":14.2016,"h":14.2365,"l":14.13,"n":52,"o":14.2365,"t":"2025-08-21T04:00:00Z","v":2735,"vw":14.217008},{"c":14.053,"h":14.053,"l":13.7186,"n":108,"o":14.004,"t":"2025-08-22T04:00:00Z","v":9622,"vw":13.884913},{"c":14.578,"h":14.591,"l":14.064,"n":136,"o":14.064,"t":"2025-08-25T04:00:00Z","v":14305,"vw":14.426192},{"c":14.2563,"h":14.49,"l":14.2563,"n":83,"o":14.38,"t":"2025-08-26T04:00:00Z","v":3113,"vw":14.457616},{"c":14.2665,"h":14.3967,"l":14.2665,"n":44,"o":14.3967,"t":"2025-08-27T04:00:00Z","v":1099,"vw":14.337925},{"c":14.3807,"h":14.4063,"l":14.27,"n":50,"o":14.27,"t":"2025-08-28T04:00:00Z","v":2269,"vw":14.341269},{"c":14.4247,"h":14.55,"l":14.4247,"n":91,"o":14.49,"t":"2025-08-29T04:00:00Z","v":3360,"vw":14.488594},{"c":13.8916,"h":14.27,"l":13.785,"n":134,"o":14.27,"t":"2025-09-02T04:00:00Z","v":13958,"vw":13.953656},{"c":13.8669,"h":13.9562,"l":13.5756,"n":116,"o":13.9,"t":"2025-09-03T04:00:00Z","v":11831,"vw":13.731344},{"c":13.9357,"h":14.12,"l":13.88,"n":87,"o":13.935,"t":"2025-09-04T04:00:00Z","v":5168,"vw":14.010184},{"c":13.4604,"h":13.82,"l":13.4192,"n":139,"o":13.82,"t":"2025-09-05T04:00:00Z","v":13568,"vw":13.491977},{"c":13.7072,"h":13.774,"l":13.69,"n":48,"o":13.73,"t":"2025-09-08T04:00:00Z","v":3023,"vw":13.731488},{"c":13.6,"h":13.72,"l":13.6,"n":45,"o":13.72,"t":"2025-09-09T04:00:00Z","v":570,"vw":13.630449},{"c":13.934,"h":13.98,"l":13.78,"n":125,"o":13.78,"t":"2025-09-10T04:00:00Z","v":21100,"vw":13.913393},{"c":13.39,"h":13.74,"l":13.39,"n":62,"o":13.74,"t":"2025-09-11T04:00:00Z","v":6062,"vw":13.536486},{"c":13.8657,"h":13.8657,"l":13.475,"n":65,"o":13.5884,"t":"2025-09-12T04:00:00Z","v":10121,"vw":13.689158},{"c":14.0267,"h":14.24,"l":13.778,"n":98,"o":13.778,"t":"2025-09-15T04:00:00Z","v":11155,"vw":14.12009},{"c":14.036,"h":14.0918,"l":13.93,"n":84,"o":14.06,"t":"2025-09-16T04:00:00Z","v":7148,"vw":14.013493},{"c":14.02,"h":14.02,"l":13.7801,"n":61,"o":14,"t":"2025-09-17T04:00:00Z","v":3274,"vw":13.891074},{"c":13.45,"h":13.79,"l":13.45,"n":135,"o":13.74,"t":"2025-09-18T04:00:00Z","v":11674,"vw":13.678405},{"c":13.6405,"h":13.656,"l":13.45,"n":100,"o":13.45,"t":"2025-09-19T04:00:00Z","v":9582,"vw":13.630014},{"c":13.5062,"h":13.75,"l":13.421,"n":93,"o":13.65,"t":"2025-09-22T04:00:00Z","v":16052,"vw":13.484661},{"c":13.67,"h":13.67,"l":13.5,"n":121,"o":13.54,"t":"2025-09-23T04:00:00Z","v":11718,"vw":13.57481},{"c":13.5848,"h":13.66,"l":13.52,"n":158,"o":13.52,"t":"2025-09-24T04:00:00Z","v":18640,"vw":13.588185},{"c":14.06,"h":14.1,"l":13.58,"n":171,"o":13.58,"t":"2025-09-25T04:00:00Z","v":16331,"vw":14.002296},{"c":13.69,"h":14.06,"l":13.67,"n":123,"o":13.96,"t":"2025-09-26T04:00:00Z","v":18404,"vw":13.820024},{"c":13.3557,"h":13.5959,"l":13.35,"n":109,"o":13.5959,"t":"2025-09-29T04:00:00Z","v":9017,"vw":13.423361},{"c":13.0837,"h":13.424,"l":13.03,"n":123,"o":13.424,"t":"2025-09-30T04:00:00Z","v":6537,"vw":13.180404},{"c":12.4136,"h":12.5,"l":12.2394,"n":200,"o":12.5,"t":"2025-10-01T04:00:00Z","v":15091,"vw":12.365488},{"c":12.268,"h":12.539,"l":12.268,"n":92,"o":12.3999,"t":"2025-10-02T04:00:00Z","v":9726,"vw":12.427969},{"c":12.0827,"h":12.24,"l":11.99,"n":137,"o":12.22,"t":"2025-10-03T04:00:00Z","v":14039,"vw":12.068654},{"c":12.1507,"h":12.17,"l":11.95,"n":148,"o":11.95,"t":"2025-10-06T04:00:00Z","v":13435,"vw":12.081669},{"c":12.0748,"h":12.25,"l":12.0748,"n":196,"o":12.175,"t":"2025-10-07T04:00:00Z","v":16140,"vw":12.176435},{"c":11.87,"h":12.02,"l":11.7052,"n":185,"o":12.01,"t":"2025-10-08T04:00:00Z","v":15508,"vw":11.836796},{"c":11.83,"h":11.85,"l":11.74,"n":126,"o":11.85,"t":"2025-10-09T04:00:00Z","v":10738,"vw":11.808119},{"c":12.1748,"h":12.1999,"l":11.86,"n":121,"o":11.86,"t":"2025-10-10T04:00:00Z","v":5442,"vw":12.079379},{"c":12.0723,"h":12.26,"l":11.95,"n":133,"o":12.18,"t":"2025-10-13T04:00:00Z","v":11078,"vw":12.03961},{"c":12.0196,"h":12.27,"l":11.91,"n":78,"o":12.27,"t":"2025-10-14T04:00:00Z","v":5947,"vw":12.03403},{"c":11.6496,"h":11.84,"l":11.57,"n":88,"o":11.84,"t":"2025-10-15T04:00:00Z","v":3701,"vw":11.758182},{"c":11.7339,"h":11.83,"l":11.37,"n":101,"o":11.5,"t":"2025-10-16T04:00:00Z","v":5351,"vw":11.73516},{"c":11.5916,"h":11.85,"l":11.5553,"n":76,"o":11.8,"t":"2025-10-17T04:00:00Z","v":3351,"vw":11.713076},{"c":11.288,"h":11.4405,"l":11.27,"n":97,"o":11.42,"t":"2025-10-20T04:00:00Z","v":5771,"vw":11.373105},{"c":11.44,"h":11.47,"l":11.29,"n":69,"o":11.29,"t":"2025-10-21T04:00:00Z","v":3398,"vw":11.401446},{"c":11.73,"h":11.8041,"l":11.64,"n":75,"o":11.64,"t":"2025-10-22T04:00:00Z","v":4766,"vw":11.715453},{"c":11.7286,"h":11.78,"l":11.7286,"n":35,"o":11.78,"t":"2025-10-23T04:00:00Z","v":1364,"vw":11.742406},{"c":11.5954,"h":11.61,"l":11.58,"n":72,"o":11.59,"t":"2025-10-24T04:00:00Z","v":3625,"vw":11.592809},{"c":11.25,"h":11.44,"l":11.22,"n":89,"o":11.44,"t":"2025-10-27T04:00:00Z","v":5815,"vw":11.322757},{"c":11.1816,"h":11.32,"l":11.13,"n":84,"o":11.19,"t":"2025-10-28T04:00:00Z","v":3702,"vw":11.276786},{"c":11.2709,"h":11.2709,"l":11.26,"n":66,"o":11.265,"t":"2025-10-29T04:00:00Z","v":1129,"vw":11.263},{"c":11.1105,"h":11.41,"l":10.95,"n":170,"o":11.41,"t":"2025-10-30T04:00:00Z","v":10478,"vw":11.084512},{"c":10.844,"h":11.2,"l":10.82,"n":132,"o":11.2,"t":"2025-10-31T04:00:00Z","v":9998,"vw":10.966248},{"c":11.1363,"h":11.4675,"l":10.93,"n":200,"o":10.93,"t":"2025-11-03T05:00:00Z","v":16248,"vw":11.208616},{"c":11.3517,"h":11.425,"l":11.16,"n":175,"o":11.425,"t":"2025-11-04T05:00:00Z","v":22376,"vw":11.317087},{"c":11.05,"h":11.35,"l":10.945,"n":146,"o":11.35,"t":"2025-11-05T05:00:00Z","v":23665,"vw":11.043233},{"c":11.0345,"h":11.1,"l":10.95,"n":162,"o":11.07,"t":"2025-11-06T05:00:00Z","v":18014,"vw":11.021301},{"c":11.1518,"h":11.489,"l":11.04,"n":366,"o":11.05,"t":"2025-11-07T05:00:00Z","v":90842,"vw":11.396636},{"c":10.85,"h":11.02,"l":10.82,"n":263,"o":10.84,"t":"2025-11-10T05:00:00Z","v":22639,"vw":10.911501},{"c":10.2457,"h":10.76,"l":10.21,"n":108,"o":10.75,"t":"2025-11-11T05:00:00Z","v":4205,"vw":10.461752},{"c":10.193,"h":10.25,"l":10.07,"n":144,"o":10.2,"t":"2025-11-12T05:00:00Z","v":5428,"vw":10.171873},{"c":10.38,"h":10.38,"l":10.0625,"n":99,"o":10.1225,"t":"2025-11-13T05:00:00Z","v":9457,"vw":10.253011},{"c":10.2519,"h":10.57,"l":10.01,"n":116,"o":10.57,"t":"2025-11-14T05:00:00Z","v":11548,"vw":10.229193},{"c":10.07,"h":10.27,"l":9.85,"n":242,"o":10.26,"t":"2025-11-17T05:00:00Z","v":20790,"vw":10.025156},{"c":9.94,"h":10.17,"l":9.8597,"n":104,"o":10.17,"t":"2025-11-18T05:00:00Z","v":7291,"vw":9.952587},{"c":10.1063,"h":10.18,"l":9.93,"n":200,"o":9.93,"t":"2025-11-19T05:00:00Z","v":19011,"vw":10.09857},{"c":10.28,"h":10.3,"l":9.73,"n":194,"o":9.821,"t":"2025-11-20T05:00:00Z","v":17622,"vw":10.132317},{"c":9.93,"h":10.15,"l":9.76,"n":328,"o":10.1301,"t":"2025-11-21T05:00:00Z","v":84523,"vw":9.817676},{"c":9.65,"h":9.82,"l":9.59,"n":301,"o":9.82,"t":"2025-11-24T05:00:00Z","v":52809,"vw":9.66106},{"c":9.37,"h":9.56,"l":9.37,"n":183,"o":9.545,"t":"2025-11-25T05:00:00Z","v":18376,"vw":9.439406},{"c":9.23,"h":9.38,"l":9.18,"n":142,"o":9.38,"t":"2025-11-26T05:00:00Z","v":8990,"vw":9.257014},{"c":9.19,"h":9.29,"l":9.17,"n":94,"o":9.17,"t":"2025-11-28T05:00:00Z","v":9383,"vw":9.230387},{"c":9.63,"h":9.63,"l":9.37,"n":123,"o":9.37,"t":"2025-12-01T05:00:00Z","v":10879,"vw":9.55929},{"c":9.7445,"h":9.75,"l":9.55,"n":72,"o":9.61,"t":"2025-12-02T05:00:00Z","v":5654,"vw":9.647298},{"c":9.3614,"h":9.615,"l":9.35,"n":173,"o":9.615,"t":"2025-12-03T05:00:00Z","v":21632,"vw":9.379501},{"c":9.38,"h":9.42,"l":9.31,"n":152,"o":9.42,"t":"2025-12-04T05:00:00Z","v":12462,"vw":9.355314},{"c":9.4582,"h":9.5,"l":9.28,"n":104,"o":9.28,"t":"2025-12-05T05:00:00Z","v":6407,"vw":9.443946},{"c":9.5253,"h":9.5253,"l":9.34,"n":114,"o":9.34,"t":"2025-12-08T05:00:00Z","v":10762,"vw":9.440933},{"c":9.8508,"h":9.86,"l":9.46,"n":90,"o":9.46,"t":"2025-12-09T05:00:00Z","v":3623,"vw":9.679189},{"c":9.645,"h":9.7651,"l":9.64,"n":77,"o":9.759,"t":"2025-12-10T05:00:00Z","v":2478,"vw":9.680291},{"c":9.4973,"h":9.58,"l":9.4699,"n":82,"o":9.58,"t":"2025-12-11T05:00:00Z","v":3546,"vw":9.488859},{"c":9.553,"h":9.615,"l":9.4,"n":110,"o":9.4,"t":"2025-12-12T05:00:00Z","v":7505,"vw":9.521332},{"c":9.55,"h":9.645,"l":9.46,"n":341,"o":9.5,"t":"2025-12-15T05:00:00Z","v":77892,"vw":9.524697},{"c":9.65,"h":9.78,"l":9.605,"n":147,"o":9.63,"t":"2025-12-16T05:00:00Z","v":28311,"vw":9.660911},{"c":9.7863,"h":9.8,"l":9.57,"n":113,"o":9.6,"t":"2025-12-17T05:00:00Z","v":9962,"vw":9.663351},{"c":9.9333,"h":9.9787,"l":9.74,"n":87,"o":9.74,"t":"2025-12-18T05:00:00Z","v":6827,"vw":9.900322},{"c":9.4598,"h":9.48,"l":9.39,"n":147,"o":9.45,"t":"2025-12-19T05:00:00Z","v":12712,"vw":9.444919},{"c":9.185,"h":9.35,"l":9.17,"n":288,"o":9.35,"t":"2025-12-22T05:00:00Z","v":81806,"vw":9.199805},{"c":9.25,"h":9.268,"l":9.14,"n":66,"o":9.14,"t":"2025-12-23T05:00:00Z","v":2770,"vw":9.24669},{"c":9.0097,"h":9.0435,"l":8.99,"n":136,"o":9.0435,"t":"2025-12-24T05:00:00Z","v":15060,"vw":9.022256},{"c":9.14,"h":9.19,"l":9.1,"n":114,"o":9.1,"t":"2025-12-26T05:00:00Z","v":24898,"vw":9.131497},{"c":9.26,"h":9.3,"l":9.23,"n":122,"o":9.23,"t":"2025-12-29T05:00:00Z","v":14456,"vw":9.268949},{"c":9.4675,"h":9.495,"l":9.316,"n":88,"o":9.33,"t":"2025-12-30T05:00:00Z","v":9070,"vw":9.433104},{"c":9.48,"h":9.48,"l":9.401,"n":102,"o":9.401,"t":"2025-12-31T05:00:00Z","v":7080,"vw":9.443315},{"c":9.4874,"h":9.59,"l":9.4874,"n":82,"o":9.54,"t":"2026-01-02T05:00:00Z","v":3207,"vw":9.535876},{"c":9.6985,"h":9.91,"l":9.49,"n":141,"o":9.49,"t":"2026-01-05T05:00:00Z","v":17522,"vw":9.759342},{"c":9.25,"h":9.72,"l":9.2401,"n":127,"o":9.72,"t":"2026-01-06T05:00:00Z","v":11864,"vw":9.348996},{"c":8.7071,"h":9.18,"l":8.53,"n":267,"o":9.18,"t":"2026-01-07T05:00:00Z","v":34643,"vw":8.712272},{"c":9.1015,"h":9.2357,"l":8.83,"n":155,"o":8.83,"t":"2026-01-08T05:00:00Z","v":22207,"vw":9.119653},{"c":9.0738,"h":9.0738,"l":9.02,"n":42,"o":9.02,"t":"2026-01-09T05:00:00Z","v":1306,"vw":9.063333},{"c":9.2158,"h":9.4001,"l":9.19,"n":107,"o":9.3,"t":"2026-01-12T05:00:00Z","v":14971,"vw":9.282738},{"c":9.24,"h":9.34,"l":9.21,"n":67,"o":9.24,"t":"2026-01-13T05:00:00Z","v":8460,"vw":9.26234},{"c":9.02,"h":9.26,"l":9.02,"n":165,"o":9.18,"t":"2026-01-14T05:00:00Z","v":25498,"vw":9.166005},{"c":9.2686,"h":9.2725,"l":9,"n":98,"o":9,"t":"2026-01-15T05:00:00Z","v":11832,"vw":9.244493},{"c":9.29,"h":9.29,"l":9.16,"n":115,"o":9.16,"t":"2026-01-16T05:00:00Z","v":16333,"vw":9.247752},{"c":9.21,"h":9.55,"l":9.19,"n":114,"o":9.55,"t":"2026-01-20T05:00:00Z","v":17342,"vw":9.281072},{"c":8.76,"h":9.09,"l":8.74,"n":158,"o":9.09,"t":"2026-01-21T05:00:00Z","v":14236,"vw":8.823807},{"c":8.48,"h":8.52,"l":8.37,"n":253,"o":8.5,"t":"2026-01-22T05:00:00Z","v":44000,"vw":8.438415},{"c":8.72,"h":8.739,"l":8.47,"n":188,"o":8.47,"t":"2026-01-23T05:00:00Z","v":22279,"vw":8.660394},{"c":8.63,"h":8.8,"l":8.62,"n":181,"o":8.8,"t":"2026-01-26T05:00:00Z","v":19773,"vw":8.662587},{"c":8.56,"h":8.6023,"l":8.4608,"n":123,"o":8.485,"t":"2026-01-27T05:00:00Z","v":18634,"vw":8.545787},{"c":8.85,"h":8.85,"l":8.58,"n":117,"o":8.58,"t":"2026-01-28T05:00:00Z","v":6435,"vw":8.776684},{"c":8.81,"h":8.85,"l":8.78,"n":150,"o":8.84,"t":"2026-01-29T05:00:00Z","v":17184,"vw":8.808836},{"c":8.99,"h":9.0301,"l":8.947,"n":108,"o":8.98,"t":"2026-01-30T05:00:00Z","v":6652,"vw":8.97885},{"c":8.7755,"h":9.07,"l":8.76,"n":249,"o":9.07,"t":"2026-02-02T05:00:00Z","v":33424,"vw":8.803086},{"c":8.77,"h":8.8817,"l":8.58,"n":232,"o":8.59,"t":"2026-02-03T05:00:00Z","v":40970,"vw":8.785977},{"c":8.7478,"h":8.9,"l":8.64,"n":128,"o":8.64,"t":"2026-02-04T05:00:00Z","v":10546,"vw":8.745756},{"c":9.1067,"h":9.1204,"l":8.76,"n":121,"o":8.81,"t":"2026-02-05T05:00:00Z","v":5026,"vw":8.978544},{"c":8.55,"h":8.98,"l":8.55,"n":346,"o":8.98,"t":"2026-02-06T05:00:00Z","v":68206,"vw":8.667637},{"c":8.599,"h":8.725,"l":8.59,"n":74,"o":8.63,"t":"2026-02-09T05:00:00Z","v":7044,"vw":8.664649},{"c":8.8174,"h":8.8174,"l":8.6,"n":89,"o":8.6,"t":"2026-02-10T05:00:00Z","v":4297,"vw":8.667007},{"c":8.7416,"h":9.02,"l":8.73,"n":45,"o":9.02,"t":"2026-02-11T05:00:00Z","v":1591,"vw":8.798062},{"c":8.9353,"h":8.97,"l":8.71,"n":91,"o":8.71,"t":"2026-02-12T05:00:00Z","v":4171,"vw":8.877514},{"c":8.757,"h":8.76,"l":8.56,"n":88,"o":8.681,"t":"2026-02-13T05:00:00Z","v":6448,"vw":8.636753},{"c":8.6009,"h":8.78,"l":8.59,"n":60,"o":8.78,"t":"2026-02-17T05:00:00Z","v":1717,"vw":8.748145},{"c":8.5204,"h":8.54,"l":8.52,"n":54,"o":8.52,"t":"2026-02-18T05:00:00Z","v":1576,"vw":8.530463},{"c":8.4898,"h":8.57,"l":8.4898,"n":49,"o":8.57,"t":"2026-02-19T05:00:00Z","v":2040,"vw":8.567863},{"c":8.58,"h":8.6101,"l":8.55,"n":58,"o":8.55,"t":"2026-02-20T05:00:00Z","v":2594,"vw":8.591806},{"c":8.49,"h":8.57,"l":8.33,"n":129,"o":8.35,"t":"2026-02-23T05:00:00Z","v":9865,"vw":8.475076},{"c":8.33,"h":8.36,"l":8.33,"n":103,"o":8.35,"t":"2026-02-24T05:00:00Z","v":7442,"vw":8.349441},{"c":8.4388,"h":8.45,"l":8.305,"n":103,"o":8.305,"t":"2026-02-25T05:00:00Z","v":10957,"vw":8.391178},{"c":8.56,"h":8.82,"l":8.56,"n":113,"o":8.715,"t":"2026-02-26T05:00:00Z","v":7894,"vw":8.790684},{"c":8.4134,"h":8.5,"l":8.4134,"n":103,"o":8.5,"t":"2026-02-27T05:00:00Z","v":5925,"vw":8.458837},{"c":8.4923,"h":8.61,"l":8.48,"n":72,"o":8.55,"t":"2026-03-02T05:00:00Z","v":7174,"vw":8.531216},{"c":8.9,"h":8.9865,"l":8.74,"n":156,"o":8.78,"t":"2026-03-03T05:00:00Z","v":14586,"vw":8.855077},{"c":8.5993,"h":8.83,"l":8.58,"n":93,"o":8.83,"t":"2026-03-04T05:00:00Z","v":7341,"vw":8.597914},{"c":9.0175,"h":9.12,"l":8.9,"n":153,"o":8.9,"t":"2026-03-05T05:00:00Z","v":12773,"vw":9.016902},{"c":9.1377,"h":9.32,"l":9.1301,"n":124,"o":9.25,"t":"2026-03-06T05:00:00Z","v":12133,"vw":9.217771},{"c":8.7825,"h":9.3,"l":8.78,"n":161,"o":9.3,"t":"2026-03-09T04:00:00Z","v":14496,"vw":8.95564},{"c":8.6698,"h":8.73,"l":8.49,"n":173,"o":8.73,"t":"2026-03-10T04:00:00Z","v":10514,"vw":8.657423},{"c":8.8,"h":8.83,"l":8.68,"n":90,"o":8.72,"t":"2026-03-11T04:00:00Z","v":3653,"vw":8.760614},{"c":9.2509,"h":9.255,"l":9.09,"n":186,"o":9.097,"t":"2026-03-12T04:00:00Z","v":12746,"vw":9.19597},{"c":9.33,"h":9.39,"l":9.04,"n":171,"o":9.2,"t":"2026-03-13T04:00:00Z","v":16056,"vw":9.332785},{"c":9.17,"h":9.25,"l":9.11,"n":107,"o":9.25,"t":"2026-03-16T04:00:00Z","v":7202,"vw":9.146831},{"c":9.1533,"h":9.17,"l":9.02,"n":132,"o":9.09,"t":"2026-03-17T04:00:00Z","v":11876,"vw":9.12107},{"c":9.51,"h":9.55,"l":9.3891,"n":206,"o":9.39,"t":"2026-03-18T04:00:00Z","v":22905,"vw":9.494216},{"c":9.42,"h":9.7,"l":9.36,"n":196,"o":9.7,"t":"2026-03-19T04:00:00Z","v":23619,"vw":9.538212},{"c":9.76,"h":9.82,"l":9.48,"n":151,"o":9.55,"t":"2026-03-20T04:00:00Z","v":18677,"vw":9.676002},{"c":9.6509,"h":9.6509,"l":9.39,"n":137,"o":9.39,"t":"2026-03-23T04:00:00Z","v":15666,"vw":9.531624},{"c":9.8,"h":10,"l":9.78,"n":186,"o":9.89,"t":"2026-03-24T04:00:00Z","v":28083,"vw":9.913109},{"c":9.222,"h":9.52,"l":9.1,"n":168,"o":9.52,"t":"2026-03-25T04:00:00Z","v":12809,"vw":9.184938},{"c":9.2576,"h":9.28,"l":9.08,"n":119,"o":9.16,"t":"2026-03-26T04:00:00Z","v":10310,"vw":9.17913},{"c":9.8066,"h":9.82,"l":9.35,"n":215,"o":9.355,"t":"2026-03-27T04:00:00Z","v":24541,"vw":9.659146},{"c":9.6949,"h":9.77,"l":9.53,"n":261,"o":9.7,"t":"2026-03-30T04:00:00Z","v":39956,"vw":9.679254},{"c":8.83,"h":9.42,"l":8.78,"n":266,"o":9.42,"t":"2026-03-31T04:00:00Z","v":33952,"vw":8.967449},{"c":8.6873,"h":8.73,"l":8.56,"n":293,"o":8.67,"t":"2026-04-01T04:00:00Z","v":49039,"vw":8.640331},{"c":8.7744,"h":8.93,"l":8.67,"n":125,"o":8.93,"t":"2026-04-02T04:00:00Z","v":8013,"vw":8.850507},{"c":8.8571,"h":8.88,"l":8.74,"n":149,"o":8.74,"t":"2026-04-06T04:00:00Z","v":6794,"vw":8.839913},{"c":8.9083,"h":9.17,"l":8.89,"n":106,"o":9.17,"t":"2026-04-07T04:00:00Z","v":9675,"vw":9.051026},{"c":8.58,"h":8.659,"l":8.45,"n":165,"o":8.45,"t":"2026-04-08T04:00:00Z","v":16468,"vw":8.557155},{"c":8.48,"h":8.65,"l":8.47,"n":168,"o":8.63,"t":"2026-04-09T04:00:00Z","v":30059,"vw":8.515607},{"c":8.7846,"h":8.82,"l":8.42,"n":148,"o":8.42,"t":"2026-04-10T04:00:00Z","v":22179,"vw":8.744981},{"c":8.4902,"h":8.68,"l":8.42,"n":100,"o":8.68,"t":"2026-04-13T04:00:00Z","v":5849,"vw":8.517833},{"c":8.1521,"h":8.43,"l":8.125,"n":166,"o":8.43,"t":"2026-04-14T04:00:00Z","v":13414,"vw":8.215362},{"c":8.1228,"h":8.285,"l":8.11,"n":89,"o":8.18,"t":"2026-04-15T04:00:00Z","v":7090,"vw":8.201984},{"c":8.2378,"h":8.29,"l":8.2,"n":117,"o":8.2,"t":"2026-04-16T04:00:00Z","v":12103,"vw":8.249472},{"c":7.9769,"h":8.15,"l":7.95,"n":162,"o":8.15,"t":"2026-04-17T04:00:00Z","v":15629,"vw":8.021166},{"c":8.0638,"h":8.08,"l":7.9615,"n":71,"o":7.97,"t":"2026-04-20T04:00:00Z","v":5707,"vw":7.995951},{"c":8.2129,"h":8.285,"l":8.101,"n":113,"o":8.101,"t":"2026-04-21T04:00:00Z","v":14475,"vw":8.214346},{"c":8.2038,"h":8.28,"l":8.14,"n":105,"o":8.18,"t":"2026-04-22T04:00:00Z","v":17699,"vw":8.218382},{"c":8.4359,"h":8.475,"l":8.28,"n":156,"o":8.28,"t":"2026-04-23T04:00:00Z","v":45285,"vw":8.442857},{"c":8.6282,"h":8.69,"l":8.35,"n":257,"o":8.35,"t":"2026-04-24T04:00:00Z","v":39207,"vw":8.606261},{"c":8.72,"h":8.72,"l":8.49,"n":234,"o":8.63,"t":"2026-04-27T04:00:00Z","v":38078,"vw":8.691202},{"c":8.82,"h":8.85,"l":8.73,"n":220,"o":8.73,"t":"2026-04-28T04:00:00Z","v":52192,"vw":8.826543},{"c":9.09,"h":9.13,"l":8.94,"n":247,"o":8.94,"t":"2026-04-29T04:00:00Z","v":34298,"vw":9.083603},{"c":8.7249,"h":8.8,"l":8.7097,"n":189,"o":8.8,"t":"2026-04-30T04:00:00Z","v":16227,"vw":8.750489},{"c":8.91,"h":9.05,"l":8.74,"n":194,"o":8.74,"t":"2026-05-01T04:00:00Z","v":15760,"vw":8.892733},{"c":8.6131,"h":8.91,"l":8.6131,"n":157,"o":8.91,"t":"2026-05-04T04:00:00Z","v":11326,"vw":8.759854},{"c":8.57,"h":8.6901,"l":8.55,"n":153,"o":8.55,"t":"2026-05-05T04:00:00Z","v":13579,"vw":8.608727},{"c":8.21,"h":8.5,"l":8.2,"n":196,"o":8.5,"t":"2026-05-06T04:00:00Z","v":21250,"vw":8.246395},{"c":8.5836,"h":8.7,"l":8.3,"n":186,"o":8.3,"t":"2026-05-07T04:00:00Z","v":25096,"vw":8.573808},{"c":8.5279,"h":8.59,"l":8.49,"n":129,"o":8.55,"t":"2026-05-08T04:00:00Z","v":10506,"vw":8.549276},{"c":8.5132,"h":8.545,"l":8.26,"n":83,"o":8.54,"t":"2026-05-11T04:00:00Z","v":5633,"vw":8.493476},{"c":8.33,"h":8.4699,"l":8.31,"n":248,"o":8.4699,"t":"2026-05-12T04:00:00Z","v":21726,"vw":8.339719},{"c":8.2318,"h":8.39,"l":8.21,"n":164,"o":8.31,"t":"2026-05-13T04:00:00Z","v":10280,"vw":8.246816},{"c":8.33,"h":8.42,"l":8.23,"n":167,"o":8.28,"t":"2026-05-14T04:00:00Z","v":13606,"vw":8.331687},{"c":8.81,"h":8.8251,"l":8.515,"n":328,"o":8.515,"t":"2026-05-15T04:00:00Z","v":33294,"vw":8.776453},{"c":9.1299,"h":9.1801,"l":9,"n":216,"o":9.005,"t":"2026-05-18T04:00:00Z","v":16957,"vw":9.108242},{"c":9.1,"h":9.368,"l":9.05,"n":156,"o":9.368,"t":"2026-05-19T04:00:00Z","v":10070,"vw":9.21652},{"c":8.6753,"h":9.04,"l":8.67,"n":227,"o":9.04,"t":"2026-05-20T04:00:00Z","v":33150,"vw":8.801658},{"c":8.54,"h":8.83,"l":8.5201,"n":175,"o":8.83,"t":"2026-05-21T04:00:00Z","v":20664,"vw":8.615621},{"c":8.5851,"h":8.6075,"l":8.41,"n":88,"o":8.42,"t":"2026-05-22T04:00:00Z","v":3358,"vw":8.527742},{"c":8.5254,"h":8.6,"l":8.42,"n":117,"o":8.42,"t":"2026-05-26T04:00:00Z","v":4758,"vw":8.515444},{"c":8.4733,"h":8.52,"l":8.39,"n":100,"o":8.52,"t":"2026-05-27T04:00:00Z","v":5268,"vw":8.44495},{"c":16.5911,"h":16.89,"l":16.52,"n":98,"o":16.89,"t":"2026-05-28T04:00:00Z","v":2623,"vw":16.617576},{"c":16.6334,"h":16.69,"l":16.615,"n":62,"o":16.69,"t":"2026-05-29T04:00:00Z","v":1507,"vw":16.652556},{"c":17.2573,"h":17.41,"l":16.68,"n":116,"o":16.68,"t":"2026-06-01T04:00:00Z","v":7228,"vw":17.183795},{"c":18.2983,"h":18.3059,"l":17.46,"n":121,"o":17.54,"t":"2026-06-02T04:00:00Z","v":17309,"vw":18.164004},{"c":17.6308,"h":18.5,"l":17.6308,"n":121,"o":18.5,"t":"2026-06-03T04:00:00Z","v":9177,"vw":17.983183},{"c":16.78,"h":17.02,"l":16.7,"n":120,"o":17.02,"t":"2026-06-04T04:00:00Z","v":10345,"vw":16.80239},{"c":17.3718,"h":17.39,"l":16.92,"n":91,"o":16.92,"t":"2026-06-05T04:00:00Z","v":5735,"vw":17.345369},{"c":17.731,"h":17.8,"l":17.48,"n":160,"o":17.5,"t":"2026-06-08T04:00:00Z","v":10696,"vw":17.719022},{"c":17.1912,"h":17.73,"l":17.0501,"n":181,"o":17.2,"t":"2026-06-09T04:00:00Z","v":11117,"vw":17.331674},{"c":17.8295,"h":17.84,"l":16.96,"n":78,"o":16.97,"t":"2026-06-10T04:00:00Z","v":6141,"vw":17.065851},{"c":16.8639,"h":17.44,"l":16.83,"n":61,"o":17.44,"t":"2026-06-11T04:00:00Z","v":3201,"vw":17.080237},{"c":16.7959,"h":16.7959,"l":16.53,"n":82,"o":16.62,"t":"2026-06-12T04:00:00Z","v":4224,"vw":16.624607},{"c":16.5922,"h":16.67,"l":16.5922,"n":69,"o":16.67,"t":"2026-06-15T04:00:00Z","v":722,"vw":16.66995},{"c":16.7016,"h":16.875,"l":16.58,"n":105,"o":16.86,"t":"2026-06-16T04:00:00Z","v":3153,"vw":16.731287},{"c":16.3395,"h":16.6,"l":15.99,"n":131,"o":16.59,"t":"2026-06-17T04:00:00Z","v":6766,"vw":16.379221},{"c":16.3269,"h":16.57,"l":15.88,"n":99,"o":15.88,"t":"2026-06-18T04:00:00Z","v":9300,"vw":16.421196},{"c":15.7254,"h":16.24,"l":15.7254,"n":68,"o":16.135,"t":"2026-06-22T04:00:00Z","v":3791,"vw":15.916851},{"c":15.4524,"h":15.74,"l":15.33,"n":80,"o":15.74,"t":"2026-06-23T04:00:00Z","v":2887,"vw":15.451},{"c":14.8687,"h":15.09,"l":14.75,"n":144,"o":15.09,"t":"2026-06-24T04:00:00Z","v":16532,"vw":14.797545},{"c":14.6159,"h":14.95,"l":14.56,"n":56,"o":14.95,"t":"2026-06-25T04:00:00Z","v":4233,"vw":14.667531},{"c":13.9548,"h":14.25,"l":13.81,"n":116,"o":13.965,"t":"2026-06-26T04:00:00Z","v":8050,"vw":13.968488},{"c":13.6101,"h":13.93,"l":13.61,"n":96,"o":13.81,"t":"2026-06-29T04:00:00Z","v":4175,"vw":13.726078},{"c":13.5924,"h":13.5924,"l":13.47,"n":84,"o":13.47,"t":"2026-06-30T04:00:00Z","v":3650,"vw":13.496612},{"c":13.6133,"h":13.66,"l":13.48,"n":89,"o":13.59,"t":"2026-07-01T04:00:00Z","v":7533,"vw":13.634063},{"c":12.7896,"h":13.37,"l":12.78,"n":107,"o":13.37,"t":"2026-07-02T04:00:00Z","v":8363,"vw":13.075924},{"c":12.8482,"h":12.93,"l":12.72,"n":109,"o":12.72,"t":"2026-07-06T04:00:00Z","v":7698,"vw":12.832536},{"c":12.4301,"h":12.69,"l":12.3701,"n":137,"o":12.69,"t":"2026-07-07T04:00:00Z","v":10875,"vw":12.447481},{"c":12.6704,"h":12.9,"l":12.42,"n":245,"o":12.42,"t":"2026-07-08T04:00:00Z","v":19125,"vw":12.713628},{"c":12.5861,"h":12.67,"l":12.5861,"n":184,"o":12.661,"t":"2026-07-09T04:00:00Z","v":13634,"vw":12.611706},{"c":13.2162,"h":13.33,"l":12.62,"n":207,"o":12.63,"t":"2026-07-10T04:00:00Z","v":27899,"vw":13.106868},{"c":13.6124,"h":13.73,"l":13.61,"n":145,"o":13.67,"t":"2026-07-13T04:00:00Z","v":8484,"vw":13.668195},{"c":13.7411,"h":13.8408,"l":13.635,"n":110,"o":13.72,"t":"2026-07-14T04:00:00Z","v":4412,"vw":13.678509},{"c":13.5593,"h":13.8,"l":13.55,"n":107,"o":13.8,"t":"2026-07-15T04:00:00Z","v":3974,"vw":13.648227},{"c":13.63,"h":13.76,"l":13.415,"n":89,"o":13.475,"t":"2026-07-16T04:00:00Z","v":4800,"vw":13.66144},{"c":13.551,"h":13.905,"l":13.465,"n":126,"o":13.8,"t":"2026-07-17T04:00:00Z","v":4609,"vw":13.574208},{"c":14.0405,"h":14.0405,"l":13.52,"n":75,"o":13.52,"t":"2026-07-20T04:00:00Z","v":2091,"vw":13.850889},{"c":13.6028,"h":14,"l":13.59,"n":113,"o":13.92,"t":"2026-07-21T04:00:00Z","v":4767,"vw":13.695544},{"c":13.9312,"h":13.9312,"l":13.69,"n":72,"o":13.69,"t":"2026-07-22T04:00:00Z","v":2017,"vw":13.808089},{"c":13.7042,"h":14.02,"l":13.7042,"n":101,"o":14.02,"t":"2026-07-23T04:00:00Z","v":3142,"vw":13.815316},{"c":13.8703,"h":13.88,"l":13.67,"n":113,"o":13.69,"t":"2026-07-24T04:00:00Z","v":6256,"vw":13.785236},{"c":13.762,"h":13.77,"l":13.6303,"n":98,"o":13.64,"t":"2026-07-27T04:00:00Z","v":2321,"vw":13.683025},{"c":13.4753,"h":13.655,"l":13.4516,"n":110,"o":13.62,"t":"2026-07-28T04:00:00Z","v":9611,"vw":13.579688},{"c":13.7465,"h":13.78,"l":13.54,"n":81,"o":13.6438,"t":"2026-07-29T04:00:00Z","v":2650,"vw":13.68891},{"c":13.53,"h":14,"l":13.53,"n":95,"o":14,"t":"2026-07-30T04:00:00Z","v":2378,"vw":13.670631},{"c":14.0235,"h":14.2,"l":13.9501,"n":153,"o":14.2,"t":"2026-07-31T04:00:00Z","v":13475,"vw":14.137157},{"c":14.1263,"h":14.25,"l":14.02,"n":108,"o":14.1528,"t":"2026-08-03T04:00:00Z","v":4210,"vw":14.134747},{"c":13.4809,"h":13.82,"l":13.47,"n":95,"o":13.82,"t":"2026-08-04T04:00:00Z","v":3673,"vw":13.608286},{"c":13.2679,"h":13.38,"l":13.24,"n":64,"o":13.37,"t":"2026-08-05T04:00:00Z","v":1869,"vw":13.278696},{"c":13.1869,"h":13.2686,"l":13.15,"n":87,"o":13.19,"t":"2026-08-06T04:00:00Z","v":2181,"vw":13.210472},{"c":12.699,"h":13.09,"l":12.699,"n":97,"o":13.09,"t":"2026-08-07T04:00:00Z","v":5478,"vw":12.959405},{"c":12.4146,"h":12.445,"l":12.4146,"n":96,"o":12.42,"t":"2026-08-10T04:00:00Z","v":5492,"vw":12.429662},{"c":12.4531,"h":12.47,"l":12.33,"n":89,"o":12.33,"t":"2026-08-11T04:00:00Z","v":3154,"vw":12.422363},{"c":12.3476,"h":12.4,"l":12.3,"n":68,"o":12.3,"t":"2026-08-12T04:00:00Z","v":2633,"vw":12.355681},{"c":12.5701,"h":12.6,"l":12.29,"n":139,"o":12.32,"t":"2026-08-13T04:00:00Z","v":9738,"vw":12.453752},{"c":12.6416,"h":12.77,"l":12.635,"n":120,"o":12.76,"t":"2026-08-14T04:00:00Z","v":6164,"vw":12.745766},{"c":12.2873,"h":12.64,"l":12.2873,"n":206,"o":12.64,"t":"2026-08-17T04:00:00Z","v":15895,"vw":12.341744},{"c":12.07,"h":12.19,"l":12.032,"n":117,"o":12.19,"t":"2026-08-18T04:00:00Z","v":5201,"vw":12.109708},{"c":10.5278,"h":11.36,"l":10.51,"n":274,"o":11.36,"t":"2026-08-19T04:00:00Z","v":37636,"vw":10.710468},{"c":11.12,"h":11.128,"l":10.71,"n":327,"o":10.71,"t":"2026-08-20T04:00:00Z","v":38035,"vw":10.932604},{"c":10.8194,"h":11.03,"l":10.68,"n":175,"o":10.98,"t":"2026-08-21T04:00:00Z","v":14513,"vw":10.84939},{"c":10.933,"h":11.03,"l":10.9,"n":104,"o":11.03,"t":"2026-08-24T04:00:00Z","v":4026,"vw":10.953804},{"c":10.556,"h":10.9,"l":10.556,"n":97,"o":10.9,"t":"2026-08-25T04:00:00Z","v":4583,"vw":10.83354},{"c":10.6521,"h":10.71,"l":10.61,"n":97,"o":10.63,"t":"2026-08-26T04:00:00Z","v":7244,"vw":10.637549},{"c":10.7197,"h":10.755,"l":10.68,"n":115,"o":10.755,"t":"2026-08-27T04:00:00Z","v":3069,"vw":10.700393},{"c":11.3145,"h":11.335,"l":10.88,"n":121,"o":10.88,"t":"2026-08-28T04:00:00Z","v":7086,"vw":11.039665},{"c":11.3058,"h":11.55,"l":11.22,"n":114,"o":11.55,"t":"2026-08-31T04:00:00Z","v":6067,"vw":11.47602},{"c":11.11,"h":11.25,"l":11.11,"n":127,"o":11.24,"t":"2026-09-01T04:00:00Z","v":8482,"vw":11.18934},{"c":10.8098,"h":11.13,"l":10.66,"n":150,"o":10.95,"t":"2026-09-02T04:00:00Z","v":10412,"vw":10.881186},{"c":10.7938,"h":10.98,"l":10.7,"n":174,"o":10.7,"t":"2026-09-03T04:00:00Z","v":11785,"vw":10.896767},{"c":10.9674,"h":10.9848,"l":10.9674,"n":77,"o":10.9848,"t":"2026-09-04T04:00:00Z","v":891,"vw":10.9848},{"c":11.4484,"h":11.6,"l":11.28,"n":143,"o":11.28,"t":"2026-09-08T04:00:00Z","v":7379,"vw":11.372343},{"c":11.6434,"h":11.6434,"l":11.44,"n":132,"o":11.44,"t":"2026-09-09T04:00:00Z","v":4596,"vw":11.570116},{"c":11.9913,"h":12.01,"l":11.7415,"n":136,"o":11.9,"t":"2026-09-10T04:00:00Z","v":8168,"vw":11.945002},{"c":11.961,"h":11.961,"l":11.76,"n":128,"o":11.85,"t":"2026-09-11T04:00:00Z","v":4483,"vw":11.894584},{"c":11.758,"h":11.905,"l":11.68,"n":180,"o":11.905,"t":"2026-09-14T04:00:00Z","v":5851,"vw":11.743898},{"c":12.0963,"h":12.12,"l":12.07,"n":140,"o":12.07,"t":"2026-09-15T04:00:00Z","v":5499,"vw":12.079001},{"c":12.0384,"h":12.11,"l":11.831,"n":113,"o":11.92,"t":"2026-09-16T04:00:00Z","v":5624,"vw":11.989791},{"c":11.4946,"h":11.741,"l":11.44,"n":224,"o":11.74,"t":"2026-09-17T04:00:00Z","v":10838,"vw":11.522414},{"c":11.7948,"h":11.7948,"l":11.64,"n":74,"o":11.64,"t":"2026-09-18T04:00:00Z","v":1976,"vw":11.732334},{"c":11.5308,"h":11.54,"l":11.5,"n":131,"o":11.51,"t":"2026-09-21T04:00:00Z","v":3944,"vw":11.522523},{"c":11.12,"h":11.4,"l":11.06,"n":147,"o":11.31,"t":"2026-09-22T04:00:00Z","v":8767,"vw":11.159127},{"c":11.4972,"h":11.5937,"l":11.01,"n":129,"o":11.01,"t":"2026-09-23T04:00:00Z","v":5671,"vw":11.511452},{"c":11.2656,"h":11.5701,"l":11.26,"n":136,"o":11.43,"t":"2026-09-24T04:00:00Z","v":5778,"vw":11.403396},{"c":11.255,"h":11.419,"l":11.1801,"n":111,"o":11.419,"t":"2026-09-25T04:00:00Z","v":6460,"vw":11.266762},{"c":11.148,"h":11.16,"l":11.06,"n":215,"o":11.14,"t":"2026-09-28T04:00:00Z","v":10662,"vw":11.135059},{"c":11.1142,"h":11.2886,"l":11.0463,"n":180,"o":11.06,"t":"2026-09-29T04:00:00Z","v":11347,"vw":11.148044},{"c":11.1635,"h":11.215,"l":11,"n":140,"o":11.18,"t":"2026-09-30T04:00:00Z","v":9797,"vw":11.086528},{"c":11.6355,"h":11.64,"l":11.21,"n":295,"o":11.26,"t":"2026-10-01T04:00:00Z","v":41872,"vw":11.443623},{"c":11.71,"h":11.81,"l":11.6613,"n":113,"o":11.6613,"t":"2026-10-02T04:00:00Z","v":4507,"vw":11.732107},{"c":11.4757,"h":11.81,"l":11.435,"n":109,"o":11.6501,"t":"2026-10-05T04:00:00Z","v":6886,"vw":11.711757},{"c":12.0068,"h":12.05,"l":11.39,"n":119,"o":11.39,"t":"2026-10-06T04:00:00Z","v":3397,"vw":11.91221},{"c":11.9452,"h":12.01,"l":11.81,"n":104,"o":12.01,"t":"2026-10-07T04:00:00Z","v":3120,"vw":11.954707},{"c":12.2209,"h":12.63,"l":12.2,"n":201,"o":12.2,"t":"2026-10-08T04:00:00Z","v":11183,"vw":12.371967},{"c":11.5256,"h":12.196,"l":11.48,"n":190,"o":12.145,"t":"2026-10-09T04:00:00Z","v":14192,"vw":11.80225},{"c":11.74,"h":11.79,"l":11.58,"n":158,"o":11.61,"t":"2026-10-12T04:00:00Z","v":22522,"vw":11.687737},{"c":12.3202,"h":12.33,"l":11.87,"n":179,"o":11.975,"t":"2026-10-13T04:00:00Z","v":14387,"vw":12.130356},{"c":11.9406,"h":12.105,"l":11.8965,"n":92,"o":12.105,"t":"2026-10-14T04:00:00Z","v":7140,"vw":11.948059},{"c":11.4605,"h":11.55,"l":11.34,"n":146,"o":11.5,"t":"2026-10-15T04:00:00Z","v":13504,"vw":11.43831},{"c":12.0872,"h":12.1002,"l":11.3,"n":125,"o":11.3,"t":"2026-10-16T04:00:00Z","v":8617,"vw":11.757728},{"c":11.857,"h":12.05,"l":11.77,"n":66,"o":12.05,"t":"2026-10-19T04:00:00Z","v":2983,"vw":11.882599},{"c":11.1054,"h":11.753,"l":11.08,"n":91,"o":11.625,"t":"2026-10-20T04:00:00Z","v":11837,"vw":11.436965},{"c":11.0316,"h":11.04,"l":10.845,"n":77,"o":10.8701,"t":"2026-10-21T04:00:00Z","v":9590,"vw":10.973166},{"c":11.2097,"h":11.41,"l":10.911,"n":125,"o":11.14,"t":"2026-10-22T04:00:00Z","v":12457,"vw":11.141735}],"volatilityBars":[{"c":11.5,"h":11.51,"l":11.5,"n":4,"o":11.51,"t":"2026-09-21T19:00:00Z","v":891,"vw":11.508823},{"c":11.53,"h":11.54,"l":11.5237,"n":63,"o":11.5237,"t":"2026-09-21T19:45:00Z","v":2378,"vw":11.530072},{"c":11.31,"h":11.31,"l":11.31,"n":5,"o":11.31,"t":"2026-09-22T13:45:00Z","v":700,"vw":11.31},{"c":11.31,"h":11.31,"l":11.31,"n":1,"o":11.31,"t":"2026-09-22T14:00:00Z","v":100,"vw":11.31},{"c":11.4,"h":11.4,"l":11.37,"n":2,"o":11.37,"t":"2026-09-22T14:15:00Z","v":700,"vw":11.391429},{"c":11.06,"h":11.06,"l":11.06,"n":1,"o":11.06,"t":"2026-09-22T15:30:00Z","v":500,"vw":11.06},{"c":11.0663,"h":11.0663,"l":11.0663,"n":1,"o":11.0663,"t":"2026-09-22T19:00:00Z","v":491,"vw":11.0663},{"c":11.15,"h":11.15,"l":11.1022,"n":74,"o":11.11,"t":"2026-09-22T19:45:00Z","v":4062,"vw":11.11744},{"c":11.12,"h":11.12,"l":11.12,"n":3,"o":11.12,"t":"2026-09-22T20:00:00Z","v":1453,"vw":11.12},{"c":11.01,"h":11.01,"l":11.01,"n":2,"o":11.01,"t":"2026-09-23T14:00:00Z","v":150,"vw":11.01},{"c":11.5508,"h":11.57,"l":11.5508,"n":2,"o":11.57,"t":"2026-09-23T17:15:00Z","v":777,"vw":11.560116},{"c":11.5937,"h":11.5937,"l":11.5937,"n":1,"o":11.5937,"t":"2026-09-23T18:15:00Z","v":119,"vw":11.5937},{"c":11.4899,"h":11.519,"l":11.489,"n":6,"o":11.519,"t":"2026-09-23T19:00:00Z","v":1523,"vw":11.498997},{"c":11.52,"h":11.5391,"l":11.4999,"n":48,"o":11.52,"t":"2026-09-23T19:45:00Z","v":2514,"vw":11.522356},{"c":11.43,"h":11.43,"l":11.43,"n":2,"o":11.43,"t":"2026-09-24T13:30:00Z","v":170,"vw":11.43},{"c":11.42,"h":11.42,"l":11.36,"n":5,"o":11.36,"t":"2026-09-24T14:45:00Z","v":430,"vw":11.375},{"c":11.465,"h":11.465,"l":11.46,"n":7,"o":11.46,"t":"2026-09-24T15:00:00Z","v":440,"vw":11.461667},{"c":11.57,"h":11.5701,"l":11.57,"n":13,"o":11.57,"t":"2026-09-24T15:30:00Z","v":1550,"vw":11.570048},{"c":11.26,"h":11.3,"l":11.26,"n":47,"o":11.3,"t":"2026-09-24T19:45:00Z","v":2360,"vw":11.273612},{"c":11.4165,"h":11.419,"l":11.4165,"n":2,"o":11.419,"t":"2026-09-25T14:00:00Z","v":300,"vw":11.417333},{"c":11.39,"h":11.415,"l":11.39,"n":5,"o":11.39,"t":"2026-09-25T14:15:00Z","v":989,"vw":11.407653},{"c":11.3699,"h":11.37,"l":11.3699,"n":4,"o":11.37,"t":"2026-09-25T15:45:00Z","v":366,"vw":11.36995},{"c":11.2599,"h":11.27,"l":11.1801,"n":71,"o":11.1801,"t":"2026-09-25T19:45:00Z","v":4393,"vw":11.210793},{"c":11.12,"h":11.14,"l":11.12,"n":6,"o":11.14,"t":"2026-09-28T16:30:00Z","v":402,"vw":11.135},{"c":11.15,"h":11.15,"l":11.15,"n":4,"o":11.15,"t":"2026-09-28T16:45:00Z","v":270,"vw":11.15},{"c":11.07,"h":11.15,"l":11.06,"n":19,"o":11.13,"t":"2026-09-28T17:00:00Z","v":2837,"vw":11.137587},{"c":11.14,"h":11.145,"l":11.07,"n":6,"o":11.07,"t":"2026-09-28T17:15:00Z","v":561,"vw":11.117},{"c":11.1,"h":11.1001,"l":11.1,"n":22,"o":11.1,"t":"2026-09-28T18:30:00Z","v":1733,"vw":11.100043},{"c":11.16,"h":11.16,"l":11.14,"n":92,"o":11.1497,"t":"2026-09-28T19:45:00Z","v":4235,"vw":11.153376},{"c":11.0463,"h":11.06,"l":11.0463,"n":7,"o":11.06,"t":"2026-09-29T13:30:00Z","v":680,"vw":11.054616},{"c":11.2886,"h":11.2886,"l":11.2886,"n":1,"o":11.2886,"t":"2026-09-29T16:45:00Z","v":100,"vw":11.2886},{"c":11.2396,"h":11.2396,"l":11.2396,"n":1,"o":11.2396,"t":"2026-09-29T17:00:00Z","v":150,"vw":11.2396},{"c":11.195,"h":11.195,"l":11.195,"n":2,"o":11.195,"t":"2026-09-29T18:00:00Z","v":950,"vw":11.195},{"c":11.19,"h":11.195,"l":11.19,"n":16,"o":11.19,"t":"2026-09-29T18:15:00Z","v":2700,"vw":11.191793},{"c":11.19,"h":11.19,"l":11.19,"n":3,"o":11.19,"t":"2026-09-29T18:30:00Z","v":242,"vw":11.19},{"c":11.11,"h":11.1301,"l":11.11,"n":99,"o":11.12,"t":"2026-09-29T19:45:00Z","v":6156,"vw":11.12009},{"c":11.18,"h":11.18,"l":11.18,"n":1,"o":11.18,"t":"2026-09-30T13:30:00Z","v":150,"vw":11.18},{"c":11.215,"h":11.215,"l":11.1901,"n":2,"o":11.1901,"t":"2026-09-30T13:45:00Z","v":880,"vw":11.20255},{"c":11.18,"h":11.18,"l":11.18,"n":2,"o":11.18,"t":"2026-09-30T14:00:00Z","v":107,"vw":11.18},{"c":11,"h":11.02,"l":11,"n":19,"o":11.02,"t":"2026-09-30T15:15:00Z","v":3764,"vw":11.018401},{"c":11.05,"h":11.05,"l":11.03,"n":2,"o":11.03,"t":"2026-09-30T16:15:00Z","v":264,"vw":11.042424},{"c":11.04,"h":11.06,"l":11.04,"n":4,"o":11.06,"t":"2026-09-30T16:45:00Z","v":366,"vw":11.048453},{"c":11.05,"h":11.05,"l":11.05,"n":1,"o":11.05,"t":"2026-09-30T17:15:00Z","v":161,"vw":11.05},{"c":11.0802,"h":11.0802,"l":11.08,"n":3,"o":11.08,"t":"2026-09-30T19:00:00Z","v":394,"vw":11.0801},{"c":11.19,"h":11.19,"l":11.1178,"n":40,"o":11.13,"t":"2026-09-30T19:45:00Z","v":2961,"vw":11.142759},{"c":11.27,"h":11.27,"l":11.26,"n":12,"o":11.26,"t":"2026-10-01T13:30:00Z","v":737,"vw":11.261429},{"c":11.21,"h":11.21,"l":11.21,"n":3,"o":11.21,"t":"2026-10-01T14:00:00Z","v":200,"vw":11.21},{"c":11.36,"h":11.36,"l":11.33,"n":7,"o":11.34,"t":"2026-10-01T14:30:00Z","v":814,"vw":11.345075},{"c":11.32,"h":11.32,"l":11.32,"n":1,"o":11.32,"t":"2026-10-01T14:45:00Z","v":200,"vw":11.32},{"c":11.35,"h":11.3521,"l":11.35,"n":68,"o":11.35,"t":"2026-10-01T15:30:00Z","v":21302,"vw":11.350235},{"c":11.39,"h":11.39,"l":11.39,"n":5,"o":11.39,"t":"2026-10-01T16:00:00Z","v":375,"vw":11.39},{"c":11.4099,"h":11.41,"l":11.4099,"n":14,"o":11.41,"t":"2026-10-01T16:15:00Z","v":1580,"vw":11.40995},{"c":11.47,"h":11.47,"l":11.47,"n":2,"o":11.47,"t":"2026-10-01T16:45:00Z","v":142,"vw":11.47},{"c":11.43,"h":11.43,"l":11.43,"n":2,"o":11.43,"t":"2026-10-01T17:00:00Z","v":300,"vw":11.43},{"c":11.455,"h":11.455,"l":11.455,"n":1,"o":11.455,"t":"2026-10-01T19:00:00Z","v":130,"vw":11.455},{"c":11.52,"h":11.52,"l":11.52,"n":1,"o":11.52,"t":"2026-10-01T19:15:00Z","v":100,"vw":11.52},{"c":11.64,"h":11.64,"l":11.55,"n":120,"o":11.55,"t":"2026-10-01T19:45:00Z","v":14975,"vw":11.611022},{"c":11.7375,"h":11.739,"l":11.6613,"n":6,"o":11.6613,"t":"2026-10-02T13:45:00Z","v":700,"vw":11.715257},{"c":11.75,"h":11.75,"l":11.75,"n":3,"o":11.75,"t":"2026-10-02T16:45:00Z","v":239,"vw":11.75},{"c":11.78,"h":11.78,"l":11.78,"n":2,"o":11.78,"t":"2026-10-02T17:00:00Z","v":173,"vw":11.78},{"c":11.81,"h":11.81,"l":11.81,"n":4,"o":11.81,"t":"2026-10-02T17:30:00Z","v":226,"vw":11.81},{"c":11.77,"h":11.78,"l":11.77,"n":4,"o":11.78,"t":"2026-10-02T19:00:00Z","v":309,"vw":11.776633},{"c":11.725,"h":11.7499,"l":11.7,"n":30,"o":11.72,"t":"2026-10-02T19:45:00Z","v":1835,"vw":11.71966},{"c":11.73,"h":11.73,"l":11.73,"n":1,"o":11.73,"t":"2026-10-02T20:00:00Z","v":460,"vw":11.73},{"c":11.6501,"h":11.6501,"l":11.6501,"n":1,"o":11.6501,"t":"2026-10-05T13:30:00Z","v":137,"vw":11.6501},{"c":11.7401,"h":11.7401,"l":11.73,"n":11,"o":11.74,"t":"2026-10-05T13:45:00Z","v":1518,"vw":11.737204},{"c":11.81,"h":11.81,"l":11.81,"n":1,"o":11.81,"t":"2026-10-05T15:00:00Z","v":500,"vw":11.81},{"c":11.775,"h":11.775,"l":11.775,"n":1,"o":11.775,"t":"2026-10-05T15:15:00Z","v":1000,"vw":11.775},{"c":11.7004,"h":11.725,"l":11.7004,"n":5,"o":11.725,"t":"2026-10-05T15:30:00Z","v":1920,"vw":11.713543},{"c":11.59,"h":11.59,"l":11.59,"n":2,"o":11.59,"t":"2026-10-05T16:15:00Z","v":198,"vw":11.59},{"c":11.6119,"h":11.6119,"l":11.6119,"n":1,"o":11.6119,"t":"2026-10-05T16:30:00Z","v":138,"vw":11.6119},{"c":11.49,"h":11.505,"l":11.49,"n":2,"o":11.505,"t":"2026-10-05T18:15:00Z","v":300,"vw":11.5},{"c":11.435,"h":11.4777,"l":11.435,"n":2,"o":11.4777,"t":"2026-10-05T19:00:00Z","v":209,"vw":11.457269},{"c":11.39,"h":11.39,"l":11.39,"n":2,"o":11.39,"t":"2026-10-06T13:30:00Z","v":140,"vw":11.39},{"c":12.05,"h":12.05,"l":12.05,"n":1,"o":12.05,"t":"2026-10-06T14:15:00Z","v":100,"vw":12.05},{"c":11.87,"h":11.87,"l":11.87,"n":2,"o":11.87,"t":"2026-10-06T15:00:00Z","v":151,"vw":11.87},{"c":11.77,"h":11.77,"l":11.77,"n":5,"o":11.77,"t":"2026-10-06T16:00:00Z","v":500,"vw":11.77},{"c":12.04,"h":12.04,"l":12.04,"n":1,"o":12.04,"t":"2026-10-06T19:30:00Z","v":125,"vw":12.04},{"c":12,"h":12.041,"l":12,"n":43,"o":12.041,"t":"2026-10-06T19:45:00Z","v":1607,"vw":12.020215},{"c":12.01,"h":12.01,"l":12.01,"n":3,"o":12.01,"t":"2026-10-07T13:30:00Z","v":467,"vw":12.01},{"c":11.81,"h":11.81,"l":11.81,"n":1,"o":11.81,"t":"2026-10-07T16:30:00Z","v":150,"vw":11.81},{"c":11.94,"h":11.9799,"l":11.94,"n":23,"o":11.9549,"t":"2026-10-07T19:45:00Z","v":1271,"vw":11.953289},{"c":12.33,"h":12.355,"l":12.2,"n":11,"o":12.2,"t":"2026-10-08T13:30:00Z","v":1887,"vw":12.237757},{"c":12.25,"h":12.25,"l":12.24,"n":5,"o":12.25,"t":"2026-10-08T13:45:00Z","v":595,"vw":12.246},{"c":12.5,"h":12.5,"l":12.4056,"n":21,"o":12.4056,"t":"2026-10-08T14:00:00Z","v":3767,"vw":12.430704},{"c":12.53,"h":12.53,"l":12.53,"n":3,"o":12.53,"t":"2026-10-08T14:30:00Z","v":334,"vw":12.53},{"c":12.5201,"h":12.5201,"l":12.5201,"n":2,"o":12.5201,"t":"2026-10-08T15:15:00Z","v":120,"vw":12.5201},{"c":12.63,"h":12.63,"l":12.63,"n":1,"o":12.63,"t":"2026-10-08T16:00:00Z","v":100,"vw":12.63},{"c":12.6,"h":12.6,"l":12.6,"n":4,"o":12.6,"t":"2026-10-08T16:15:00Z","v":500,"vw":12.6},{"c":12.55,"h":12.55,"l":12.55,"n":1,"o":12.55,"t":"2026-10-08T16:30:00Z","v":125,"vw":12.55},{"c":12.52,"h":12.52,"l":12.52,"n":3,"o":12.52,"t":"2026-10-08T16:45:00Z","v":210,"vw":12.52},{"c":12.28,"h":12.285,"l":12.28,"n":3,"o":12.285,"t":"2026-10-08T18:15:00Z","v":300,"vw":12.283},{"c":12.23,"h":12.23,"l":12.23,"n":4,"o":12.23,"t":"2026-10-08T19:00:00Z","v":133,"vw":12.23},{"c":12.23,"h":12.24,"l":12.22,"n":34,"o":12.23,"t":"2026-10-08T19:45:00Z","v":1346,"vw":12.229002},{"c":12.24,"h":12.24,"l":12.24,"n":1,"o":12.24,"t":"2026-10-08T20:00:00Z","v":500,"vw":12.24},{"c":12.0099,"h":12.196,"l":12.0099,"n":35,"o":12.145,"t":"2026-10-09T13:30:00Z","v":5639,"vw":12.138676},{"c":11.77,"h":11.77,"l":11.77,"n":3,"o":11.77,"t":"2026-10-09T14:30:00Z","v":153,"vw":11.77},{"c":11.665,"h":11.665,"l":11.665,"n":2,"o":11.665,"t":"2026-10-09T16:00:00Z","v":144,"vw":11.665},{"c":11.5699,"h":11.57,"l":11.56,"n":9,"o":11.57,"t":"2026-10-09T16:30:00Z","v":2180,"vw":11.568984},{"c":11.57,"h":11.57,"l":11.57,"n":1,"o":11.57,"t":"2026-10-09T16:45:00Z","v":100,"vw":11.57},{"c":11.5,"h":11.5,"l":11.5,"n":1,"o":11.5,"t":"2026-10-09T17:30:00Z","v":100,"vw":11.5},{"c":11.5,"h":11.52,"l":11.48,"n":9,"o":11.52,"t":"2026-10-09T17:45:00Z","v":1198,"vw":11.490909},{"c":11.5051,"h":11.5051,"l":11.49,"n":9,"o":11.49,"t":"2026-10-09T18:00:00Z","v":1100,"vw":11.497309},{"c":11.5,"h":11.5,"l":11.5,"n":2,"o":11.5,"t":"2026-10-09T18:30:00Z","v":400,"vw":11.5},{"c":11.5201,"h":11.5201,"l":11.52,"n":3,"o":11.52,"t":"2026-10-09T19:00:00Z","v":464,"vw":11.520039},{"c":11.54,"h":11.54,"l":11.54,"n":2,"o":11.54,"t":"2026-10-09T19:30:00Z","v":206,"vw":11.54},{"c":11.53,"h":11.54,"l":11.53,"n":11,"o":11.53,"t":"2026-10-09T19:45:00Z","v":910,"vw":11.531332},{"c":11.58,"h":11.61,"l":11.58,"n":21,"o":11.61,"t":"2026-10-12T13:30:00Z","v":5960,"vw":11.60886},{"c":11.6,"h":11.6,"l":11.6,"n":2,"o":11.6,"t":"2026-10-12T14:00:00Z","v":101,"vw":11.6},{"c":11.665,"h":11.665,"l":11.665,"n":11,"o":11.665,"t":"2026-10-12T14:45:00Z","v":2081,"vw":11.665},{"c":11.71,"h":11.71,"l":11.66,"n":15,"o":11.66,"t":"2026-10-12T16:00:00Z","v":3745,"vw":11.681022},{"c":11.69,"h":11.69,"l":11.69,"n":1,"o":11.69,"t":"2026-10-12T16:15:00Z","v":100,"vw":11.69},{"c":11.7201,"h":11.7201,"l":11.71,"n":10,"o":11.71,"t":"2026-10-12T16:30:00Z","v":1900,"vw":11.717953},{"c":11.74,"h":11.74,"l":11.74,"n":1,"o":11.74,"t":"2026-10-12T17:30:00Z","v":2000,"vw":11.74},{"c":11.72,"h":11.72,"l":11.72,"n":2,"o":11.72,"t":"2026-10-12T18:00:00Z","v":1000,"vw":11.72},{"c":11.745,"h":11.745,"l":11.72,"n":4,"o":11.72,"t":"2026-10-12T18:15:00Z","v":1072,"vw":11.73915},{"c":11.74,"h":11.74,"l":11.74,"n":3,"o":11.74,"t":"2026-10-12T18:30:00Z","v":484,"vw":11.74},{"c":11.78,"h":11.78,"l":11.78,"n":2,"o":11.78,"t":"2026-10-12T19:00:00Z","v":125,"vw":11.78},{"c":11.79,"h":11.79,"l":11.79,"n":4,"o":11.79,"t":"2026-10-12T19:30:00Z","v":1434,"vw":11.79},{"c":11.77,"h":11.7752,"l":11.76,"n":15,"o":11.76,"t":"2026-10-12T19:45:00Z","v":1444,"vw":11.769261},{"c":11.74,"h":11.74,"l":11.74,"n":3,"o":11.74,"t":"2026-10-12T20:00:00Z","v":111,"vw":11.74},{"c":11.9851,"h":11.9851,"l":11.87,"n":16,"o":11.975,"t":"2026-10-13T13:30:00Z","v":1589,"vw":11.908979},{"c":12.1301,"h":12.17,"l":11.93,"n":22,"o":11.93,"t":"2026-10-13T13:45:00Z","v":2200,"vw":12.092785},{"c":12.05,"h":12.09,"l":12.01,"n":12,"o":12.02,"t":"2026-10-13T14:00:00Z","v":2301,"vw":12.052548},{"c":12.06,"h":12.06,"l":12.04,"n":4,"o":12.04,"t":"2026-10-13T14:15:00Z","v":852,"vw":12.044739},{"c":12.06,"h":12.11,"l":12.0507,"n":4,"o":12.11,"t":"2026-10-13T14:30:00Z","v":520,"vw":12.073731},{"c":12.091,"h":12.115,"l":12.091,"n":4,"o":12.115,"t":"2026-10-13T15:00:00Z","v":608,"vw":12.105333},{"c":12.2101,"h":12.23,"l":12.21,"n":10,"o":12.23,"t":"2026-10-13T17:15:00Z","v":1800,"vw":12.211989},{"c":12.23,"h":12.23,"l":12.23,"n":1,"o":12.23,"t":"2026-10-13T18:45:00Z","v":100,"vw":12.23},{"c":12.231,"h":12.231,"l":12.231,"n":2,"o":12.231,"t":"2026-10-13T19:00:00Z","v":103,"vw":12.231},{"c":12.31,"h":12.33,"l":12.28,"n":51,"o":12.28,"t":"2026-10-13T19:45:00Z","v":3245,"vw":12.308567},{"c":12.105,"h":12.105,"l":12.105,"n":1,"o":12.105,"t":"2026-10-14T13:30:00Z","v":915,"vw":12.105},{"c":11.9,"h":12.005,"l":11.9,"n":7,"o":12.005,"t":"2026-10-14T13:45:00Z","v":514,"vw":11.9448},{"c":11.945,"h":11.945,"l":11.945,"n":2,"o":11.945,"t":"2026-10-14T14:15:00Z","v":121,"vw":11.945},{"c":11.92,"h":11.92,"l":11.92,"n":1,"o":11.92,"t":"2026-10-14T17:00:00Z","v":789,"vw":11.92},{"c":11.92,"h":11.92,"l":11.8965,"n":8,"o":11.8965,"t":"2026-10-14T17:30:00Z","v":2140,"vw":11.901034},{"c":11.9402,"h":11.9402,"l":11.94,"n":4,"o":11.94,"t":"2026-10-14T19:00:00Z","v":360,"vw":11.9401},{"c":11.9099,"h":11.9099,"l":11.9099,"n":1,"o":11.9099,"t":"2026-10-14T19:30:00Z","v":900,"vw":11.9099},{"c":11.97,"h":11.97,"l":11.959,"n":17,"o":11.959,"t":"2026-10-14T19:45:00Z","v":855,"vw":11.968431},{"c":11.5,"h":11.5,"l":11.5,"n":6,"o":11.5,"t":"2026-10-15T13:45:00Z","v":3501,"vw":11.5},{"c":11.39,"h":11.47,"l":11.35,"n":20,"o":11.47,"t":"2026-10-15T14:00:00Z","v":1743,"vw":11.390625},{"c":11.549,"h":11.55,"l":11.549,"n":6,"o":11.55,"t":"2026-10-15T14:30:00Z","v":900,"vw":11.549556},{"c":11.34,"h":11.35,"l":11.34,"n":3,"o":11.35,"t":"2026-10-15T15:30:00Z","v":1350,"vw":11.346667},{"c":11.3501,"h":11.3501,"l":11.3501,"n":1,"o":11.3501,"t":"2026-10-15T15:45:00Z","v":1945,"vw":11.3501},{"c":11.38,"h":11.38,"l":11.38,"n":3,"o":11.38,"t":"2026-10-15T19:15:00Z","v":400,"vw":11.38},{"c":11.46,"h":11.47,"l":11.46,"n":20,"o":11.469,"t":"2026-10-15T19:45:00Z","v":2668,"vw":11.469312},{"c":11.535,"h":11.535,"l":11.3,"n":2,"o":11.3,"t":"2026-10-16T13:30:00Z","v":1833,"vw":11.417308},{"c":11.83,"h":11.85,"l":11.7462,"n":16,"o":11.7462,"t":"2026-10-16T13:45:00Z","v":1649,"vw":11.807025},{"c":11.84,"h":11.84,"l":11.84,"n":5,"o":11.84,"t":"2026-10-16T14:00:00Z","v":600,"vw":11.84},{"c":11.8,"h":11.81,"l":11.8,"n":5,"o":11.81,"t":"2026-10-16T14:15:00Z","v":1300,"vw":11.802077},{"c":11.8501,"h":11.87,"l":11.8401,"n":6,"o":11.87,"t":"2026-10-16T14:30:00Z","v":900,"vw":11.854071},{"c":11.995,"h":11.995,"l":11.995,"n":1,"o":11.995,"t":"2026-10-16T16:45:00Z","v":169,"vw":11.995},{"c":12.05,"h":12.05,"l":12.04,"n":3,"o":12.04,"t":"2026-10-16T17:00:00Z","v":239,"vw":12.045042},{"c":12.0795,"h":12.0795,"l":12.0795,"n":1,"o":12.0795,"t":"2026-10-16T18:30:00Z","v":250,"vw":12.0795},{"c":12.06,"h":12.1002,"l":12.06,"n":9,"o":12.1,"t":"2026-10-16T19:45:00Z","v":542,"vw":12.081914},{"c":12.2,"h":12.3,"l":12.2,"n":2,"o":12.3,"t":"2026-10-16T22:00:00Z","v":200,"vw":12.25},{"c":11.86,"h":12.05,"l":11.86,"n":3,"o":12.05,"t":"2026-10-19T13:30:00Z","v":795,"vw":12.001343},{"c":11.81,"h":11.81,"l":11.81,"n":4,"o":11.81,"t":"2026-10-19T14:15:00Z","v":500,"vw":11.81},{"c":11.77,"h":11.77,"l":11.77,"n":1,"o":11.77,"t":"2026-10-19T18:00:00Z","v":200,"vw":11.77},{"c":11.85,"h":11.86,"l":11.8399,"n":34,"o":11.84,"t":"2026-10-19T19:45:00Z","v":1395,"vw":11.850801},{"c":11.7,"h":11.753,"l":11.6,"n":10,"o":11.625,"t":"2026-10-20T13:30:00Z","v":6606,"vw":11.654449},{"c":11.191,"h":11.21,"l":11.191,"n":8,"o":11.21,"t":"2026-10-20T14:45:00Z","v":732,"vw":11.204558},{"c":11.08,"h":11.1101,"l":11.08,"n":29,"o":11.1099,"t":"2026-10-20T19:45:00Z","v":4100,"vw":11.105941},{"c":10.845,"h":10.895,"l":10.845,"n":9,"o":10.8701,"t":"2026-10-21T13:45:00Z","v":2807,"vw":10.869915},{"c":11.0278,"h":11.03,"l":11.02,"n":11,"o":11.03,"t":"2026-10-21T16:30:00Z","v":3000,"vw":11.026905},{"c":11.04,"h":11.04,"l":10.9398,"n":17,"o":10.95,"t":"2026-10-21T19:45:00Z","v":3435,"vw":11.013181},{"c":11.0001,"h":11.161,"l":11,"n":12,"o":11.14,"t":"2026-10-22T13:30:00Z","v":2209,"vw":11.083332},{"c":11.3101,"h":11.311,"l":10.911,"n":19,"o":11.005,"t":"2026-10-22T16:30:00Z","v":6126,"vw":11.109549},{"c":11.41,"h":11.41,"l":11.41,"n":2,"o":11.41,"t":"2026-10-22T16:45:00Z","v":188,"vw":11.41},{"c":11.36,"h":11.36,"l":11.36,"n":3,"o":11.36,"t":"2026-10-22T19:00:00Z","v":115,"vw":11.36},{"c":11.29,"h":11.29,"l":11.29,"n":1,"o":11.29,"t":"2026-10-22T19:30:00Z","v":500,"vw":11.29},{"c":11.19,"h":11.2201,"l":11.19,"n":32,"o":11.2,"t":"2026-10-22T19:45:00Z","v":2893,"vw":11.204308}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":22.678135002004765,"iv":1.907519526171438,"gamma":0.03881990454386786,"theta":-0.024426535715278155,"vega":0.007351274621469817,"rho":0.001022286300013101,"breakevenPct":105.65345193898823},{"delta":0.2,"premium":0.2548921990604065,"strike":13.960862407516748,"iv":0.80228548847436,"gamma":0.1105625965113984,"theta":-0.012479867499860558,"vega":0.008813310044161438,"rho":0.001537167929718018,"breakevenPct":26.81654822677819},{"delta":0.25,"premium":0.32789216606048593,"strike":13.376862671516113,"iv":0.7727284694659041,"gamma":0.1297930350146257,"theta":-0.013554009572349368,"vega":0.0099331983839278,"rho":0.0019172526093632213,"breakevenPct":22.25799831910398},{"delta":0.3,"premium":0.3802642246609813,"strike":12.789431013560748,"iv":0.7104924653401311,"gamma":0.15806911665814205,"theta":-0.01371727933108101,"vega":0.010911177201102422,"rho":0.00231053259444318,"breakevenPct":17.484814385949036},{"delta":0.35,"premium":0.39510611604295964,"strike":12.195755358281616,"iv":0.5888007106735481,"gamma":0.20280273209897387,"theta":-0.012223319011618518,"vega":0.01163096754809384,"rho":0.0027278199587432135,"breakevenPct":12.321127901055117},{"delta":0.4,"premium":0.4687958944776774,"strike":11.847120234494051,"iv":0.5533567209958405,"gamma":0.21684160758133159,"theta":-0.011909469696807238,"vega":0.01193430435666706,"rho":0.0031105068945574267,"breakevenPct":9.868382998400744},{"delta":0.45,"premium":0.5714356644082974,"strike":11.61903185687045,"iv":0.5603419872866752,"gamma":0.2157803239029978,"theta":-0.01217617144780152,"vega":0.012032768450186969,"rho":0.0034761722827751826,"breakevenPct":8.749275371140602},{"delta":0.5,"premium":0.6740754343389173,"strike":11.39094347924685,"iv":0.5673272535775097,"gamma":0.21471904022466407,"theta":-0.012442873198795801,"vega":0.012131232543706877,"rho":0.003841837670992939,"breakevenPct":7.63016774388046},{"delta":0.55,"premium":0.7767152042695373,"strike":11.16285510162325,"iv":0.5743125198683442,"gamma":0.21365775654633032,"theta":-0.012709574949790083,"vega":0.012229696637226785,"rho":0.004207503059210695,"breakevenPct":6.511060116620317},{"delta":0.6,"premium":0.8801022453889333,"strike":10.942662389735364,"iv":0.5723048115477145,"gamma":0.21053769045709705,"theta":-0.012561708099438653,"vega":0.012041980753809143,"rho":0.004572788741689581,"breakevenPct":5.469054792940919},{"delta":0.65,"premium":0.9853548516439455,"strike":10.742181234963914,"iv":0.5478461106655974,"gamma":0.20227786688051322,"theta":-0.011378869286287088,"vega":0.01113981555733761,"rho":0.004937126487463735,"breakevenPct":4.619535639739322},{"delta":0.7,"premium":1.0906074578989575,"strike":10.541700080192461,"iv":0.5233874097834804,"gamma":0.19401804330392944,"theta":-0.010196030473135526,"vega":0.01023765036086608,"rho":0.005301464233237889,"breakevenPct":3.7700164865377266},{"delta":0.75,"premium":1.1958600641539696,"strike":10.34121892542101,"iv":0.49892870890136326,"gamma":0.18575821972734563,"theta":-0.00901319165998396,"vega":0.009335485164394546,"rho":0.005665801979012043,"breakevenPct":2.9204973333361286},{"delta":0.8,"premium":1.3011126704089817,"strike":10.140737770649558,"iv":0.47447000801924616,"gamma":0.1774983961507618,"theta":-0.007830352846832396,"vega":0.008433319967923014,"rho":0.006030139724786198,"breakevenPct":2.070978180134531},{"delta":0.85,"premium":1.5656647652053444,"strike":9.793875929507736,"iv":0.47321710959149077,"gamma":0.15662788780213302,"theta":-0.0064475732132672995,"vega":0.007155588189025201,"rho":0.006270198778465148,"breakevenPct":1.3367056630693093},{"delta":0.9,"premium":2.205479413545426,"strike":9.10218441778873,"iv":0.5266302290260235,"gamma":0.10605033009117008,"theta":-0.00459379204973475,"vega":0.0049931324474990334,"rho":0.006217493933315798,"breakevenPct":0.8739201881776919}],"put":[{"delta":0.1,"premium":0.375,"strike":6.44159240556462,"iv":1.9727907375145575,"gamma":0.02872416108202482,"theta":-0.018520351550850394,"vega":0.0055230473796276216,"rho":-0.0011966592362955357,"breakevenPct":45.88086741335968},{"delta":0.15,"premium":0.375,"strike":8.217467636838013,"iv":1.301728034365557,"gamma":0.05791440400528938,"theta":-0.01614860096738702,"vega":0.0073335113207292375,"rho":-0.0016517883254776138,"breakevenPct":30.038559133268393},{"delta":0.2,"premium":0.3315510709661934,"strike":9.434489290338066,"iv":0.8575048082800777,"gamma":0.11192726833866086,"theta":-0.012578236965201148,"vega":0.008793633977770573,"rho":-0.002076270790318589,"breakevenPct":18.79409601174097},{"delta":0.25,"premium":0.3134533898305085,"strike":10.139830508474576,"iv":0.6066563559322035,"gamma":0.1637927966101695,"theta":-0.009939830508474577,"vega":0.009805508474576272,"rho":-0.0025183078049917733,"breakevenPct":12.340409478897136},{"delta":0.3,"premium":0.38628177966101696,"strike":10.404661016949152,"iv":0.5842252118644068,"gamma":0.18442309322033898,"theta":-0.010204661016949152,"vega":0.010573516949152543,"rho":-0.0030277348326658658,"breakevenPct":10.627588273654645},{"delta":0.35,"premium":0.4591101694915254,"strike":10.669491525423728,"iv":0.5617940677966102,"gamma":0.20505338983050847,"theta":-0.01046949152542373,"vega":0.011341525423728814,"rho":-0.003537161860339958,"breakevenPct":8.914767068412154},{"delta":0.4,"premium":0.531938559322034,"strike":10.934322033898304,"iv":0.5393629237288136,"gamma":0.225683686440678,"theta":-0.010734322033898305,"vega":0.012109533898305085,"rho":-0.0040465888880140514,"breakevenPct":7.201945863169658},{"delta":0.45,"premium":1.1356068743286793,"strike":11.403866809881848,"iv":0.8153759398496244,"gamma":0.1790242749731471,"theta":-0.016898388829215905,"vega":0.012421160042964554,"rho":-0.004956555146814452,"breakevenPct":8.398441211154907},{"delta":0.5,"premium":1.9143394199785184,"strike":11.94092373791622,"iv":1.1898120300751884,"gamma":0.11017357679914064,"theta":-0.025007948442534914,"vega":0.012582277121374866,"rho":-0.005998614130773528,"breakevenPct":10.554392018183346},{"delta":0.55,"premium":2.167757936507937,"strike":12.353174603174605,"iv":1.1708190476190476,"gamma":0.10609642857142858,"theta":-0.02409880952380952,"vega":0.012352777777777778,"rho":-0.006643759307492026,"breakevenPct":9.137473200293787},{"delta":0.6,"premium":2.35625,"strike":12.75,"iv":1.1032,"gamma":0.110025,"theta":-0.022074999999999997,"vega":0.012075,"rho":-0.007239847721517867,"breakevenPct":7.27896375460538},{"delta":0.65,"premium":2.9723118279569913,"strike":13.497311827956992,"iv":1.162250537634409,"gamma":0.1016586021505376,"theta":-0.022291935483870973,"vega":0.011701075268817205,"rho":-0.008171490709090883,"breakevenPct":6.1081028038216845},{"delta":0.7,"premium":4.005765503875968,"strike":14.60658914728682,"iv":1.3023052325581395,"gamma":0.08439147286821706,"theta":-0.023314728682170546,"vega":0.010954069767441862,"rho":-0.009431355852874855,"breakevenPct":5.431691807890905},{"delta":0.75,"premium":5.326324571571225,"strike":16.026324571571223,"iv":1.4337398877871177,"gamma":0.07018965518030673,"theta":-0.02334070267097776,"vega":0.009994157112598306,"rho":-0.010919750208835467,"breakevenPct":4.546954869443433},{"delta":0.8,"premium":8.11012807867574,"strike":18.900142309639712,"iv":1.7045005571053071,"gamma":0.05206080547684349,"theta":-0.023929169117150678,"vega":0.008822822852206504,"rho":-0.013571149455623375,"breakevenPct":3.7439518366774145},{"delta":0.85,"premium":11.179139374127743,"strike":22.09892421765968,"iv":1.8493164385627647,"gamma":0.03975727255172529,"theta":-0.02098378317120792,"vega":0.007326804360287776,"rho":-0.016446970806142987,"breakevenPct":2.586288272371816},{"delta":0.9,"premium":11.825191010074995,"strike":22.906488762593746,"iv":1.6652788618908507,"gamma":0.03316812651323221,"theta":-0.013251690571207375,"vega":0.005507497490885475,"rho":-0.017402014509566563,"breakevenPct":1.1454565909993235}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":22.678135002004765,"iv":1.907519526171438,"gamma":0.03881990454386786,"theta":-0.024426535715278155,"vega":0.007351274621469817,"rho":0.001022286300013101,"breakevenPct":105.65345193898823},{"delta":0.2,"premium":0.2548921990604065,"strike":13.960862407516748,"iv":0.80228548847436,"gamma":0.1105625965113984,"theta":-0.012479867499860558,"vega":0.008813310044161438,"rho":0.001537167929718018,"breakevenPct":26.81654822677819},{"delta":0.25,"premium":0.32789216606048593,"strike":13.376862671516113,"iv":0.7727284694659041,"gamma":0.1297930350146257,"theta":-0.013554009572349368,"vega":0.0099331983839278,"rho":0.0019172526093632213,"breakevenPct":22.25799831910398},{"delta":0.3,"premium":0.3802642246609813,"strike":12.789431013560748,"iv":0.7104924653401311,"gamma":0.15806911665814205,"theta":-0.01371727933108101,"vega":0.010911177201102422,"rho":0.00231053259444318,"breakevenPct":17.484814385949036},{"delta":0.35,"premium":0.39510611604295964,"strike":12.195755358281616,"iv":0.5888007106735481,"gamma":0.20280273209897387,"theta":-0.012223319011618518,"vega":0.01163096754809384,"rho":0.0027278199587432135,"breakevenPct":12.321127901055117},{"delta":0.4,"premium":0.4687958944776774,"strike":11.847120234494051,"iv":0.5533567209958405,"gamma":0.21684160758133159,"theta":-0.011909469696807238,"vega":0.01193430435666706,"rho":0.0031105068945574267,"breakevenPct":9.868382998400744},{"delta":0.45,"premium":0.5714356644082974,"strike":11.61903185687045,"iv":0.5603419872866752,"gamma":0.2157803239029978,"theta":-0.01217617144780152,"vega":0.012032768450186969,"rho":0.0034761722827751826,"breakevenPct":8.749275371140602},{"delta":0.5,"premium":0.6740754343389173,"strike":11.39094347924685,"iv":0.5673272535775097,"gamma":0.21471904022466407,"theta":-0.012442873198795801,"vega":0.012131232543706877,"rho":0.003841837670992939,"breakevenPct":7.63016774388046},{"delta":0.55,"premium":0.7767152042695373,"strike":11.16285510162325,"iv":0.5743125198683442,"gamma":0.21365775654633032,"theta":-0.012709574949790083,"vega":0.012229696637226785,"rho":0.004207503059210695,"breakevenPct":6.511060116620317},{"delta":0.6,"premium":0.8801022453889333,"strike":10.942662389735364,"iv":0.5723048115477145,"gamma":0.21053769045709705,"theta":-0.012561708099438653,"vega":0.012041980753809143,"rho":0.004572788741689581,"breakevenPct":5.469054792940919},{"delta":0.65,"premium":0.9853548516439455,"strike":10.742181234963914,"iv":0.5478461106655974,"gamma":0.20227786688051322,"theta":-0.011378869286287088,"vega":0.01113981555733761,"rho":0.004937126487463735,"breakevenPct":4.619535639739322},{"delta":0.7,"premium":1.0906074578989575,"strike":10.541700080192461,"iv":0.5233874097834804,"gamma":0.19401804330392944,"theta":-0.010196030473135526,"vega":0.01023765036086608,"rho":0.005301464233237889,"breakevenPct":3.7700164865377266},{"delta":0.75,"premium":1.1958600641539696,"strike":10.34121892542101,"iv":0.49892870890136326,"gamma":0.18575821972734563,"theta":-0.00901319165998396,"vega":0.009335485164394546,"rho":0.005665801979012043,"breakevenPct":2.9204973333361286},{"delta":0.8,"premium":1.3011126704089817,"strike":10.140737770649558,"iv":0.47447000801924616,"gamma":0.1774983961507618,"theta":-0.007830352846832396,"vega":0.008433319967923014,"rho":0.006030139724786198,"breakevenPct":2.070978180134531},{"delta":0.85,"premium":1.5656647652053444,"strike":9.793875929507736,"iv":0.47321710959149077,"gamma":0.15662788780213302,"theta":-0.0064475732132672995,"vega":0.007155588189025201,"rho":0.006270198778465148,"breakevenPct":1.3367056630693093},{"delta":0.9,"premium":2.205479413545426,"strike":9.10218441778873,"iv":0.5266302290260235,"gamma":0.10605033009117008,"theta":-0.00459379204973475,"vega":0.0049931324474990334,"rho":0.006217493933315798,"breakevenPct":0.8739201881776919}],"put":[{"delta":0.1,"premium":0.375,"strike":6.44159240556462,"iv":1.9727907375145575,"gamma":0.02872416108202482,"theta":-0.018520351550850394,"vega":0.0055230473796276216,"rho":-0.0011966592362955357,"breakevenPct":45.88086741335968},{"delta":0.15,"premium":0.375,"strike":8.217467636838013,"iv":1.301728034365557,"gamma":0.05791440400528938,"theta":-0.01614860096738702,"vega":0.0073335113207292375,"rho":-0.0016517883254776138,"breakevenPct":30.038559133268393},{"delta":0.2,"premium":0.3315510709661934,"strike":9.434489290338066,"iv":0.8575048082800777,"gamma":0.11192726833866086,"theta":-0.012578236965201148,"vega":0.008793633977770573,"rho":-0.002076270790318589,"breakevenPct":18.79409601174097},{"delta":0.25,"premium":0.3134533898305085,"strike":10.139830508474576,"iv":0.6066563559322035,"gamma":0.1637927966101695,"theta":-0.009939830508474577,"vega":0.009805508474576272,"rho":-0.0025183078049917733,"breakevenPct":12.340409478897136},{"delta":0.3,"premium":0.38628177966101696,"strike":10.404661016949152,"iv":0.5842252118644068,"gamma":0.18442309322033898,"theta":-0.010204661016949152,"vega":0.010573516949152543,"rho":-0.0030277348326658658,"breakevenPct":10.627588273654645},{"delta":0.35,"premium":0.4591101694915254,"strike":10.669491525423728,"iv":0.5617940677966102,"gamma":0.20505338983050847,"theta":-0.01046949152542373,"vega":0.011341525423728814,"rho":-0.003537161860339958,"breakevenPct":8.914767068412154},{"delta":0.4,"premium":0.531938559322034,"strike":10.934322033898304,"iv":0.5393629237288136,"gamma":0.225683686440678,"theta":-0.010734322033898305,"vega":0.012109533898305085,"rho":-0.0040465888880140514,"breakevenPct":7.201945863169658},{"delta":0.45,"premium":1.1356068743286793,"strike":11.403866809881848,"iv":0.8153759398496244,"gamma":0.1790242749731471,"theta":-0.016898388829215905,"vega":0.012421160042964554,"rho":-0.004956555146814452,"breakevenPct":8.398441211154907},{"delta":0.5,"premium":1.9143394199785184,"strike":11.94092373791622,"iv":1.1898120300751884,"gamma":0.11017357679914064,"theta":-0.025007948442534914,"vega":0.012582277121374866,"rho":-0.005998614130773528,"breakevenPct":10.554392018183346},{"delta":0.55,"premium":2.167757936507937,"strike":12.353174603174605,"iv":1.1708190476190476,"gamma":0.10609642857142858,"theta":-0.02409880952380952,"vega":0.012352777777777778,"rho":-0.006643759307492026,"breakevenPct":9.137473200293787},{"delta":0.6,"premium":2.35625,"strike":12.75,"iv":1.1032,"gamma":0.110025,"theta":-0.022074999999999997,"vega":0.012075,"rho":-0.007239847721517867,"breakevenPct":7.27896375460538},{"delta":0.65,"premium":2.9723118279569913,"strike":13.497311827956992,"iv":1.162250537634409,"gamma":0.1016586021505376,"theta":-0.022291935483870973,"vega":0.011701075268817205,"rho":-0.008171490709090883,"breakevenPct":6.1081028038216845},{"delta":0.7,"premium":4.005765503875968,"strike":14.60658914728682,"iv":1.3023052325581395,"gamma":0.08439147286821706,"theta":-0.023314728682170546,"vega":0.010954069767441862,"rho":-0.009431355852874855,"breakevenPct":5.431691807890905},{"delta":0.75,"premium":5.326324571571225,"strike":16.026324571571223,"iv":1.4337398877871177,"gamma":0.07018965518030673,"theta":-0.02334070267097776,"vega":0.009994157112598306,"rho":-0.010919750208835467,"breakevenPct":4.546954869443433},{"delta":0.8,"premium":8.11012807867574,"strike":18.900142309639712,"iv":1.7045005571053071,"gamma":0.05206080547684349,"theta":-0.023929169117150678,"vega":0.008822822852206504,"rho":-0.013571149455623375,"breakevenPct":3.7439518366774145},{"delta":0.85,"premium":11.179139374127743,"strike":22.09892421765968,"iv":1.8493164385627647,"gamma":0.03975727255172529,"theta":-0.02098378317120792,"vega":0.007326804360287776,"rho":-0.016446970806142987,"breakevenPct":2.586288272371816},{"delta":0.9,"premium":11.825191010074995,"strike":22.906488762593746,"iv":1.6652788618908507,"gamma":0.03316812651323221,"theta":-0.013251690571207375,"vega":0.005507497490885475,"rho":-0.017402014509566563,"breakevenPct":1.1454565909993235}]}},"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"}}