{"symbol":"BRF","url":"https://intraalpha.com/companies/BRF","capturedAt":"2026-10-23T06:52:59.052Z","state":"ready","quote":{"symbol":"BRF","last_price":19.6711,"prev_close":20.0757,"regular_close":19.6711,"change":-0.4046,"change_pct":-2.0154,"regular_change":-0.4046,"regular_change_pct":-2.0154,"extended_change":0,"extended_change_pct":0,"bid":17.76,"ask":22.1,"bid_size":500,"ask_size":100,"volume":3360,"vwap":19.69,"open":19.69,"high":19.69,"low":19.6711,"close":19.6711,"trade_count":75,"last_trade_at":"2026-10-23T00:00:00.103661431Z","last_quote_at":"2026-10-23T00:00:00.109501215Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:52:53.011726902-04:00","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":22100000,"net_expense_ratio":0.006,"portfolio_turnover":0.43,"dividend_yield":0.0521,"inception_date":"2009-05-12","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:52:58.640493+00:00"},"optionObservedAt":"2026-10-22T19:55:01.520Z","bars":[{"c":19.46,"h":19.46,"l":19.46,"n":1,"o":19.46,"t":"2026-10-16T13:50:00Z","v":320,"vw":19.46},{"c":19.18,"h":19.18,"l":19.18,"n":8,"o":19.18,"t":"2026-10-16T17:05:00Z","v":525,"vw":19.18},{"c":19.08,"h":19.08,"l":19.08,"n":1,"o":19.08,"t":"2026-10-16T18:00:00Z","v":100,"vw":19.08},{"c":19.21,"h":19.21,"l":19.11,"n":7,"o":19.11,"t":"2026-10-16T18:20:00Z","v":1000,"vw":19.176964},{"c":19.3,"h":19.3,"l":19.215,"n":22,"o":19.215,"t":"2026-10-16T19:10:00Z","v":3435,"vw":19.252014},{"c":19.19,"h":19.19,"l":19.19,"n":2,"o":19.19,"t":"2026-10-16T19:40:00Z","v":101,"vw":19.19},{"c":19.295,"h":19.295,"l":19.295,"n":6,"o":19.295,"t":"2026-10-16T19:55:00Z","v":213,"vw":19.295},{"c":19.71,"h":19.71,"l":19.71,"n":1,"o":19.71,"t":"2026-10-19T14:35:00Z","v":252,"vw":19.71},{"c":19.66,"h":19.66,"l":19.66,"n":1,"o":19.66,"t":"2026-10-19T14:45:00Z","v":400,"vw":19.66},{"c":19.84,"h":19.84,"l":19.84,"n":1,"o":19.84,"t":"2026-10-19T20:00:00Z","v":142,"vw":19.84},{"c":20.09,"h":20.11,"l":20.03,"n":16,"o":20.03,"t":"2026-10-20T13:25:00Z","v":3828,"vw":20.070263},{"c":20.09,"h":20.09,"l":19.94,"n":17,"o":19.94,"t":"2026-10-20T13:30:00Z","v":16949,"vw":19.942334},{"c":20.02,"h":20.02,"l":20.02,"n":5,"o":20.02,"t":"2026-10-20T13:35:00Z","v":723,"vw":20.02},{"c":20.13,"h":20.13,"l":20.11,"n":6,"o":20.11,"t":"2026-10-20T13:40:00Z","v":455,"vw":20.121628},{"c":20.35,"h":20.35,"l":20.34,"n":2,"o":20.34,"t":"2026-10-20T13:50:00Z","v":300,"vw":20.346667},{"c":20.29,"h":20.29,"l":20.27,"n":4,"o":20.27,"t":"2026-10-20T14:00:00Z","v":337,"vw":20.283333},{"c":20.3,"h":20.3,"l":20.3,"n":2,"o":20.3,"t":"2026-10-20T14:15:00Z","v":275,"vw":20.3},{"c":20.34,"h":20.34,"l":20.34,"n":2,"o":20.34,"t":"2026-10-20T14:20:00Z","v":300,"vw":20.34},{"c":20.39,"h":20.4,"l":20.39,"n":5,"o":20.4,"t":"2026-10-20T14:30:00Z","v":446,"vw":20.394926},{"c":20.41,"h":20.43,"l":20.41,"n":2,"o":20.43,"t":"2026-10-20T14:45:00Z","v":306,"vw":20.423072},{"c":20.46,"h":20.505,"l":20.46,"n":4,"o":20.505,"t":"2026-10-20T15:00:00Z","v":333,"vw":20.475},{"c":20.39,"h":20.45,"l":20.39,"n":2,"o":20.45,"t":"2026-10-20T15:15:00Z","v":306,"vw":20.418824},{"c":20.38,"h":20.38,"l":20.37,"n":4,"o":20.37,"t":"2026-10-20T15:30:00Z","v":306,"vw":20.373333},{"c":20.4,"h":20.41,"l":20.4,"n":2,"o":20.41,"t":"2026-10-20T15:45:00Z","v":306,"vw":20.406536},{"c":20.46,"h":20.47,"l":20.46,"n":2,"o":20.47,"t":"2026-10-20T16:00:00Z","v":306,"vw":20.466536},{"c":20.47,"h":20.515,"l":20.47,"n":36,"o":20.47,"t":"2026-10-20T16:35:00Z","v":4530,"vw":20.484682},{"c":20.53,"h":20.53,"l":20.53,"n":2,"o":20.53,"t":"2026-10-20T16:40:00Z","v":274,"vw":20.53},{"c":20.37,"h":20.37,"l":20.37,"n":3,"o":20.37,"t":"2026-10-20T17:50:00Z","v":120,"vw":20.37},{"c":20.38,"h":20.39,"l":20.38,"n":18,"o":20.39,"t":"2026-10-20T19:45:00Z","v":3000,"vw":20.386},{"c":20.465,"h":20.465,"l":20.465,"n":1,"o":20.465,"t":"2026-10-20T19:55:00Z","v":100,"vw":20.465},{"c":20.44,"h":20.44,"l":20.44,"n":2,"o":20.44,"t":"2026-10-20T20:00:00Z","v":268,"vw":20.44},{"c":20.37,"h":20.37,"l":20.37,"n":1,"o":20.37,"t":"2026-10-21T13:30:00Z","v":351,"vw":20.37},{"c":20.285,"h":20.285,"l":20.285,"n":1,"o":20.285,"t":"2026-10-21T14:30:00Z","v":500,"vw":20.285},{"c":20.27,"h":20.27,"l":20.27,"n":1,"o":20.27,"t":"2026-10-21T15:10:00Z","v":100,"vw":20.27},{"c":20.2599,"h":20.2599,"l":20.2599,"n":1,"o":20.2599,"t":"2026-10-21T15:45:00Z","v":480,"vw":20.2599},{"c":20.2,"h":20.2,"l":20.2,"n":4,"o":20.2,"t":"2026-10-21T16:05:00Z","v":125,"vw":20.2},{"c":20.18,"h":20.23,"l":20.18,"n":27,"o":20.21,"t":"2026-10-21T16:30:00Z","v":1658,"vw":20.215193},{"c":20.1799,"h":20.18,"l":20.17,"n":18,"o":20.17,"t":"2026-10-21T16:35:00Z","v":1776,"vw":20.176824},{"c":20.2,"h":20.2,"l":20.11,"n":21,"o":20.11,"t":"2026-10-21T17:10:00Z","v":3482,"vw":20.158324},{"c":20.07,"h":20.07,"l":20.07,"n":1,"o":20.07,"t":"2026-10-21T17:40:00Z","v":100,"vw":20.07},{"c":20.11,"h":20.11,"l":20.11,"n":1,"o":20.11,"t":"2026-10-21T18:45:00Z","v":278,"vw":20.11},{"c":20.1,"h":20.1,"l":20.1,"n":4,"o":20.1,"t":"2026-10-21T19:00:00Z","v":1073,"vw":20.1},{"c":20.055,"h":20.08,"l":20.055,"n":9,"o":20.08,"t":"2026-10-21T19:25:00Z","v":500,"vw":20.064288},{"c":19.69,"h":19.69,"l":19.69,"n":1,"o":19.69,"t":"2026-10-22T14:20:00Z","v":2500,"vw":19.69}],"history":[{"c":14.075,"h":14.075,"l":14,"n":20,"o":14,"t":"2024-10-21T04:00:00Z","v":602,"vw":14},{"c":13.96,"h":14.03,"l":13.91,"n":30,"o":14.03,"t":"2024-10-22T04:00:00Z","v":2218,"vw":14.014037},{"c":13.97,"h":13.97,"l":13.81,"n":43,"o":13.93,"t":"2024-10-23T04:00:00Z","v":3150,"vw":13.893471},{"c":14.12,"h":14.12,"l":13.8706,"n":16,"o":13.8706,"t":"2024-10-24T04:00:00Z","v":1637,"vw":13.935766},{"c":14,"h":14.15,"l":14,"n":75,"o":14.08,"t":"2024-10-25T04:00:00Z","v":3375,"vw":14.08529},{"c":14.0374,"h":14.0374,"l":14.0011,"n":12,"o":14.0011,"t":"2024-10-28T04:00:00Z","v":432,"vw":14.0011},{"c":13.835,"h":14.075,"l":13.835,"n":19,"o":14.075,"t":"2024-10-29T04:00:00Z","v":475,"vw":14.015},{"c":13.9253,"h":13.9253,"l":13.84,"n":10,"o":13.84,"t":"2024-10-30T04:00:00Z","v":211,"vw":13.84},{"c":13.7863,"h":13.88,"l":13.7863,"n":38,"o":13.84,"t":"2024-10-31T04:00:00Z","v":5797,"vw":13.823575},{"c":13.39,"h":13.77,"l":13.37,"n":72,"o":13.77,"t":"2024-11-01T04:00:00Z","v":16304,"vw":13.533928},{"c":13.82,"h":13.85,"l":13.74,"n":21,"o":13.74,"t":"2024-11-04T05:00:00Z","v":1694,"vw":13.813632},{"c":13.9964,"h":14.05,"l":13.74,"n":26,"o":13.74,"t":"2024-11-05T05:00:00Z","v":3663,"vw":13.788713},{"c":14.175,"h":14.2091,"l":13.8,"n":14,"o":13.8,"t":"2024-11-06T05:00:00Z","v":1668,"vw":14.062971},{"c":13.9999,"h":14.3799,"l":13.95,"n":37,"o":14.33,"t":"2024-11-07T05:00:00Z","v":5711,"vw":14.201867},{"c":13.6834,"h":13.6834,"l":13.6834,"n":15,"o":13.6834,"t":"2024-11-08T05:00:00Z","v":245,"vw":13.6834},{"c":13.7428,"h":13.78,"l":13.59,"n":43,"o":13.6,"t":"2024-11-11T05:00:00Z","v":3883,"vw":13.676175},{"c":13.6249,"h":13.635,"l":13.5201,"n":21,"o":13.62,"t":"2024-11-12T05:00:00Z","v":2138,"vw":13.578173},{"c":13.5134,"h":13.59,"l":13.4301,"n":23,"o":13.59,"t":"2024-11-13T05:00:00Z","v":1784,"vw":13.497847},{"c":13.485,"h":13.55,"l":13.47,"n":25,"o":13.49,"t":"2024-11-14T05:00:00Z","v":1448,"vw":13.513425},{"c":13.5297,"h":13.58,"l":13.46,"n":41,"o":13.49,"t":"2024-11-15T05:00:00Z","v":3605,"vw":13.51507},{"c":13.6104,"h":13.6104,"l":13.58,"n":11,"o":13.58,"t":"2024-11-18T05:00:00Z","v":794,"vw":13.596786},{"c":13.68,"h":13.75,"l":13.55,"n":47,"o":13.55,"t":"2024-11-19T05:00:00Z","v":22251,"vw":13.728789},{"c":13.605,"h":13.61,"l":13.56,"n":49,"o":13.6,"t":"2024-11-20T05:00:00Z","v":5945,"vw":13.578747},{"c":13.47,"h":13.49,"l":13.43,"n":60,"o":13.46,"t":"2024-11-21T05:00:00Z","v":1710,"vw":13.459288},{"c":13.6299,"h":13.6299,"l":13.48,"n":18,"o":13.48,"t":"2024-11-22T05:00:00Z","v":2620,"vw":13.521008},{"c":13.7202,"h":13.7202,"l":13.63,"n":35,"o":13.69,"t":"2024-11-25T05:00:00Z","v":2702,"vw":13.671481},{"c":13.82,"h":13.82,"l":13.73,"n":19,"o":13.73,"t":"2024-11-26T05:00:00Z","v":3956,"vw":13.768473},{"c":13.255,"h":13.7,"l":13.255,"n":51,"o":13.7,"t":"2024-11-27T05:00:00Z","v":1826,"vw":13.510323},{"c":12.5549,"h":12.635,"l":12.33,"n":93,"o":12.33,"t":"2024-11-29T05:00:00Z","v":8600,"vw":12.514486},{"c":12.53,"h":12.64,"l":12.459,"n":68,"o":12.55,"t":"2024-12-02T05:00:00Z","v":8150,"vw":12.548192},{"c":12.51,"h":12.5384,"l":12.48,"n":47,"o":12.5,"t":"2024-12-03T05:00:00Z","v":7051,"vw":12.502832},{"c":12.53,"h":12.7051,"l":12.53,"n":65,"o":12.6,"t":"2024-12-04T05:00:00Z","v":9478,"vw":12.637999},{"c":12.755,"h":12.8501,"l":12.755,"n":81,"o":12.8098,"t":"2024-12-05T05:00:00Z","v":3551,"vw":12.823222},{"c":12.3609,"h":12.63,"l":12.33,"n":63,"o":12.63,"t":"2024-12-06T05:00:00Z","v":4225,"vw":12.459135},{"c":12.29,"h":12.55,"l":12.29,"n":67,"o":12.54,"t":"2024-12-09T05:00:00Z","v":5646,"vw":12.418877},{"c":12.53,"h":12.55,"l":12.425,"n":28,"o":12.54,"t":"2024-12-10T05:00:00Z","v":2580,"vw":12.52828},{"c":13.05,"h":13.159,"l":12.63,"n":42,"o":12.63,"t":"2024-12-11T05:00:00Z","v":4321,"vw":13.03142},{"c":12.67,"h":12.99,"l":12.55,"n":48,"o":12.99,"t":"2024-12-12T05:00:00Z","v":4807,"vw":12.822859},{"c":12.5766,"h":12.66,"l":12.53,"n":65,"o":12.61,"t":"2024-12-13T05:00:00Z","v":8930,"vw":12.631112},{"c":12.3376,"h":12.61,"l":12.3376,"n":52,"o":12.56,"t":"2024-12-16T05:00:00Z","v":2745,"vw":12.56},{"c":12.37,"h":12.42,"l":12.15,"n":59,"o":12.28,"t":"2024-12-17T05:00:00Z","v":8573,"vw":12.315978},{"c":11.31,"h":12.1082,"l":11.28,"n":248,"o":12,"t":"2024-12-18T05:00:00Z","v":46933,"vw":11.477922},{"c":11.64,"h":11.6699,"l":11.57,"n":90,"o":11.57,"t":"2024-12-19T05:00:00Z","v":10887,"vw":11.619284},{"c":11.8328,"h":11.9,"l":11.69,"n":42,"o":11.7206,"t":"2024-12-20T05:00:00Z","v":6443,"vw":11.810002},{"c":10.9136,"h":11.11,"l":10.9,"n":140,"o":11.11,"t":"2024-12-23T05:00:00Z","v":23260,"vw":10.925534},{"c":10.93,"h":11.1,"l":10.925,"n":114,"o":10.93,"t":"2024-12-24T05:00:00Z","v":19170,"vw":10.981846},{"c":11.01,"h":11.03,"l":10.97,"n":101,"o":11.02,"t":"2024-12-26T05:00:00Z","v":2737,"vw":11.00819},{"c":10.93,"h":11.06,"l":10.87,"n":175,"o":10.96,"t":"2024-12-27T05:00:00Z","v":32294,"vw":10.952956},{"c":10.97,"h":11.06,"l":10.825,"n":103,"o":11.06,"t":"2024-12-30T05:00:00Z","v":14323,"vw":10.967885},{"c":10.9959,"h":11,"l":10.88,"n":136,"o":11,"t":"2024-12-31T05:00:00Z","v":20235,"vw":10.948785},{"c":10.9841,"h":11,"l":10.82,"n":41,"o":10.85,"t":"2025-01-02T05:00:00Z","v":2688,"vw":10.908162},{"c":10.8195,"h":11.01,"l":10.8195,"n":65,"o":11.01,"t":"2025-01-03T05:00:00Z","v":9425,"vw":10.870016},{"c":11.09,"h":11.14,"l":11.03,"n":63,"o":11.03,"t":"2025-01-06T05:00:00Z","v":7975,"vw":11.088739},{"c":11.26,"h":11.3699,"l":11.21,"n":62,"o":11.295,"t":"2025-01-07T05:00:00Z","v":6325,"vw":11.260288},{"c":11.1022,"h":11.14,"l":11.045,"n":61,"o":11.14,"t":"2025-01-08T05:00:00Z","v":6595,"vw":11.070247},{"c":11.07,"h":11.13,"l":11.07,"n":51,"o":11.13,"t":"2025-01-10T05:00:00Z","v":6465,"vw":11.104412},{"c":11.1087,"h":11.18,"l":11.08,"n":50,"o":11.12,"t":"2025-01-13T05:00:00Z","v":7309,"vw":11.139947},{"c":11.2013,"h":11.2201,"l":11.18,"n":37,"o":11.185,"t":"2025-01-14T05:00:00Z","v":2914,"vw":11.208987},{"c":11.6414,"h":11.6414,"l":11.41,"n":64,"o":11.41,"t":"2025-01-15T05:00:00Z","v":10921,"vw":11.510537},{"c":11.3692,"h":11.4535,"l":11.34,"n":67,"o":11.45,"t":"2025-01-16T05:00:00Z","v":4304,"vw":11.392786},{"c":11.43,"h":11.5,"l":11.41,"n":26,"o":11.42,"t":"2025-01-17T05:00:00Z","v":1929,"vw":11.426767},{"c":11.5164,"h":11.52,"l":11.44,"n":41,"o":11.495,"t":"2025-01-21T05:00:00Z","v":5291,"vw":11.492966},{"c":11.7422,"h":11.809,"l":11.69,"n":34,"o":11.69,"t":"2025-01-22T05:00:00Z","v":1847,"vw":11.771636},{"c":11.6551,"h":11.78,"l":11.65,"n":43,"o":11.78,"t":"2025-01-23T05:00:00Z","v":4360,"vw":11.752751},{"c":11.7443,"h":11.87,"l":11.72,"n":51,"o":11.85,"t":"2025-01-24T05:00:00Z","v":2775,"vw":11.83551},{"c":11.9779,"h":12,"l":11.8399,"n":59,"o":11.916,"t":"2025-01-27T05:00:00Z","v":4203,"vw":11.908578},{"c":11.9448,"h":11.98,"l":11.9012,"n":53,"o":11.98,"t":"2025-01-28T05:00:00Z","v":4681,"vw":11.925423},{"c":11.9401,"h":11.98,"l":11.91,"n":39,"o":11.93,"t":"2025-01-29T05:00:00Z","v":1985,"vw":11.93875},{"c":12.2732,"h":12.35,"l":12.18,"n":53,"o":12.19,"t":"2025-01-30T05:00:00Z","v":4040,"vw":12.295771},{"c":12.3,"h":12.51,"l":12.26,"n":63,"o":12.51,"t":"2025-01-31T05:00:00Z","v":6350,"vw":12.41451},{"c":12.26,"h":12.26,"l":12.04,"n":27,"o":12.13,"t":"2025-02-03T05:00:00Z","v":5020,"vw":12.08223},{"c":12.2978,"h":12.33,"l":12.16,"n":38,"o":12.16,"t":"2025-02-04T05:00:00Z","v":1865,"vw":12.267933},{"c":12.1378,"h":12.21,"l":12.09,"n":55,"o":12.09,"t":"2025-02-05T05:00:00Z","v":3937,"vw":12.145404},{"c":12.3379,"h":12.37,"l":12.24,"n":41,"o":12.31,"t":"2025-02-06T05:00:00Z","v":2785,"vw":12.306487},{"c":12.1006,"h":12.35,"l":12.09,"n":25,"o":12.33,"t":"2025-02-07T05:00:00Z","v":6841,"vw":12.192328},{"c":12.2902,"h":12.2902,"l":12.2501,"n":74,"o":12.255,"t":"2025-02-10T05:00:00Z","v":9209,"vw":12.26388},{"c":12.4135,"h":12.4135,"l":12.4,"n":22,"o":12.4,"t":"2025-02-11T05:00:00Z","v":381,"vw":12.4},{"c":12.244,"h":12.289,"l":12.23,"n":53,"o":12.2402,"t":"2025-02-12T05:00:00Z","v":3139,"vw":12.255333},{"c":12.3338,"h":12.3338,"l":12.2742,"n":19,"o":12.33,"t":"2025-02-13T05:00:00Z","v":390,"vw":12.3114},{"c":12.92,"h":12.92,"l":12.68,"n":68,"o":12.68,"t":"2025-02-14T05:00:00Z","v":7746,"vw":12.772301},{"c":12.9595,"h":13.08,"l":12.92,"n":116,"o":12.92,"t":"2025-02-18T05:00:00Z","v":28227,"vw":13.018486},{"c":12.6732,"h":12.88,"l":12.6732,"n":50,"o":12.88,"t":"2025-02-19T05:00:00Z","v":7936,"vw":12.75245},{"c":12.7301,"h":12.775,"l":12.715,"n":54,"o":12.74,"t":"2025-02-20T05:00:00Z","v":6310,"vw":12.755731},{"c":12.66,"h":12.76,"l":12.58,"n":39,"o":12.76,"t":"2025-02-21T05:00:00Z","v":5370,"vw":12.672783},{"c":12.3289,"h":12.64,"l":12.3289,"n":40,"o":12.64,"t":"2025-02-24T05:00:00Z","v":3872,"vw":12.429138},{"c":12.3373,"h":12.35,"l":12.2701,"n":40,"o":12.34,"t":"2025-02-25T05:00:00Z","v":2683,"vw":12.3304},{"c":12.0058,"h":12.2,"l":12.0058,"n":43,"o":12.18,"t":"2025-02-26T05:00:00Z","v":3775,"vw":12.172484},{"c":11.9398,"h":12.11,"l":11.93,"n":62,"o":12.11,"t":"2025-02-27T05:00:00Z","v":10370,"vw":12.052294},{"c":11.7501,"h":11.96,"l":11.6496,"n":55,"o":11.96,"t":"2025-02-28T05:00:00Z","v":7657,"vw":11.870891},{"c":11.7642,"h":11.96,"l":11.7642,"n":73,"o":11.85,"t":"2025-03-03T05:00:00Z","v":4081,"vw":11.870168},{"c":11.67,"h":11.74,"l":11.6005,"n":92,"o":11.66,"t":"2025-03-04T05:00:00Z","v":15359,"vw":11.647332},{"c":12.006,"h":12.02,"l":11.72,"n":64,"o":11.8,"t":"2025-03-05T05:00:00Z","v":7810,"vw":11.854157},{"c":12.0132,"h":12.15,"l":12,"n":36,"o":12.09,"t":"2025-03-06T05:00:00Z","v":4380,"vw":12.061275},{"c":12.2564,"h":12.2564,"l":12.19,"n":13,"o":12.19,"t":"2025-03-07T05:00:00Z","v":1345,"vw":12.193364},{"c":12,"h":12.2245,"l":11.96,"n":95,"o":12.17,"t":"2025-03-10T04:00:00Z","v":32483,"vw":12.205791},{"c":11.9728,"h":11.9728,"l":11.81,"n":69,"o":11.945,"t":"2025-03-11T04:00:00Z","v":2939,"vw":11.922255},{"c":12.0689,"h":12.0689,"l":12.04,"n":22,"o":12.04,"t":"2025-03-12T04:00:00Z","v":1938,"vw":12.046074},{"c":12.1762,"h":12.1762,"l":11.9548,"n":32,"o":11.9548,"t":"2025-03-13T04:00:00Z","v":1700,"vw":12.101057},{"c":12.5818,"h":12.61,"l":12.46,"n":52,"o":12.47,"t":"2025-03-14T04:00:00Z","v":4238,"vw":12.550196},{"c":12.7877,"h":12.8558,"l":12.63,"n":52,"o":12.64,"t":"2025-03-17T04:00:00Z","v":4687,"vw":12.730202},{"c":12.8471,"h":12.92,"l":12.785,"n":42,"o":12.81,"t":"2025-03-18T04:00:00Z","v":3870,"vw":12.852896},{"c":13.0969,"h":13.1397,"l":13,"n":24,"o":13,"t":"2025-03-19T04:00:00Z","v":1585,"vw":13.054612},{"c":12.9,"h":13.005,"l":12.9,"n":34,"o":13.005,"t":"2025-03-20T04:00:00Z","v":3538,"vw":12.963333},{"c":12.9354,"h":12.96,"l":12.9,"n":24,"o":12.9455,"t":"2025-03-21T04:00:00Z","v":3840,"vw":12.917968},{"c":12.8272,"h":13,"l":12.8,"n":334,"o":13,"t":"2025-03-24T04:00:00Z","v":86555,"vw":12.866187},{"c":12.9198,"h":12.9739,"l":12.87,"n":272,"o":12.97,"t":"2025-03-25T04:00:00Z","v":88133,"vw":12.872934},{"c":12.86,"h":13,"l":12.86,"n":45,"o":12.98,"t":"2025-03-26T04:00:00Z","v":5764,"vw":12.941264},{"c":12.9446,"h":13.07,"l":12.9,"n":29,"o":12.9,"t":"2025-03-27T04:00:00Z","v":5866,"vw":13.029376},{"c":12.7831,"h":12.8132,"l":12.72,"n":20,"o":12.8,"t":"2025-03-28T04:00:00Z","v":2086,"vw":12.77915},{"c":12.7578,"h":12.7909,"l":12.63,"n":38,"o":12.68,"t":"2025-03-31T04:00:00Z","v":3892,"vw":12.725659},{"c":12.9429,"h":12.95,"l":12.77,"n":17,"o":12.77,"t":"2025-04-01T04:00:00Z","v":662,"vw":12.830606},{"c":12.9854,"h":13,"l":12.89,"n":26,"o":12.89,"t":"2025-04-02T04:00:00Z","v":3156,"vw":12.921972},{"c":13.24,"h":13.27,"l":13.12,"n":441,"o":13.23,"t":"2025-04-03T04:00:00Z","v":70437,"vw":13.219314},{"c":12.24,"h":12.429,"l":12.202,"n":81,"o":12.429,"t":"2025-04-04T04:00:00Z","v":9028,"vw":12.284505},{"c":11.89,"h":12.15,"l":11.66,"n":110,"o":11.76,"t":"2025-04-07T04:00:00Z","v":13551,"vw":11.837082},{"c":11.6424,"h":12.23,"l":11.6424,"n":31,"o":12.23,"t":"2025-04-08T04:00:00Z","v":4706,"vw":11.799535},{"c":12.28,"h":12.3,"l":11.5,"n":57,"o":11.5,"t":"2025-04-09T04:00:00Z","v":2473,"vw":12.060236},{"c":11.9951,"h":12.02,"l":11.77,"n":30,"o":12.02,"t":"2025-04-10T04:00:00Z","v":2589,"vw":11.976066},{"c":12.245,"h":12.245,"l":12.245,"n":20,"o":12.245,"t":"2025-04-11T04:00:00Z","v":248,"vw":12.245},{"c":12.5224,"h":12.5224,"l":12.45,"n":56,"o":12.45,"t":"2025-04-14T04:00:00Z","v":1508,"vw":12.453093},{"c":12.4361,"h":12.4655,"l":12.3901,"n":37,"o":12.4,"t":"2025-04-15T04:00:00Z","v":10470,"vw":12.435912},{"c":12.5544,"h":12.56,"l":12.5,"n":27,"o":12.56,"t":"2025-04-16T04:00:00Z","v":498,"vw":12.5299},{"c":12.85,"h":12.85,"l":12.85,"n":16,"o":12.85,"t":"2025-04-17T04:00:00Z","v":101,"vw":12.85},{"c":12.755,"h":12.85,"l":12.7,"n":95,"o":12.795,"t":"2025-04-21T04:00:00Z","v":19832,"vw":12.770474},{"c":13.25,"h":13.27,"l":12.83,"n":192,"o":12.83,"t":"2025-04-22T04:00:00Z","v":12397,"vw":13.205618},{"c":13.34,"h":13.58,"l":13.34,"n":46,"o":13.58,"t":"2025-04-23T04:00:00Z","v":2594,"vw":13.458177},{"c":13.68,"h":13.7499,"l":13.47,"n":61,"o":13.47,"t":"2025-04-24T04:00:00Z","v":4483,"vw":13.662992},{"c":13.6734,"h":13.698,"l":13.55,"n":47,"o":13.57,"t":"2025-04-25T04:00:00Z","v":4447,"vw":13.627089},{"c":13.7096,"h":13.81,"l":13.61,"n":46,"o":13.61,"t":"2025-04-28T04:00:00Z","v":3765,"vw":13.698456},{"c":13.66,"h":13.89,"l":13.66,"n":74,"o":13.89,"t":"2025-04-29T04:00:00Z","v":17956,"vw":13.728197},{"c":13.7,"h":13.7,"l":13.5,"n":38,"o":13.53,"t":"2025-04-30T04:00:00Z","v":13571,"vw":13.658186},{"c":13.63,"h":13.78,"l":13.51,"n":113,"o":13.7,"t":"2025-05-01T04:00:00Z","v":25482,"vw":13.617969},{"c":13.7213,"h":13.74,"l":13.68,"n":21,"o":13.722,"t":"2025-05-02T04:00:00Z","v":1155,"vw":13.725602},{"c":13.5784,"h":13.5784,"l":13.47,"n":31,"o":13.52,"t":"2025-05-05T04:00:00Z","v":2570,"vw":13.545591},{"c":13.52,"h":13.53,"l":13.43,"n":53,"o":13.52,"t":"2025-05-06T04:00:00Z","v":6507,"vw":13.468841},{"c":13.38,"h":13.5,"l":13.33,"n":43,"o":13.5,"t":"2025-05-07T04:00:00Z","v":2997,"vw":13.392216},{"c":13.9185,"h":14,"l":13.75,"n":46,"o":13.75,"t":"2025-05-08T04:00:00Z","v":7134,"vw":13.829176},{"c":13.8565,"h":13.94,"l":13.8,"n":49,"o":13.83,"t":"2025-05-09T04:00:00Z","v":2483,"vw":13.819676},{"c":13.7361,"h":13.9,"l":13.675,"n":23,"o":13.9,"t":"2025-05-12T04:00:00Z","v":2887,"vw":13.822245},{"c":14.193,"h":14.2599,"l":13.84,"n":65,"o":13.84,"t":"2025-05-13T04:00:00Z","v":16091,"vw":13.941596},{"c":14.0522,"h":14.22,"l":14.0522,"n":15,"o":14.22,"t":"2025-05-14T04:00:00Z","v":389,"vw":14.22},{"c":14.1342,"h":14.22,"l":14.09,"n":37,"o":14.22,"t":"2025-05-15T04:00:00Z","v":911,"vw":14.156829},{"c":14.2828,"h":14.29,"l":14.1,"n":58,"o":14.1,"t":"2025-05-16T04:00:00Z","v":8587,"vw":14.168649},{"c":14.3862,"h":14.4699,"l":14.2,"n":53,"o":14.2,"t":"2025-05-19T04:00:00Z","v":2950,"vw":14.370103},{"c":14.3757,"h":14.3757,"l":14.32,"n":38,"o":14.32,"t":"2025-05-20T04:00:00Z","v":1411,"vw":14.340163},{"c":14.2754,"h":14.2918,"l":14.23,"n":29,"o":14.2918,"t":"2025-05-21T04:00:00Z","v":1193,"vw":14.283816},{"c":14.2083,"h":14.55,"l":14.2083,"n":51,"o":14.265,"t":"2025-05-22T04:00:00Z","v":5886,"vw":14.488886},{"c":14.3367,"h":14.3367,"l":13.87,"n":39,"o":13.87,"t":"2025-05-23T04:00:00Z","v":3140,"vw":14.236249},{"c":14.69,"h":14.73,"l":14.519,"n":35,"o":14.7,"t":"2025-05-27T04:00:00Z","v":2676,"vw":14.630787},{"c":14.5853,"h":14.5853,"l":14.4407,"n":21,"o":14.55,"t":"2025-05-28T04:00:00Z","v":4041,"vw":14.451332},{"c":14.5922,"h":14.62,"l":14.52,"n":65,"o":14.52,"t":"2025-05-29T04:00:00Z","v":10525,"vw":14.543709},{"c":14.4345,"h":14.4345,"l":14.32,"n":33,"o":14.32,"t":"2025-05-30T04:00:00Z","v":7320,"vw":14.328551},{"c":14.47,"h":14.48,"l":14.43,"n":63,"o":14.445,"t":"2025-06-02T04:00:00Z","v":3388,"vw":14.44303},{"c":14.79,"h":14.84,"l":14.49,"n":40,"o":14.49,"t":"2025-06-03T04:00:00Z","v":3517,"vw":14.713143},{"c":14.78,"h":14.93,"l":14.73,"n":47,"o":14.92,"t":"2025-06-04T04:00:00Z","v":4624,"vw":14.801358},{"c":14.8301,"h":14.935,"l":14.8301,"n":24,"o":14.9,"t":"2025-06-05T04:00:00Z","v":1797,"vw":14.92},{"c":14.8093,"h":14.87,"l":14.6401,"n":35,"o":14.76,"t":"2025-06-06T04:00:00Z","v":1563,"vw":14.724273},{"c":14.819,"h":14.819,"l":14.555,"n":27,"o":14.555,"t":"2025-06-09T04:00:00Z","v":1967,"vw":14.647273},{"c":14.88,"h":15,"l":14.79,"n":73,"o":14.98,"t":"2025-06-10T04:00:00Z","v":6270,"vw":14.915797},{"c":14.9946,"h":15.0586,"l":14.78,"n":47,"o":14.78,"t":"2025-06-11T04:00:00Z","v":9745,"vw":14.903567},{"c":14.9724,"h":15,"l":14.9,"n":31,"o":15,"t":"2025-06-12T04:00:00Z","v":1573,"vw":14.911818},{"c":14.8869,"h":14.8869,"l":14.865,"n":14,"o":14.865,"t":"2025-06-13T04:00:00Z","v":275,"vw":14.865},{"c":15.294,"h":15.33,"l":15.16,"n":37,"o":15.225,"t":"2025-06-16T04:00:00Z","v":4290,"vw":15.240067},{"c":15.229,"h":15.36,"l":15.12,"n":94,"o":15.3,"t":"2025-06-17T04:00:00Z","v":6311,"vw":15.260547},{"c":15.1889,"h":15.32,"l":15.1889,"n":33,"o":15.22,"t":"2025-06-18T04:00:00Z","v":3735,"vw":15.225272},{"c":14.96,"h":15.16,"l":14.92,"n":54,"o":15.16,"t":"2025-06-20T04:00:00Z","v":3637,"vw":14.980611},{"c":15.025,"h":15.1199,"l":14.95,"n":41,"o":14.96,"t":"2025-06-23T04:00:00Z","v":1198,"vw":15.036393},{"c":15.0234,"h":15.15,"l":15.0234,"n":78,"o":15.03,"t":"2025-06-24T04:00:00Z","v":4768,"vw":15.109492},{"c":14.775,"h":14.83,"l":14.72,"n":40,"o":14.77,"t":"2025-06-25T04:00:00Z","v":956,"vw":14.79445},{"c":15.0637,"h":15.08,"l":14.9983,"n":45,"o":15.0081,"t":"2025-06-26T04:00:00Z","v":2220,"vw":15.05028},{"c":15.1164,"h":15.15,"l":15.07,"n":33,"o":15.13,"t":"2025-06-27T04:00:00Z","v":2803,"vw":15.105769},{"c":15.405,"h":15.41,"l":15.04,"n":42,"o":15.04,"t":"2025-06-30T04:00:00Z","v":2531,"vw":15.271071},{"c":15.3762,"h":15.3762,"l":15.2301,"n":43,"o":15.2301,"t":"2025-07-01T04:00:00Z","v":4416,"vw":15.29572},{"c":15.2735,"h":15.29,"l":15.15,"n":56,"o":15.16,"t":"2025-07-02T04:00:00Z","v":3120,"vw":15.243201},{"c":15.4,"h":15.434,"l":15.25,"n":27,"o":15.25,"t":"2025-07-03T04:00:00Z","v":1706,"vw":15.327392},{"c":15.21,"h":15.4,"l":15.14,"n":98,"o":15.31,"t":"2025-07-07T04:00:00Z","v":7803,"vw":15.295051},{"c":15.245,"h":15.245,"l":15.05,"n":37,"o":15.22,"t":"2025-07-08T04:00:00Z","v":2616,"vw":15.159778},{"c":14.88,"h":15.19,"l":14.87,"n":52,"o":15.19,"t":"2025-07-09T04:00:00Z","v":7178,"vw":14.992259},{"c":14.7586,"h":14.76,"l":14.57,"n":81,"o":14.6405,"t":"2025-07-10T04:00:00Z","v":8851,"vw":14.609455},{"c":14.5888,"h":14.6,"l":14.407,"n":57,"o":14.58,"t":"2025-07-11T04:00:00Z","v":2945,"vw":14.504556},{"c":14.41,"h":14.49,"l":14.41,"n":40,"o":14.49,"t":"2025-07-14T04:00:00Z","v":6619,"vw":14.442085},{"c":14.6048,"h":14.6048,"l":14.36,"n":26,"o":14.49,"t":"2025-07-15T04:00:00Z","v":5166,"vw":14.470422},{"c":14.575,"h":14.59,"l":14.415,"n":63,"o":14.43,"t":"2025-07-16T04:00:00Z","v":5145,"vw":14.5224},{"c":14.6627,"h":14.6627,"l":14.5118,"n":45,"o":14.55,"t":"2025-07-17T04:00:00Z","v":3476,"vw":14.619602},{"c":14.2912,"h":14.6,"l":14.27,"n":66,"o":14.55,"t":"2025-07-18T04:00:00Z","v":2099,"vw":14.36455},{"c":14.32,"h":14.4385,"l":14.32,"n":35,"o":14.37,"t":"2025-07-21T04:00:00Z","v":3783,"vw":14.375832},{"c":14.3091,"h":14.41,"l":14.29,"n":62,"o":14.37,"t":"2025-07-22T04:00:00Z","v":3133,"vw":14.3254},{"c":14.6203,"h":14.6694,"l":14.35,"n":57,"o":14.35,"t":"2025-07-23T04:00:00Z","v":5805,"vw":14.610968},{"c":14.4351,"h":14.4819,"l":14.36,"n":81,"o":14.36,"t":"2025-07-24T04:00:00Z","v":1958,"vw":14.448924},{"c":14.375,"h":14.42,"l":14.313,"n":46,"o":14.42,"t":"2025-07-25T04:00:00Z","v":22785,"vw":14.400488},{"c":14.1115,"h":14.3,"l":14.08,"n":91,"o":14.3,"t":"2025-07-28T04:00:00Z","v":18372,"vw":14.140232},{"c":14.2105,"h":14.28,"l":14.2105,"n":23,"o":14.28,"t":"2025-07-29T04:00:00Z","v":573,"vw":14.248436},{"c":14.2988,"h":14.46,"l":14.035,"n":39,"o":14.21,"t":"2025-07-30T04:00:00Z","v":1725,"vw":14.242258},{"c":14.09,"h":14.34,"l":14.09,"n":66,"o":14.34,"t":"2025-07-31T04:00:00Z","v":8213,"vw":14.188284},{"c":14.3113,"h":14.45,"l":14.2912,"n":42,"o":14.41,"t":"2025-08-01T04:00:00Z","v":5436,"vw":14.386774},{"c":14.345,"h":14.4587,"l":14.2865,"n":36,"o":14.44,"t":"2025-08-04T04:00:00Z","v":4980,"vw":14.328596},{"c":14.4348,"h":14.4348,"l":14.34,"n":23,"o":14.34,"t":"2025-08-05T04:00:00Z","v":908,"vw":14.366154},{"c":14.72,"h":14.81,"l":14.64,"n":64,"o":14.64,"t":"2025-08-06T04:00:00Z","v":3674,"vw":14.735718},{"c":14.9756,"h":15,"l":14.83,"n":104,"o":14.9,"t":"2025-08-07T04:00:00Z","v":14317,"vw":14.910323},{"c":14.898,"h":15.0456,"l":14.898,"n":70,"o":15.03,"t":"2025-08-08T04:00:00Z","v":3948,"vw":15.018927},{"c":14.8472,"h":14.9,"l":14.7888,"n":61,"o":14.83,"t":"2025-08-11T04:00:00Z","v":4170,"vw":14.835621},{"c":15.13,"h":15.145,"l":14.93,"n":41,"o":14.93,"t":"2025-08-12T04:00:00Z","v":3080,"vw":15.059394},{"c":14.9725,"h":14.98,"l":14.9725,"n":12,"o":14.98,"t":"2025-08-13T04:00:00Z","v":269,"vw":14.9775},{"c":14.907,"h":14.907,"l":14.79,"n":37,"o":14.81,"t":"2025-08-14T04:00:00Z","v":2143,"vw":14.829569},{"c":15.0205,"h":15.129,"l":14.99,"n":64,"o":15.0689,"t":"2025-08-15T04:00:00Z","v":8326,"vw":15.048389},{"c":15.1114,"h":15.16,"l":15.0501,"n":44,"o":15.082,"t":"2025-08-18T04:00:00Z","v":1562,"vw":15.090972},{"c":14.5864,"h":14.81,"l":14.54,"n":43,"o":14.81,"t":"2025-08-19T04:00:00Z","v":5960,"vw":14.634526},{"c":14.612,"h":14.615,"l":14.55,"n":32,"o":14.615,"t":"2025-08-20T04:00:00Z","v":1651,"vw":14.568918},{"c":14.58,"h":14.58,"l":14.58,"n":15,"o":14.58,"t":"2025-08-21T04:00:00Z","v":156,"vw":14.58},{"c":15.1569,"h":15.1569,"l":15.05,"n":43,"o":15.05,"t":"2025-08-22T04:00:00Z","v":1921,"vw":15.093197},{"c":15.2572,"h":15.3111,"l":15.2,"n":33,"o":15.2,"t":"2025-08-25T04:00:00Z","v":4416,"vw":15.263166},{"c":15.1958,"h":15.1958,"l":15.1376,"n":12,"o":15.17,"t":"2025-08-26T04:00:00Z","v":246,"vw":15.1538},{"c":15.3601,"h":15.3601,"l":15.18,"n":46,"o":15.18,"t":"2025-08-27T04:00:00Z","v":1195,"vw":15.234698},{"c":15.6252,"h":15.652,"l":15.4,"n":45,"o":15.4,"t":"2025-08-28T04:00:00Z","v":828,"vw":15.564},{"c":15.65,"h":15.72,"l":15.62,"n":41,"o":15.72,"t":"2025-08-29T04:00:00Z","v":1677,"vw":15.645012},{"c":15.3751,"h":15.5293,"l":15.3301,"n":34,"o":15.4131,"t":"2025-09-02T04:00:00Z","v":8284,"vw":15.409506},{"c":15.3752,"h":15.47,"l":15.34,"n":24,"o":15.37,"t":"2025-09-03T04:00:00Z","v":2231,"vw":15.440563},{"c":15.5751,"h":15.5751,"l":15.4,"n":27,"o":15.4,"t":"2025-09-04T04:00:00Z","v":1504,"vw":15.490615},{"c":15.87,"h":16,"l":15.78,"n":62,"o":15.85,"t":"2025-09-05T04:00:00Z","v":6899,"vw":15.907877},{"c":15.75,"h":16.01,"l":15.67,"n":37,"o":16.01,"t":"2025-09-08T04:00:00Z","v":9566,"vw":15.734173},{"c":15.6873,"h":15.6873,"l":15.6617,"n":15,"o":15.6617,"t":"2025-09-09T04:00:00Z","v":374,"vw":15.6617},{"c":15.8423,"h":15.92,"l":15.75,"n":48,"o":15.75,"t":"2025-09-10T04:00:00Z","v":32757,"vw":15.898811},{"c":16.1507,"h":16.1507,"l":16.05,"n":44,"o":16.07,"t":"2025-09-11T04:00:00Z","v":1389,"vw":16.084},{"c":16.1924,"h":16.2699,"l":16.1,"n":53,"o":16.1,"t":"2025-09-12T04:00:00Z","v":7187,"vw":16.20202},{"c":16.41,"h":16.44,"l":16.32,"n":27,"o":16.32,"t":"2025-09-15T04:00:00Z","v":1401,"vw":16.385984},{"c":16.4524,"h":16.53,"l":16.42,"n":42,"o":16.48,"t":"2025-09-16T04:00:00Z","v":20939,"vw":16.42755},{"c":16.5859,"h":16.66,"l":16.53,"n":72,"o":16.53,"t":"2025-09-17T04:00:00Z","v":23493,"vw":16.570973},{"c":16.4531,"h":16.56,"l":16.4531,"n":40,"o":16.51,"t":"2025-09-18T04:00:00Z","v":2038,"vw":16.506423},{"c":16.4195,"h":16.4195,"l":16.27,"n":68,"o":16.27,"t":"2025-09-19T04:00:00Z","v":16878,"vw":16.284819},{"c":16.2135,"h":16.24,"l":16.03,"n":48,"o":16.21,"t":"2025-09-22T04:00:00Z","v":6903,"vw":16.196888},{"c":16.5105,"h":16.54,"l":16.24,"n":107,"o":16.24,"t":"2025-09-23T04:00:00Z","v":18447,"vw":16.463957},{"c":16.4263,"h":16.48,"l":16.39,"n":33,"o":16.39,"t":"2025-09-24T04:00:00Z","v":3993,"vw":16.456168},{"c":16.0648,"h":16.31,"l":16.0648,"n":90,"o":16.31,"t":"2025-09-25T04:00:00Z","v":29455,"vw":16.192707},{"c":16.2333,"h":16.2333,"l":16.135,"n":39,"o":16.135,"t":"2025-09-26T04:00:00Z","v":3187,"vw":16.197492},{"c":16.373,"h":16.435,"l":16.3234,"n":45,"o":16.42,"t":"2025-09-29T04:00:00Z","v":2619,"vw":16.377688},{"c":16.2823,"h":16.35,"l":16.2622,"n":26,"o":16.35,"t":"2025-09-30T04:00:00Z","v":1351,"vw":16.304031},{"c":16.2268,"h":16.2494,"l":16.145,"n":25,"o":16.145,"t":"2025-10-01T04:00:00Z","v":505,"vw":16.204633},{"c":16.0007,"h":16.16,"l":15.85,"n":46,"o":16.16,"t":"2025-10-02T04:00:00Z","v":2570,"vw":15.963231},{"c":16.1161,"h":16.1161,"l":15.9,"n":37,"o":15.9,"t":"2025-10-03T04:00:00Z","v":3386,"vw":15.913593},{"c":16.0553,"h":16.0699,"l":15.95,"n":35,"o":15.97,"t":"2025-10-06T04:00:00Z","v":2025,"vw":16.015202},{"c":15.7207,"h":15.724,"l":15.6,"n":67,"o":15.62,"t":"2025-10-07T04:00:00Z","v":8313,"vw":15.618945},{"c":15.7954,"h":15.83,"l":15.73,"n":30,"o":15.7313,"t":"2025-10-08T04:00:00Z","v":1804,"vw":15.775443},{"c":15.55,"h":15.7,"l":15.48,"n":55,"o":15.7,"t":"2025-10-09T04:00:00Z","v":5221,"vw":15.653004},{"c":14.96,"h":15.49,"l":14.9013,"n":45,"o":15.49,"t":"2025-10-10T04:00:00Z","v":4034,"vw":15.032057},{"c":15.2179,"h":15.2891,"l":15.16,"n":45,"o":15.25,"t":"2025-10-13T04:00:00Z","v":1218,"vw":15.24366},{"c":15.2309,"h":15.3587,"l":15.1065,"n":25,"o":15.11,"t":"2025-10-14T04:00:00Z","v":2717,"vw":15.173828},{"c":15.4505,"h":15.485,"l":15.4505,"n":37,"o":15.46,"t":"2025-10-15T04:00:00Z","v":1288,"vw":15.465844},{"c":15.3548,"h":15.37,"l":15.345,"n":29,"o":15.37,"t":"2025-10-16T04:00:00Z","v":669,"vw":15.351433},{"c":15.5348,"h":15.5348,"l":15.31,"n":28,"o":15.31,"t":"2025-10-17T04:00:00Z","v":674,"vw":15.34112},{"c":15.865,"h":15.92,"l":15.7,"n":49,"o":15.702,"t":"2025-10-20T04:00:00Z","v":3725,"vw":15.794675},{"c":15.71,"h":15.82,"l":15.59,"n":39,"o":15.59,"t":"2025-10-21T04:00:00Z","v":5019,"vw":15.703663},{"c":15.71,"h":15.74,"l":15.6115,"n":28,"o":15.74,"t":"2025-10-22T04:00:00Z","v":1995,"vw":15.668114},{"c":15.8901,"h":15.8901,"l":15.89,"n":19,"o":15.89,"t":"2025-10-23T04:00:00Z","v":568,"vw":15.89},{"c":15.95,"h":16.08,"l":15.95,"n":39,"o":16.08,"t":"2025-10-24T04:00:00Z","v":2669,"vw":16.043449},{"c":16.2155,"h":16.2155,"l":16.121,"n":36,"o":16.15,"t":"2025-10-27T04:00:00Z","v":1786,"vw":16.148732},{"c":16.16,"h":16.16,"l":16.08,"n":30,"o":16.09,"t":"2025-10-28T04:00:00Z","v":2364,"vw":16.114256},{"c":16.23,"h":16.278,"l":16.23,"n":22,"o":16.278,"t":"2025-10-29T04:00:00Z","v":865,"vw":16.239438},{"c":16.17,"h":16.17,"l":16.06,"n":16,"o":16.06,"t":"2025-10-30T04:00:00Z","v":450,"vw":16.101509},{"c":16.329,"h":16.329,"l":16.26,"n":34,"o":16.26,"t":"2025-10-31T04:00:00Z","v":682,"vw":16.280699},{"c":16.3,"h":16.4,"l":16.3,"n":38,"o":16.4,"t":"2025-11-03T05:00:00Z","v":3824,"vw":16.307922},{"c":16.23,"h":16.23,"l":16.13,"n":42,"o":16.13,"t":"2025-11-04T05:00:00Z","v":2409,"vw":16.195519},{"c":16.6268,"h":16.6268,"l":16.405,"n":67,"o":16.405,"t":"2025-11-05T05:00:00Z","v":5720,"vw":16.553457},{"c":16.495,"h":16.495,"l":16.43,"n":34,"o":16.43,"t":"2025-11-06T05:00:00Z","v":2996,"vw":16.45711},{"c":16.5472,"h":16.5472,"l":16.38,"n":63,"o":16.4,"t":"2025-11-07T05:00:00Z","v":2832,"vw":16.409403},{"c":16.7064,"h":16.7064,"l":16.56,"n":40,"o":16.65,"t":"2025-11-10T05:00:00Z","v":1854,"vw":16.589215},{"c":17.1549,"h":17.155,"l":17.06,"n":46,"o":17.06,"t":"2025-11-11T05:00:00Z","v":7983,"vw":17.085291},{"c":17.19,"h":17.19,"l":17.0895,"n":30,"o":17.13,"t":"2025-11-12T05:00:00Z","v":2071,"vw":17.120262},{"c":16.919,"h":17.035,"l":16.919,"n":27,"o":17.035,"t":"2025-11-13T05:00:00Z","v":591,"vw":16.974733},{"c":17.1533,"h":17.2023,"l":16.93,"n":77,"o":16.96,"t":"2025-11-14T05:00:00Z","v":6391,"vw":17.043533},{"c":16.806,"h":17.0236,"l":16.74,"n":97,"o":16.96,"t":"2025-11-17T05:00:00Z","v":8316,"vw":16.801283},{"c":16.9705,"h":16.9705,"l":16.72,"n":45,"o":16.72,"t":"2025-11-18T05:00:00Z","v":6077,"vw":16.871268},{"c":16.815,"h":16.83,"l":16.72,"n":43,"o":16.78,"t":"2025-11-19T05:00:00Z","v":4082,"vw":16.778964},{"c":16.4315,"h":17.0699,"l":16.4,"n":119,"o":17.0699,"t":"2025-11-20T05:00:00Z","v":14155,"vw":16.575103},{"c":16.5297,"h":16.5297,"l":16.321,"n":55,"o":16.34,"t":"2025-11-21T05:00:00Z","v":2479,"vw":16.381326},{"c":16.68,"h":16.6803,"l":16.5901,"n":40,"o":16.655,"t":"2025-11-24T05:00:00Z","v":7098,"vw":16.619646},{"c":16.8444,"h":16.88,"l":16.59,"n":31,"o":16.69,"t":"2025-11-25T05:00:00Z","v":1255,"vw":16.681667},{"c":17.2587,"h":17.2587,"l":17.1,"n":46,"o":17.1,"t":"2025-11-26T05:00:00Z","v":1283,"vw":17.157788},{"c":17.55,"h":17.55,"l":17.3,"n":57,"o":17.35,"t":"2025-11-28T05:00:00Z","v":4959,"vw":17.383878},{"c":17.53,"h":17.55,"l":17.445,"n":86,"o":17.47,"t":"2025-12-01T05:00:00Z","v":3495,"vw":17.493129},{"c":17.8238,"h":17.8238,"l":17.605,"n":68,"o":17.67,"t":"2025-12-02T05:00:00Z","v":3214,"vw":17.688207},{"c":17.9075,"h":17.99,"l":17.8695,"n":68,"o":17.89,"t":"2025-12-03T05:00:00Z","v":3076,"vw":17.928338},{"c":18.1896,"h":18.22,"l":18.1284,"n":53,"o":18.17,"t":"2025-12-04T05:00:00Z","v":8926,"vw":18.192409},{"c":16.8667,"h":18.09,"l":16.8667,"n":74,"o":18.0295,"t":"2025-12-05T05:00:00Z","v":3944,"vw":17.555066},{"c":17.0076,"h":17.19,"l":17.005,"n":44,"o":17.19,"t":"2025-12-08T05:00:00Z","v":1488,"vw":17.039457},{"c":16.86,"h":16.87,"l":16.575,"n":52,"o":16.575,"t":"2025-12-09T05:00:00Z","v":1693,"vw":16.794743},{"c":16.8349,"h":16.85,"l":16.66,"n":39,"o":16.73,"t":"2025-12-10T05:00:00Z","v":2137,"vw":16.718439},{"c":17.1079,"h":17.2,"l":17.095,"n":58,"o":17.1,"t":"2025-12-11T05:00:00Z","v":6119,"vw":17.176761},{"c":17.1482,"h":17.2153,"l":17.065,"n":40,"o":17.15,"t":"2025-12-12T05:00:00Z","v":2306,"vw":17.143558},{"c":17.3508,"h":17.52,"l":17.29,"n":58,"o":17.5,"t":"2025-12-15T05:00:00Z","v":7933,"vw":17.440126},{"c":16.8439,"h":16.995,"l":16.77,"n":59,"o":16.995,"t":"2025-12-16T05:00:00Z","v":3228,"vw":16.923808},{"c":16.4412,"h":16.49,"l":16.36,"n":89,"o":16.46,"t":"2025-12-17T05:00:00Z","v":8587,"vw":16.415238},{"c":16.4781,"h":16.53,"l":16.45,"n":34,"o":16.45,"t":"2025-12-18T05:00:00Z","v":1596,"vw":16.524261},{"c":16.4289,"h":16.63,"l":16.4289,"n":50,"o":16.56,"t":"2025-12-19T05:00:00Z","v":3545,"vw":16.562832},{"c":15.3962,"h":15.6096,"l":15.3,"n":115,"o":15.515,"t":"2025-12-22T05:00:00Z","v":12099,"vw":15.450191},{"c":15.9,"h":15.96,"l":15.47,"n":110,"o":15.47,"t":"2025-12-23T05:00:00Z","v":25781,"vw":15.840826},{"c":15.73,"h":16.06,"l":15.73,"n":102,"o":16.06,"t":"2025-12-24T05:00:00Z","v":6072,"vw":15.869259},{"c":15.99,"h":15.99,"l":15.8,"n":172,"o":15.84,"t":"2025-12-26T05:00:00Z","v":16810,"vw":15.871919},{"c":15.8141,"h":15.88,"l":15.6701,"n":84,"o":15.87,"t":"2025-12-29T05:00:00Z","v":5915,"vw":15.808496},{"c":16.1736,"h":16.228,"l":16.11,"n":41,"o":16.12,"t":"2025-12-30T05:00:00Z","v":970,"vw":16.1678},{"c":16.0356,"h":16.04,"l":15.95,"n":59,"o":16.04,"t":"2025-12-31T05:00:00Z","v":2844,"vw":16.025786},{"c":16.0259,"h":16.0499,"l":15.99,"n":62,"o":16.01,"t":"2026-01-02T05:00:00Z","v":2680,"vw":16.012441},{"c":16.4122,"h":16.4495,"l":16.19,"n":60,"o":16.19,"t":"2026-01-05T05:00:00Z","v":2141,"vw":16.388607},{"c":16.7756,"h":16.8884,"l":16.62,"n":157,"o":16.62,"t":"2026-01-06T05:00:00Z","v":9775,"vw":16.766513},{"c":16.5477,"h":16.63,"l":16.4,"n":53,"o":16.62,"t":"2026-01-07T05:00:00Z","v":3900,"vw":16.590905},{"c":16.7322,"h":16.7363,"l":16.71,"n":37,"o":16.7363,"t":"2026-01-08T05:00:00Z","v":760,"vw":16.716575},{"c":16.9294,"h":17,"l":16.8901,"n":66,"o":17,"t":"2026-01-09T05:00:00Z","v":6276,"vw":16.954781},{"c":17.0033,"h":17.0033,"l":16.86,"n":62,"o":16.86,"t":"2026-01-12T05:00:00Z","v":5631,"vw":16.93158},{"c":16.6702,"h":16.72,"l":16.6376,"n":50,"o":16.72,"t":"2026-01-13T05:00:00Z","v":8112,"vw":16.661842},{"c":16.8017,"h":16.8017,"l":16.7378,"n":34,"o":16.77,"t":"2026-01-14T05:00:00Z","v":933,"vw":16.74971},{"c":16.8752,"h":16.9401,"l":16.8752,"n":52,"o":16.89,"t":"2026-01-15T05:00:00Z","v":2820,"vw":16.911875},{"c":16.5788,"h":16.6,"l":16.545,"n":52,"o":16.6,"t":"2026-01-16T05:00:00Z","v":3695,"vw":16.571742},{"c":16.6353,"h":16.73,"l":16.54,"n":52,"o":16.54,"t":"2026-01-20T05:00:00Z","v":1975,"vw":16.596852},{"c":17.4388,"h":17.4388,"l":17.09,"n":78,"o":17.09,"t":"2026-01-21T05:00:00Z","v":2158,"vw":17.153081},{"c":17.8473,"h":18,"l":17.54,"n":151,"o":17.54,"t":"2026-01-22T05:00:00Z","v":18025,"vw":17.770944},{"c":18.1971,"h":18.32,"l":17.92,"n":139,"o":18.1,"t":"2026-01-23T05:00:00Z","v":13723,"vw":18.08496},{"c":18.3428,"h":18.4,"l":18.2,"n":91,"o":18.2,"t":"2026-01-26T05:00:00Z","v":10148,"vw":18.290156},{"c":19.0165,"h":19.0165,"l":18.825,"n":155,"o":18.825,"t":"2026-01-27T05:00:00Z","v":19829,"vw":18.916089},{"c":19.1659,"h":19.3,"l":18.92,"n":140,"o":19.27,"t":"2026-01-28T05:00:00Z","v":11578,"vw":19.119859},{"c":18.9809,"h":19.49,"l":18.84,"n":117,"o":19.49,"t":"2026-01-29T05:00:00Z","v":7815,"vw":19.042566},{"c":18.5,"h":19.02,"l":18.44,"n":104,"o":19.02,"t":"2026-01-30T05:00:00Z","v":11383,"vw":18.720333},{"c":18.7721,"h":18.84,"l":18.67,"n":81,"o":18.67,"t":"2026-02-02T05:00:00Z","v":2944,"vw":18.784272},{"c":19.23,"h":19.4488,"l":18.97,"n":130,"o":19.18,"t":"2026-02-03T05:00:00Z","v":10486,"vw":19.179402},{"c":18.6298,"h":19.16,"l":18.5,"n":116,"o":19.06,"t":"2026-02-04T05:00:00Z","v":6835,"vw":18.754972},{"c":18.5454,"h":18.85,"l":18.5454,"n":92,"o":18.805,"t":"2026-02-05T05:00:00Z","v":4021,"vw":18.681046},{"c":18.7336,"h":18.8,"l":18.56,"n":80,"o":18.8,"t":"2026-02-06T05:00:00Z","v":6208,"vw":18.631638},{"c":19.012,"h":19.012,"l":18.73,"n":75,"o":18.73,"t":"2026-02-09T05:00:00Z","v":8523,"vw":18.826611},{"c":19.0039,"h":19.0952,"l":18.91,"n":94,"o":18.9675,"t":"2026-02-10T05:00:00Z","v":6820,"vw":19.006015},{"c":19.2907,"h":19.4772,"l":19.21,"n":111,"o":19.21,"t":"2026-02-11T05:00:00Z","v":7593,"vw":19.3677},{"c":18.79,"h":19.38,"l":18.77,"n":159,"o":19.38,"t":"2026-02-12T05:00:00Z","v":19149,"vw":19.085051},{"c":18.69,"h":18.74,"l":18.33,"n":94,"o":18.7,"t":"2026-02-13T05:00:00Z","v":5337,"vw":18.575231},{"c":18.5356,"h":18.69,"l":18.22,"n":290,"o":18.53,"t":"2026-02-17T05:00:00Z","v":45994,"vw":18.565479},{"c":18.78,"h":18.99,"l":18.6,"n":143,"o":18.75,"t":"2026-02-18T05:00:00Z","v":17294,"vw":18.749639},{"c":19.18,"h":19.18,"l":18.79,"n":128,"o":18.81,"t":"2026-02-19T05:00:00Z","v":12467,"vw":19.010485},{"c":19.3894,"h":19.48,"l":18.96,"n":134,"o":19.12,"t":"2026-02-20T05:00:00Z","v":12545,"vw":19.130329},{"c":19.3141,"h":19.54,"l":19.2,"n":202,"o":19.35,"t":"2026-02-23T05:00:00Z","v":7929,"vw":19.323148},{"c":19.6293,"h":19.72,"l":19.44,"n":226,"o":19.45,"t":"2026-02-24T05:00:00Z","v":11148,"vw":19.584618},{"c":19.605,"h":19.6799,"l":19.5,"n":95,"o":19.575,"t":"2026-02-25T05:00:00Z","v":6963,"vw":19.539538},{"c":19.6688,"h":19.7199,"l":19.42,"n":110,"o":19.61,"t":"2026-02-26T05:00:00Z","v":10868,"vw":19.499719},{"c":19.5,"h":19.63,"l":19.44,"n":78,"o":19.46,"t":"2026-02-27T05:00:00Z","v":5199,"vw":19.50717},{"c":19.1315,"h":19.1315,"l":18.81,"n":108,"o":18.88,"t":"2026-03-02T05:00:00Z","v":8554,"vw":18.907353},{"c":18.26,"h":18.33,"l":17.67,"n":196,"o":18.16,"t":"2026-03-03T05:00:00Z","v":24137,"vw":18.013863},{"c":18.6369,"h":18.6369,"l":18.51,"n":52,"o":18.51,"t":"2026-03-04T05:00:00Z","v":1028,"vw":18.524213},{"c":17.95,"h":18.355,"l":17.95,"n":78,"o":18.355,"t":"2026-03-05T05:00:00Z","v":6394,"vw":18.051449},{"c":17.8378,"h":17.8537,"l":17.54,"n":96,"o":17.56,"t":"2026-03-06T05:00:00Z","v":5811,"vw":17.642551},{"c":18.1327,"h":18.1797,"l":17.59,"n":93,"o":17.82,"t":"2026-03-09T04:00:00Z","v":12939,"vw":17.764513},{"c":18.291,"h":18.62,"l":17.99,"n":66,"o":18.04,"t":"2026-03-10T04:00:00Z","v":2103,"vw":18.321564},{"c":18.2641,"h":18.5399,"l":18.16,"n":70,"o":18.37,"t":"2026-03-11T04:00:00Z","v":3776,"vw":18.354279},{"c":17.383,"h":17.89,"l":17.383,"n":77,"o":17.89,"t":"2026-03-12T04:00:00Z","v":5099,"vw":17.533076},{"c":16.9008,"h":17.72,"l":16.8,"n":116,"o":17.72,"t":"2026-03-13T04:00:00Z","v":10052,"vw":16.959222},{"c":17.4705,"h":17.62,"l":17.2,"n":82,"o":17.2,"t":"2026-03-16T04:00:00Z","v":3860,"vw":17.360396},{"c":17.5,"h":17.78,"l":17.48,"n":79,"o":17.78,"t":"2026-03-17T04:00:00Z","v":4106,"vw":17.600817},{"c":17.1905,"h":17.5099,"l":17.13,"n":44,"o":17.43,"t":"2026-03-18T04:00:00Z","v":2267,"vw":17.276732},{"c":17.3261,"h":17.3261,"l":16.7,"n":63,"o":16.7,"t":"2026-03-19T04:00:00Z","v":3166,"vw":17.039985},{"c":16.5,"h":16.7299,"l":16.46,"n":113,"o":16.71,"t":"2026-03-20T04:00:00Z","v":7758,"vw":16.584334},{"c":17.64,"h":17.67,"l":17.13,"n":107,"o":17.13,"t":"2026-03-23T04:00:00Z","v":8623,"vw":17.476445},{"c":17.4527,"h":17.4527,"l":17.31,"n":114,"o":17.345,"t":"2026-03-24T04:00:00Z","v":16490,"vw":17.326972},{"c":18.0741,"h":18.1699,"l":17.76,"n":53,"o":17.76,"t":"2026-03-25T04:00:00Z","v":3229,"vw":17.960283},{"c":17.5784,"h":17.9148,"l":17.5784,"n":83,"o":17.91,"t":"2026-03-26T04:00:00Z","v":2620,"vw":17.832738},{"c":17.3231,"h":17.58,"l":17.29,"n":80,"o":17.4,"t":"2026-03-27T04:00:00Z","v":11959,"vw":17.423903},{"c":17.48,"h":17.6,"l":17.37,"n":73,"o":17.49,"t":"2026-03-30T04:00:00Z","v":3339,"vw":17.464681},{"c":18.3,"h":18.3,"l":17.74,"n":113,"o":17.74,"t":"2026-03-31T04:00:00Z","v":17472,"vw":17.961722},{"c":18.4394,"h":18.61,"l":18.4394,"n":81,"o":18.5,"t":"2026-04-01T04:00:00Z","v":6368,"vw":18.542542},{"c":18.4622,"h":18.59,"l":18.29,"n":80,"o":18.32,"t":"2026-04-02T04:00:00Z","v":5830,"vw":18.455216},{"c":18.4597,"h":18.58,"l":18.4597,"n":39,"o":18.57,"t":"2026-04-06T04:00:00Z","v":824,"vw":18.558333},{"c":18.2002,"h":18.28,"l":18.08,"n":54,"o":18.21,"t":"2026-04-07T04:00:00Z","v":2910,"vw":18.228522},{"c":18.9054,"h":19.265,"l":18.79,"n":102,"o":19.26,"t":"2026-04-08T04:00:00Z","v":6755,"vw":19.041891},{"c":19.5039,"h":19.56,"l":18.93,"n":179,"o":19.13,"t":"2026-04-09T04:00:00Z","v":12065,"vw":19.42513},{"c":19.7296,"h":19.919,"l":19.5147,"n":105,"o":19.68,"t":"2026-04-10T04:00:00Z","v":5982,"vw":19.716122},{"c":19.9149,"h":19.9352,"l":19.54,"n":120,"o":19.7,"t":"2026-04-13T04:00:00Z","v":4854,"vw":19.766453},{"c":20.0156,"h":20.21,"l":20.01,"n":135,"o":20.01,"t":"2026-04-14T04:00:00Z","v":8720,"vw":20.133438},{"c":19.86,"h":20.12,"l":19.74,"n":113,"o":20.12,"t":"2026-04-15T04:00:00Z","v":7475,"vw":19.839528},{"c":19.8013,"h":19.86,"l":19.78,"n":41,"o":19.78,"t":"2026-04-16T04:00:00Z","v":999,"vw":19.8472},{"c":19.9061,"h":20.2335,"l":19.9,"n":115,"o":20.22,"t":"2026-04-17T04:00:00Z","v":3148,"vw":20.027936},{"c":20.0343,"h":20.21,"l":19.91,"n":94,"o":19.91,"t":"2026-04-20T04:00:00Z","v":5047,"vw":20.126382},{"c":19.81,"h":20.44,"l":19.8,"n":184,"o":20.225,"t":"2026-04-21T04:00:00Z","v":46971,"vw":20.234333},{"c":19.7371,"h":19.815,"l":19.7371,"n":82,"o":19.815,"t":"2026-04-22T04:00:00Z","v":2099,"vw":19.786111},{"c":19.2847,"h":19.69,"l":19.225,"n":94,"o":19.655,"t":"2026-04-23T04:00:00Z","v":9904,"vw":19.480934},{"c":19.11,"h":19.28,"l":19.09,"n":93,"o":19.25,"t":"2026-04-24T04:00:00Z","v":20365,"vw":19.115367},{"c":18.86,"h":19.22,"l":18.85,"n":87,"o":19.22,"t":"2026-04-27T04:00:00Z","v":5621,"vw":18.981487},{"c":18.6989,"h":18.77,"l":18.62,"n":69,"o":18.62,"t":"2026-04-28T04:00:00Z","v":2928,"vw":18.690188},{"c":18.495,"h":18.7099,"l":18.495,"n":48,"o":18.655,"t":"2026-04-29T04:00:00Z","v":967,"vw":18.645228},{"c":18.9948,"h":19,"l":18.7,"n":121,"o":18.72,"t":"2026-04-30T04:00:00Z","v":9980,"vw":18.826877},{"c":18.9296,"h":18.935,"l":18.73,"n":95,"o":18.73,"t":"2026-05-01T04:00:00Z","v":2617,"vw":18.779},{"c":18.7403,"h":19.22,"l":18.63,"n":270,"o":19.22,"t":"2026-05-04T04:00:00Z","v":13945,"vw":19.04802},{"c":19.1364,"h":19.1364,"l":18.83,"n":71,"o":18.83,"t":"2026-05-05T04:00:00Z","v":1337,"vw":18.976956},{"c":19.4848,"h":19.6,"l":19.435,"n":62,"o":19.58,"t":"2026-05-06T04:00:00Z","v":4576,"vw":19.530105},{"c":19.02,"h":19.42,"l":18.99,"n":91,"o":19.36,"t":"2026-05-07T04:00:00Z","v":5300,"vw":19.361193},{"c":19.105,"h":19.66,"l":19.105,"n":61,"o":19.47,"t":"2026-05-08T04:00:00Z","v":8398,"vw":19.346298},{"c":18.66,"h":19.02,"l":18.5046,"n":118,"o":18.91,"t":"2026-05-11T04:00:00Z","v":12087,"vw":18.681511},{"c":18.615,"h":18.64,"l":18.5001,"n":38,"o":18.64,"t":"2026-05-12T04:00:00Z","v":753,"vw":18.580208},{"c":17.7322,"h":18.5,"l":17.7322,"n":71,"o":18.5,"t":"2026-05-13T04:00:00Z","v":2887,"vw":18.239937},{"c":17.98,"h":18.0099,"l":17.76,"n":43,"o":17.76,"t":"2026-05-14T04:00:00Z","v":2254,"vw":17.897244},{"c":17.3818,"h":17.46,"l":17.25,"n":239,"o":17.46,"t":"2026-05-15T04:00:00Z","v":64502,"vw":17.275744},{"c":17.5246,"h":17.5246,"l":17.45,"n":68,"o":17.45,"t":"2026-05-18T04:00:00Z","v":2241,"vw":17.452105},{"c":17.1161,"h":17.28,"l":17.09,"n":70,"o":17.09,"t":"2026-05-19T04:00:00Z","v":5612,"vw":17.181861},{"c":17.8486,"h":17.8788,"l":17.29,"n":47,"o":17.3,"t":"2026-05-20T04:00:00Z","v":2696,"vw":17.60344},{"c":17.8,"h":17.92,"l":17.7,"n":51,"o":17.7,"t":"2026-05-21T04:00:00Z","v":4779,"vw":17.764523},{"c":17.53,"h":17.72,"l":17.525,"n":53,"o":17.72,"t":"2026-05-22T04:00:00Z","v":2856,"vw":17.635137},{"c":17.7156,"h":17.74,"l":17.6,"n":59,"o":17.74,"t":"2026-05-26T04:00:00Z","v":1799,"vw":17.649735},{"c":17.6777,"h":17.79,"l":17.62,"n":45,"o":17.79,"t":"2026-05-27T04:00:00Z","v":11161,"vw":17.634568},{"c":17.8184,"h":17.8912,"l":17.63,"n":64,"o":17.63,"t":"2026-05-28T04:00:00Z","v":924,"vw":17.768373},{"c":17.6304,"h":17.6304,"l":17.37,"n":73,"o":17.56,"t":"2026-05-29T04:00:00Z","v":6594,"vw":17.454199},{"c":17.5752,"h":17.5752,"l":17.47,"n":46,"o":17.55,"t":"2026-06-01T04:00:00Z","v":2680,"vw":17.479983},{"c":17.6697,"h":17.68,"l":17.66,"n":36,"o":17.66,"t":"2026-06-02T04:00:00Z","v":569,"vw":17.664435},{"c":16.8505,"h":17.29,"l":16.7719,"n":107,"o":17.29,"t":"2026-06-03T04:00:00Z","v":32560,"vw":16.84354},{"c":16.9201,"h":17.105,"l":16.92,"n":63,"o":17.105,"t":"2026-06-04T04:00:00Z","v":7028,"vw":17.088359},{"c":16.535,"h":16.7513,"l":16.51,"n":82,"o":16.68,"t":"2026-06-05T04:00:00Z","v":6173,"vw":16.662167},{"c":16.3947,"h":16.52,"l":16.26,"n":275,"o":16.52,"t":"2026-06-08T04:00:00Z","v":25856,"vw":16.35982},{"c":16.615,"h":16.65,"l":16.5401,"n":54,"o":16.6101,"t":"2026-06-09T04:00:00Z","v":5918,"vw":16.633421},{"c":16.5095,"h":16.5095,"l":16.401,"n":44,"o":16.45,"t":"2026-06-10T04:00:00Z","v":1577,"vw":16.422285},{"c":17.1342,"h":17.14,"l":16.625,"n":68,"o":16.72,"t":"2026-06-11T04:00:00Z","v":1478,"vw":16.873442},{"c":17.2801,"h":17.38,"l":17.21,"n":67,"o":17.23,"t":"2026-06-12T04:00:00Z","v":5569,"vw":17.2603},{"c":17.1743,"h":17.77,"l":17.1,"n":36,"o":17.77,"t":"2026-06-15T04:00:00Z","v":14402,"vw":17.526058},{"c":16.7997,"h":16.9,"l":16.72,"n":95,"o":16.895,"t":"2026-06-16T04:00:00Z","v":6660,"vw":16.795956},{"c":16.3676,"h":16.945,"l":16.3676,"n":76,"o":16.945,"t":"2026-06-17T04:00:00Z","v":5605,"vw":16.866738},{"c":16.1696,"h":16.32,"l":16.1,"n":208,"o":16.32,"t":"2026-06-18T04:00:00Z","v":27663,"vw":16.242503},{"c":16.3,"h":16.38,"l":16.22,"n":69,"o":16.22,"t":"2026-06-22T04:00:00Z","v":3067,"vw":16.355463},{"c":16.2518,"h":16.2518,"l":16.14,"n":36,"o":16.19,"t":"2026-06-23T04:00:00Z","v":567,"vw":16.169058},{"c":16.2231,"h":16.26,"l":16.22,"n":34,"o":16.22,"t":"2026-06-24T04:00:00Z","v":1269,"vw":16.2249},{"c":16.33,"h":16.4401,"l":16.32,"n":64,"o":16.4401,"t":"2026-06-25T04:00:00Z","v":2483,"vw":16.371348},{"c":16.585,"h":16.68,"l":16.22,"n":51,"o":16.22,"t":"2026-06-26T04:00:00Z","v":4480,"vw":16.512098},{"c":16.5088,"h":16.57,"l":16.48,"n":49,"o":16.57,"t":"2026-06-29T04:00:00Z","v":1095,"vw":16.517215},{"c":16.4334,"h":16.46,"l":16.345,"n":76,"o":16.345,"t":"2026-06-30T04:00:00Z","v":2765,"vw":16.387654},{"c":16.32,"h":16.38,"l":16.32,"n":45,"o":16.38,"t":"2026-07-01T04:00:00Z","v":268,"vw":16.38},{"c":16.3,"h":16.475,"l":16.3,"n":52,"o":16.475,"t":"2026-07-02T04:00:00Z","v":1255,"vw":16.378448},{"c":16.3975,"h":16.3975,"l":16.2901,"n":38,"o":16.2901,"t":"2026-07-06T04:00:00Z","v":428,"vw":16.2901},{"c":16.235,"h":16.2689,"l":16.23,"n":43,"o":16.23,"t":"2026-07-07T04:00:00Z","v":2680,"vw":16.239115},{"c":16.065,"h":16.18,"l":16,"n":124,"o":16.18,"t":"2026-07-08T04:00:00Z","v":11312,"vw":16.021173},{"c":16.4546,"h":16.4546,"l":16.06,"n":36,"o":16.06,"t":"2026-07-09T04:00:00Z","v":793,"vw":16.261485},{"c":16.9345,"h":16.96,"l":16.77,"n":52,"o":16.77,"t":"2026-07-10T04:00:00Z","v":2753,"vw":16.883841},{"c":16.525,"h":16.73,"l":16.525,"n":47,"o":16.69,"t":"2026-07-13T04:00:00Z","v":2921,"vw":16.650828},{"c":16.8764,"h":16.8764,"l":16.6603,"n":39,"o":16.795,"t":"2026-07-14T04:00:00Z","v":1065,"vw":16.758881},{"c":16.6645,"h":16.81,"l":16.63,"n":35,"o":16.81,"t":"2026-07-15T04:00:00Z","v":1095,"vw":16.723679},{"c":16.3977,"h":16.47,"l":16.34,"n":106,"o":16.47,"t":"2026-07-16T04:00:00Z","v":7479,"vw":16.448088},{"c":16.1893,"h":16.27,"l":16.185,"n":37,"o":16.27,"t":"2026-07-17T04:00:00Z","v":1704,"vw":16.253317},{"c":16.1277,"h":16.31,"l":16.1277,"n":70,"o":16.29,"t":"2026-07-20T04:00:00Z","v":3686,"vw":16.203889},{"c":16.0514,"h":16.125,"l":15.99,"n":83,"o":16.125,"t":"2026-07-21T04:00:00Z","v":3653,"vw":16.050037},{"c":16.3937,"h":16.3937,"l":16.15,"n":26,"o":16.15,"t":"2026-07-22T04:00:00Z","v":853,"vw":16.243357},{"c":16.105,"h":16.105,"l":16.07,"n":41,"o":16.09,"t":"2026-07-23T04:00:00Z","v":495,"vw":16.082883},{"c":16.0238,"h":16.0692,"l":16.0238,"n":37,"o":16.0692,"t":"2026-07-24T04:00:00Z","v":339,"vw":16.0692},{"c":16.1237,"h":16.17,"l":16.01,"n":39,"o":16.01,"t":"2026-07-27T04:00:00Z","v":1885,"vw":16.101898},{"c":16.1249,"h":16.1249,"l":16.1249,"n":36,"o":16.1249,"t":"2026-07-28T04:00:00Z","v":333,"vw":16.1249},{"c":15.925,"h":16,"l":15.84,"n":44,"o":16,"t":"2026-07-29T04:00:00Z","v":3947,"vw":15.933217},{"c":16.32,"h":16.32,"l":16,"n":122,"o":16,"t":"2026-07-30T04:00:00Z","v":13989,"vw":16.266538},{"c":16.25,"h":16.25,"l":16.25,"n":27,"o":16.25,"t":"2026-07-31T04:00:00Z","v":216,"vw":16.25},{"c":16.3246,"h":16.3246,"l":16.18,"n":91,"o":16.22,"t":"2026-08-03T04:00:00Z","v":2026,"vw":16.217126},{"c":16.1098,"h":16.36,"l":16.01,"n":95,"o":16.32,"t":"2026-08-04T04:00:00Z","v":25059,"vw":16.316519},{"c":16.1369,"h":16.3,"l":16.1369,"n":56,"o":16.29,"t":"2026-08-05T04:00:00Z","v":4501,"vw":16.281822},{"c":15.905,"h":16.03,"l":15.87,"n":125,"o":16.03,"t":"2026-08-06T04:00:00Z","v":8255,"vw":15.986412},{"c":15.86,"h":15.96,"l":15.8,"n":82,"o":15.9,"t":"2026-08-07T04:00:00Z","v":11144,"vw":15.872883},{"c":15.6,"h":15.76,"l":15.6,"n":61,"o":15.76,"t":"2026-08-10T04:00:00Z","v":3229,"vw":15.699502},{"c":15.2038,"h":15.7,"l":15.17,"n":111,"o":15.62,"t":"2026-08-11T04:00:00Z","v":11473,"vw":15.360019},{"c":15.1402,"h":15.2,"l":15.11,"n":68,"o":15.2,"t":"2026-08-12T04:00:00Z","v":26411,"vw":15.120755},{"c":15.075,"h":15.08,"l":15,"n":75,"o":15.02,"t":"2026-08-13T04:00:00Z","v":2012,"vw":15.052717},{"c":14.9121,"h":15.05,"l":14.72,"n":118,"o":15.05,"t":"2026-08-14T04:00:00Z","v":11694,"vw":14.907373},{"c":14.984,"h":15.005,"l":14.91,"n":121,"o":14.92,"t":"2026-08-17T04:00:00Z","v":3971,"vw":14.969957},{"c":14.829,"h":14.85,"l":14.829,"n":32,"o":14.85,"t":"2026-08-18T04:00:00Z","v":2637,"vw":14.85},{"c":15.0494,"h":15.22,"l":15.0494,"n":105,"o":15.22,"t":"2026-08-19T04:00:00Z","v":14277,"vw":15.196417},{"c":15.0399,"h":15.11,"l":14.96,"n":59,"o":15.11,"t":"2026-08-20T04:00:00Z","v":2756,"vw":15.028187},{"c":15.4797,"h":15.54,"l":15.4,"n":54,"o":15.53,"t":"2026-08-21T04:00:00Z","v":905,"vw":15.494},{"c":15.5694,"h":15.5694,"l":15.52,"n":43,"o":15.52,"t":"2026-08-24T04:00:00Z","v":1283,"vw":15.52},{"c":15.86,"h":15.875,"l":15.56,"n":76,"o":15.61,"t":"2026-08-25T04:00:00Z","v":3516,"vw":15.780385},{"c":15.8899,"h":15.9,"l":15.8899,"n":73,"o":15.89,"t":"2026-08-26T04:00:00Z","v":2274,"vw":15.891656},{"c":15.8,"h":15.9,"l":15.8,"n":40,"o":15.801,"t":"2026-08-27T04:00:00Z","v":4272,"vw":15.837918},{"c":15.6968,"h":15.78,"l":15.6005,"n":47,"o":15.78,"t":"2026-08-28T04:00:00Z","v":488,"vw":15.720167},{"c":15.9649,"h":16.02,"l":15.9649,"n":83,"o":16.02,"t":"2026-08-31T04:00:00Z","v":2004,"vw":16.004528},{"c":16.1938,"h":16.31,"l":16.05,"n":42,"o":16.05,"t":"2026-09-01T04:00:00Z","v":3620,"vw":16.254623},{"c":16.8049,"h":16.8049,"l":16.79,"n":48,"o":16.795,"t":"2026-09-02T04:00:00Z","v":1116,"vw":16.792877},{"c":16.8398,"h":17.0799,"l":16.74,"n":139,"o":17,"t":"2026-09-03T04:00:00Z","v":14142,"vw":16.876451},{"c":16.83,"h":16.83,"l":16.67,"n":86,"o":16.67,"t":"2026-09-04T04:00:00Z","v":1999,"vw":16.71803},{"c":17.0425,"h":17.15,"l":16.96,"n":130,"o":17.15,"t":"2026-09-08T04:00:00Z","v":6408,"vw":17.045242},{"c":16.7266,"h":16.77,"l":16.7266,"n":38,"o":16.77,"t":"2026-09-09T04:00:00Z","v":483,"vw":16.765},{"c":16.95,"h":17.02,"l":16.7,"n":406,"o":16.7,"t":"2026-09-10T04:00:00Z","v":39675,"vw":16.923035},{"c":16.6077,"h":16.86,"l":16.6077,"n":57,"o":16.86,"t":"2026-09-11T04:00:00Z","v":18770,"vw":16.720389},{"c":16.3447,"h":16.42,"l":16.13,"n":65,"o":16.18,"t":"2026-09-14T04:00:00Z","v":4611,"vw":16.273073},{"c":16.3011,"h":16.36,"l":16.29,"n":32,"o":16.29,"t":"2026-09-15T04:00:00Z","v":788,"vw":16.316667},{"c":16.3052,"h":16.42,"l":16.3,"n":44,"o":16.42,"t":"2026-09-16T04:00:00Z","v":2650,"vw":16.394658},{"c":16.2303,"h":16.25,"l":16.12,"n":44,"o":16.23,"t":"2026-09-17T04:00:00Z","v":771,"vw":16.195},{"c":16.2,"h":16.2,"l":16.0301,"n":55,"o":16.12,"t":"2026-09-18T04:00:00Z","v":4321,"vw":16.051779},{"c":16.68,"h":16.685,"l":16.3301,"n":90,"o":16.41,"t":"2026-09-21T04:00:00Z","v":13350,"vw":16.518783},{"c":16.7529,"h":16.7529,"l":16.49,"n":50,"o":16.49,"t":"2026-09-22T04:00:00Z","v":2132,"vw":16.583117},{"c":16.2199,"h":16.49,"l":16.2199,"n":77,"o":16.49,"t":"2026-09-23T04:00:00Z","v":1543,"vw":16.353303},{"c":16.0246,"h":16.16,"l":16.0246,"n":69,"o":16.16,"t":"2026-09-24T04:00:00Z","v":1046,"vw":16.135},{"c":16.093,"h":16.093,"l":16.0301,"n":36,"o":16.0301,"t":"2026-09-25T04:00:00Z","v":385,"vw":16.041965},{"c":15.8201,"h":15.8201,"l":15.8201,"n":30,"o":15.8201,"t":"2026-09-28T04:00:00Z","v":245,"vw":15.8201},{"c":15.9,"h":15.9,"l":15.64,"n":42,"o":15.64,"t":"2026-09-29T04:00:00Z","v":1085,"vw":15.791198},{"c":16.3804,"h":16.3804,"l":16.3804,"n":26,"o":16.3804,"t":"2026-09-30T04:00:00Z","v":164,"vw":16.3804},{"c":16.3025,"h":16.3025,"l":16.125,"n":37,"o":16.125,"t":"2026-10-01T04:00:00Z","v":591,"vw":16.141009},{"c":16.791,"h":16.791,"l":16.625,"n":30,"o":16.625,"t":"2026-10-02T04:00:00Z","v":165,"vw":16.625},{"c":19.059,"h":19.28,"l":18.75,"n":267,"o":18.75,"t":"2026-10-05T04:00:00Z","v":33883,"vw":19.116278},{"c":19.4614,"h":19.63,"l":19.22,"n":179,"o":19.545,"t":"2026-10-06T04:00:00Z","v":15223,"vw":19.399169},{"c":19.5219,"h":19.69,"l":19.4999,"n":75,"o":19.51,"t":"2026-10-07T04:00:00Z","v":3465,"vw":19.536214},{"c":19.9514,"h":20.23,"l":19.54,"n":180,"o":19.54,"t":"2026-10-08T04:00:00Z","v":10067,"vw":20.051515},{"c":21,"h":21,"l":20.49,"n":180,"o":20.67,"t":"2026-10-09T04:00:00Z","v":16560,"vw":20.682103},{"c":21.05,"h":21.17,"l":20.96,"n":322,"o":21,"t":"2026-10-12T04:00:00Z","v":41407,"vw":21.07154},{"c":20.1909,"h":20.6,"l":20.1909,"n":202,"o":20.6,"t":"2026-10-13T04:00:00Z","v":15267,"vw":20.44843},{"c":19.7894,"h":19.83,"l":19.4,"n":163,"o":19.5,"t":"2026-10-14T04:00:00Z","v":14191,"vw":19.523139},{"c":19.1811,"h":19.5249,"l":19.1811,"n":68,"o":19.36,"t":"2026-10-15T04:00:00Z","v":2596,"vw":19.479046},{"c":19.2937,"h":19.46,"l":19.08,"n":81,"o":19.46,"t":"2026-10-16T04:00:00Z","v":5974,"vw":19.242982},{"c":19.84,"h":19.84,"l":19.66,"n":79,"o":19.71,"t":"2026-10-19T04:00:00Z","v":1533,"vw":19.70806},{"c":20.44,"h":20.53,"l":19.94,"n":194,"o":19.94,"t":"2026-10-20T04:00:00Z","v":34648,"vw":20.137252},{"c":20.0757,"h":20.37,"l":20.055,"n":141,"o":20.37,"t":"2026-10-21T04:00:00Z","v":11003,"vw":20.178425},{"c":19.6711,"h":19.69,"l":19.6711,"n":75,"o":19.69,"t":"2026-10-22T04:00:00Z","v":3360,"vw":19.69}],"volatilityBars":[{"c":16.49,"h":16.49,"l":16.49,"n":2,"o":16.49,"t":"2026-09-22T14:45:00Z","v":200,"vw":16.49},{"c":16.53,"h":16.62,"l":16.52,"n":8,"o":16.54,"t":"2026-09-22T15:45:00Z","v":840,"vw":16.558571},{"c":16.57,"h":16.57,"l":16.57,"n":3,"o":16.57,"t":"2026-09-22T16:00:00Z","v":322,"vw":16.57},{"c":16.66,"h":16.67,"l":16.66,"n":8,"o":16.67,"t":"2026-09-22T18:45:00Z","v":303,"vw":16.665},{"c":16.7,"h":16.7,"l":16.7,"n":2,"o":16.7,"t":"2026-09-22T19:30:00Z","v":250,"vw":16.7},{"c":16.43,"h":16.49,"l":16.43,"n":2,"o":16.49,"t":"2026-09-23T14:15:00Z","v":296,"vw":16.45027},{"c":16.3199,"h":16.3199,"l":16.31,"n":9,"o":16.31,"t":"2026-09-23T17:45:00Z","v":801,"vw":16.317425},{"c":16.15,"h":16.16,"l":16.15,"n":2,"o":16.16,"t":"2026-09-24T14:15:00Z","v":300,"vw":16.156667},{"c":16.07,"h":16.07,"l":16.07,"n":1,"o":16.07,"t":"2026-09-24T16:15:00Z","v":100,"vw":16.07},{"c":16.0301,"h":16.0301,"l":16.0301,"n":1,"o":16.0301,"t":"2026-09-25T16:45:00Z","v":152,"vw":16.0301},{"c":16.06,"h":16.06,"l":16.06,"n":1,"o":16.06,"t":"2026-09-25T17:00:00Z","v":100,"vw":16.06},{"c":15.64,"h":15.64,"l":15.64,"n":3,"o":15.64,"t":"2026-09-29T16:30:00Z","v":300,"vw":15.64},{"c":15.76,"h":15.76,"l":15.76,"n":1,"o":15.76,"t":"2026-09-29T17:45:00Z","v":100,"vw":15.76},{"c":15.88,"h":15.88,"l":15.88,"n":1,"o":15.88,"t":"2026-09-29T18:45:00Z","v":320,"vw":15.88},{"c":15.88,"h":15.88,"l":15.88,"n":2,"o":15.88,"t":"2026-09-29T19:45:00Z","v":101,"vw":15.88},{"c":15.9,"h":15.9,"l":15.9,"n":3,"o":15.9,"t":"2026-09-29T20:00:00Z","v":102,"vw":15.9},{"c":16.125,"h":16.125,"l":16.125,"n":1,"o":16.125,"t":"2026-10-01T17:00:00Z","v":123,"vw":16.125},{"c":16.15,"h":16.15,"l":16.15,"n":3,"o":16.15,"t":"2026-10-01T17:15:00Z","v":278,"vw":16.15},{"c":16.625,"h":16.625,"l":16.625,"n":1,"o":16.625,"t":"2026-10-02T18:30:00Z","v":101,"vw":16.625},{"c":17.76,"h":17.76,"l":17.76,"n":3,"o":17.76,"t":"2026-10-05T11:00:00Z","v":684,"vw":17.76},{"c":18.91,"h":18.91,"l":18.89,"n":5,"o":18.89,"t":"2026-10-05T13:15:00Z","v":621,"vw":18.896667},{"c":19.26,"h":19.26,"l":18.75,"n":41,"o":18.75,"t":"2026-10-05T13:30:00Z","v":5116,"vw":18.928735},{"c":19.1,"h":19.1,"l":19.09,"n":3,"o":19.09,"t":"2026-10-05T13:45:00Z","v":1109,"vw":19.096364},{"c":19.25,"h":19.28,"l":19.25,"n":5,"o":19.28,"t":"2026-10-05T14:00:00Z","v":1019,"vw":19.26506},{"c":19.16,"h":19.21,"l":19.12,"n":14,"o":19.21,"t":"2026-10-05T14:15:00Z","v":10707,"vw":19.160844},{"c":19.16,"h":19.16,"l":19.145,"n":2,"o":19.145,"t":"2026-10-05T14:30:00Z","v":254,"vw":19.150906},{"c":19.13,"h":19.13,"l":19.13,"n":2,"o":19.13,"t":"2026-10-05T14:45:00Z","v":101,"vw":19.13},{"c":19.23,"h":19.23,"l":19.2,"n":3,"o":19.2,"t":"2026-10-05T15:00:00Z","v":817,"vw":19.225956},{"c":19.13,"h":19.14,"l":19.13,"n":14,"o":19.14,"t":"2026-10-05T15:15:00Z","v":4173,"vw":19.131237},{"c":19.12,"h":19.12,"l":19.12,"n":6,"o":19.12,"t":"2026-10-05T15:30:00Z","v":1001,"vw":19.12},{"c":19.2124,"h":19.2124,"l":19.17,"n":3,"o":19.17,"t":"2026-10-05T15:45:00Z","v":343,"vw":19.199893},{"c":19.162,"h":19.162,"l":19.162,"n":1,"o":19.162,"t":"2026-10-05T16:45:00Z","v":125,"vw":19.162},{"c":19.14,"h":19.17,"l":19.14,"n":2,"o":19.17,"t":"2026-10-05T17:00:00Z","v":1141,"vw":19.167371},{"c":19.16,"h":19.16,"l":19.16,"n":1,"o":19.16,"t":"2026-10-05T17:15:00Z","v":100,"vw":19.16},{"c":19.14,"h":19.155,"l":19.1176,"n":3,"o":19.155,"t":"2026-10-05T17:45:00Z","v":500,"vw":19.12956},{"c":19.18,"h":19.18,"l":19.15,"n":4,"o":19.15,"t":"2026-10-05T18:00:00Z","v":400,"vw":19.16},{"c":19.13,"h":19.13,"l":19.111,"n":6,"o":19.13,"t":"2026-10-05T18:30:00Z","v":1300,"vw":19.127338},{"c":19.16,"h":19.16,"l":19.16,"n":2,"o":19.16,"t":"2026-10-05T18:45:00Z","v":500,"vw":19.16},{"c":19.18,"h":19.18,"l":19.18,"n":1,"o":19.18,"t":"2026-10-05T19:00:00Z","v":150,"vw":19.18},{"c":19.119,"h":19.119,"l":19.015,"n":8,"o":19.015,"t":"2026-10-05T19:30:00Z","v":1073,"vw":19.053946},{"c":19.06,"h":19.0899,"l":19.06,"n":3,"o":19.0899,"t":"2026-10-05T19:45:00Z","v":233,"vw":19.076611},{"c":19.2,"h":19.2,"l":19.2,"n":1,"o":19.2,"t":"2026-10-05T20:15:00Z","v":200,"vw":19.2},{"c":19.2,"h":19.2,"l":19.2,"n":1,"o":19.2,"t":"2026-10-06T13:15:00Z","v":100,"vw":19.2},{"c":19.41,"h":19.63,"l":19.41,"n":31,"o":19.545,"t":"2026-10-06T13:30:00Z","v":2435,"vw":19.555352},{"c":19.2398,"h":19.293,"l":19.2398,"n":12,"o":19.293,"t":"2026-10-06T13:45:00Z","v":1200,"vw":19.258181},{"c":19.29,"h":19.405,"l":19.29,"n":18,"o":19.33,"t":"2026-10-06T14:00:00Z","v":3106,"vw":19.342181},{"c":19.22,"h":19.3,"l":19.22,"n":4,"o":19.3,"t":"2026-10-06T14:15:00Z","v":1125,"vw":19.292509},{"c":19.23,"h":19.2312,"l":19.23,"n":16,"o":19.2312,"t":"2026-10-06T15:00:00Z","v":1534,"vw":19.230437},{"c":19.41,"h":19.41,"l":19.41,"n":2,"o":19.41,"t":"2026-10-06T15:30:00Z","v":265,"vw":19.41},{"c":19.44,"h":19.44,"l":19.3,"n":12,"o":19.3,"t":"2026-10-06T15:45:00Z","v":715,"vw":19.409302},{"c":19.52,"h":19.52,"l":19.48,"n":5,"o":19.48,"t":"2026-10-06T17:45:00Z","v":2888,"vw":19.486894},{"c":19.465,"h":19.465,"l":19.465,"n":1,"o":19.465,"t":"2026-10-06T19:15:00Z","v":716,"vw":19.465},{"c":19.4999,"h":19.58,"l":19.4999,"n":20,"o":19.51,"t":"2026-10-07T14:00:00Z","v":2266,"vw":19.518186},{"c":19.53,"h":19.53,"l":19.53,"n":1,"o":19.53,"t":"2026-10-07T14:45:00Z","v":200,"vw":19.53},{"c":19.6,"h":19.6,"l":19.6,"n":1,"o":19.6,"t":"2026-10-07T17:45:00Z","v":100,"vw":19.6},{"c":19.6301,"h":19.6301,"l":19.63,"n":3,"o":19.63,"t":"2026-10-07T18:45:00Z","v":225,"vw":19.63005},{"c":19.69,"h":19.69,"l":19.69,"n":4,"o":19.69,"t":"2026-10-07T19:00:00Z","v":150,"vw":19.69},{"c":19.54,"h":19.54,"l":19.54,"n":5,"o":19.54,"t":"2026-10-08T13:30:00Z","v":213,"vw":19.54},{"c":19.9699,"h":19.9699,"l":19.9699,"n":10,"o":19.9699,"t":"2026-10-08T14:45:00Z","v":1250,"vw":19.9699},{"c":20.02,"h":20.03,"l":20,"n":14,"o":20,"t":"2026-10-08T17:00:00Z","v":1461,"vw":20.010712},{"c":20.06,"h":20.11,"l":20.06,"n":6,"o":20.06,"t":"2026-10-08T17:15:00Z","v":1500,"vw":20.066133},{"c":20.23,"h":20.23,"l":20.07,"n":41,"o":20.12,"t":"2026-10-08T17:30:00Z","v":2286,"vw":20.14853},{"c":20.115,"h":20.115,"l":20.115,"n":4,"o":20.115,"t":"2026-10-08T17:45:00Z","v":996,"vw":20.115},{"c":20.105,"h":20.14,"l":20.105,"n":6,"o":20.14,"t":"2026-10-08T18:00:00Z","v":611,"vw":20.127951},{"c":20.035,"h":20.1099,"l":20.035,"n":2,"o":20.1099,"t":"2026-10-08T18:30:00Z","v":300,"vw":20.059967},{"c":19.88,"h":19.8811,"l":19.88,"n":3,"o":19.8811,"t":"2026-10-08T19:30:00Z","v":236,"vw":19.88055},{"c":20.54,"h":20.67,"l":20.49,"n":21,"o":20.67,"t":"2026-10-09T13:30:00Z","v":9069,"vw":20.561762},{"c":20.5,"h":20.505,"l":20.5,"n":3,"o":20.505,"t":"2026-10-09T13:45:00Z","v":326,"vw":20.503462},{"c":20.715,"h":20.715,"l":20.6,"n":4,"o":20.6,"t":"2026-10-09T14:15:00Z","v":1397,"vw":20.70114},{"c":20.9,"h":20.9999,"l":20.87,"n":7,"o":20.88,"t":"2026-10-09T15:30:00Z","v":1672,"vw":20.895546},{"c":20.92,"h":20.92,"l":20.92,"n":1,"o":20.92,"t":"2026-10-09T15:45:00Z","v":211,"vw":20.92},{"c":20.9124,"h":20.9906,"l":20.9124,"n":3,"o":20.9906,"t":"2026-10-09T16:00:00Z","v":427,"vw":20.938283},{"c":20.94,"h":20.94,"l":20.94,"n":6,"o":20.94,"t":"2026-10-09T16:15:00Z","v":810,"vw":20.94},{"c":20.86,"h":20.86,"l":20.86,"n":1,"o":20.86,"t":"2026-10-09T17:30:00Z","v":200,"vw":20.86},{"c":20.9,"h":20.9,"l":20.9,"n":1,"o":20.9,"t":"2026-10-09T18:00:00Z","v":100,"vw":20.9},{"c":20.92,"h":20.92,"l":20.92,"n":4,"o":20.92,"t":"2026-10-09T18:15:00Z","v":240,"vw":20.92},{"c":20.92,"h":20.92,"l":20.92,"n":1,"o":20.92,"t":"2026-10-09T18:30:00Z","v":100,"vw":20.92},{"c":20.94,"h":20.94,"l":20.92,"n":13,"o":20.92,"t":"2026-10-09T18:45:00Z","v":449,"vw":20.927273},{"c":20.975,"h":20.975,"l":20.975,"n":2,"o":20.975,"t":"2026-10-09T19:45:00Z","v":413,"vw":20.975},{"c":21,"h":21,"l":21,"n":1,"o":21,"t":"2026-10-09T20:00:00Z","v":189,"vw":21},{"c":20.96,"h":21.01,"l":20.96,"n":9,"o":21,"t":"2026-10-12T13:30:00Z","v":2796,"vw":20.982946},{"c":20.99,"h":21.1499,"l":20.96,"n":89,"o":20.97,"t":"2026-10-12T13:45:00Z","v":16250,"vw":21.050265},{"c":21.05,"h":21.07,"l":21.05,"n":17,"o":21.07,"t":"2026-10-12T14:00:00Z","v":4750,"vw":21.056383},{"c":21.05,"h":21.06,"l":21.05,"n":6,"o":21.06,"t":"2026-10-12T14:15:00Z","v":805,"vw":21.05625},{"c":21.025,"h":21.105,"l":20.9901,"n":13,"o":20.9901,"t":"2026-10-12T15:15:00Z","v":1809,"vw":21.056488},{"c":21.08,"h":21.08,"l":21.08,"n":1,"o":21.08,"t":"2026-10-12T15:30:00Z","v":123,"vw":21.08},{"c":21.02,"h":21.03,"l":21.02,"n":4,"o":21.03,"t":"2026-10-12T17:15:00Z","v":428,"vw":21.024987},{"c":21,"h":21,"l":21,"n":6,"o":21,"t":"2026-10-12T18:30:00Z","v":681,"vw":21},{"c":21.13,"h":21.15,"l":21.1116,"n":47,"o":21.12,"t":"2026-10-12T18:45:00Z","v":4755,"vw":21.133726},{"c":21.13,"h":21.145,"l":21.13,"n":6,"o":21.145,"t":"2026-10-12T19:00:00Z","v":1274,"vw":21.138993},{"c":21.13,"h":21.17,"l":21.13,"n":45,"o":21.15,"t":"2026-10-12T19:15:00Z","v":3739,"vw":21.154638},{"c":21.05,"h":21.14,"l":21.05,"n":24,"o":21.13,"t":"2026-10-12T19:30:00Z","v":2964,"vw":21.123788},{"c":21.05,"h":21.05,"l":21.05,"n":6,"o":21.05,"t":"2026-10-12T19:45:00Z","v":402,"vw":21.05},{"c":20.51,"h":20.6,"l":20.41,"n":55,"o":20.6,"t":"2026-10-13T13:30:00Z","v":5308,"vw":20.476206},{"c":20.42,"h":20.42,"l":20.42,"n":1,"o":20.42,"t":"2026-10-13T13:45:00Z","v":300,"vw":20.42},{"c":20.51,"h":20.52,"l":20.49,"n":11,"o":20.49,"t":"2026-10-13T14:00:00Z","v":1860,"vw":20.499153},{"c":20.45,"h":20.47,"l":20.44,"n":15,"o":20.44,"t":"2026-10-13T14:15:00Z","v":2200,"vw":20.445258},{"c":20.34,"h":20.55,"l":20.34,"n":23,"o":20.41,"t":"2026-10-13T14:30:00Z","v":1510,"vw":20.428342},{"c":20.37,"h":20.37,"l":20.37,"n":1,"o":20.37,"t":"2026-10-13T14:45:00Z","v":200,"vw":20.37},{"c":20.39,"h":20.435,"l":20.39,"n":2,"o":20.435,"t":"2026-10-13T15:00:00Z","v":300,"vw":20.42},{"c":20.37,"h":20.45,"l":20.37,"n":9,"o":20.45,"t":"2026-10-13T15:15:00Z","v":744,"vw":20.398598},{"c":20.36,"h":20.37,"l":20.36,"n":3,"o":20.37,"t":"2026-10-13T15:30:00Z","v":1000,"vw":20.362},{"c":20.31,"h":20.31,"l":20.31,"n":4,"o":20.31,"t":"2026-10-13T17:00:00Z","v":122,"vw":20.31},{"c":20.3,"h":20.3,"l":20.3,"n":1,"o":20.3,"t":"2026-10-13T18:30:00Z","v":250,"vw":20.3},{"c":18.5,"h":18.5,"l":18.5,"n":2,"o":18.5,"t":"2026-10-13T21:30:00Z","v":285,"vw":18.5},{"c":19.45,"h":19.5,"l":19.45,"n":12,"o":19.5,"t":"2026-10-14T13:30:00Z","v":4904,"vw":19.453072},{"c":19.5,"h":19.51,"l":19.5,"n":2,"o":19.51,"t":"2026-10-14T13:45:00Z","v":500,"vw":19.508},{"c":19.4,"h":19.4,"l":19.4,"n":1,"o":19.4,"t":"2026-10-14T14:15:00Z","v":100,"vw":19.4},{"c":19.49,"h":19.5399,"l":19.49,"n":33,"o":19.5,"t":"2026-10-14T15:00:00Z","v":3531,"vw":19.510698},{"c":19.65,"h":19.65,"l":19.65,"n":1,"o":19.65,"t":"2026-10-14T16:15:00Z","v":100,"vw":19.65},{"c":19.72,"h":19.72,"l":19.665,"n":7,"o":19.665,"t":"2026-10-14T16:30:00Z","v":763,"vw":19.696232},{"c":19.83,"h":19.83,"l":19.83,"n":1,"o":19.83,"t":"2026-10-14T17:15:00Z","v":100,"vw":19.83},{"c":19.71,"h":19.71,"l":19.7,"n":10,"o":19.71,"t":"2026-10-14T19:15:00Z","v":854,"vw":19.707159},{"c":19.77,"h":19.77,"l":19.77,"n":3,"o":19.77,"t":"2026-10-14T19:30:00Z","v":467,"vw":19.77},{"c":19.32,"h":19.36,"l":19.32,"n":5,"o":19.36,"t":"2026-10-15T13:30:00Z","v":407,"vw":19.346928},{"c":19.48,"h":19.48,"l":19.48,"n":2,"o":19.48,"t":"2026-10-15T13:45:00Z","v":105,"vw":19.48},{"c":19.5,"h":19.5249,"l":19.5,"n":11,"o":19.5249,"t":"2026-10-15T17:00:00Z","v":1315,"vw":19.50974},{"c":19.46,"h":19.46,"l":19.46,"n":1,"o":19.46,"t":"2026-10-16T13:45:00Z","v":320,"vw":19.46},{"c":19.18,"h":19.18,"l":19.18,"n":8,"o":19.18,"t":"2026-10-16T17:00:00Z","v":525,"vw":19.18},{"c":19.08,"h":19.08,"l":19.08,"n":1,"o":19.08,"t":"2026-10-16T18:00:00Z","v":100,"vw":19.08},{"c":19.21,"h":19.21,"l":19.11,"n":7,"o":19.11,"t":"2026-10-16T18:15:00Z","v":1000,"vw":19.176964},{"c":19.3,"h":19.3,"l":19.215,"n":22,"o":19.215,"t":"2026-10-16T19:00:00Z","v":3435,"vw":19.252014},{"c":19.19,"h":19.19,"l":19.19,"n":2,"o":19.19,"t":"2026-10-16T19:30:00Z","v":101,"vw":19.19},{"c":19.295,"h":19.295,"l":19.295,"n":6,"o":19.295,"t":"2026-10-16T19:45:00Z","v":213,"vw":19.295},{"c":19.71,"h":19.71,"l":19.71,"n":1,"o":19.71,"t":"2026-10-19T14:30:00Z","v":252,"vw":19.71},{"c":19.66,"h":19.66,"l":19.66,"n":1,"o":19.66,"t":"2026-10-19T14:45:00Z","v":400,"vw":19.66},{"c":19.84,"h":19.84,"l":19.84,"n":1,"o":19.84,"t":"2026-10-19T20:00:00Z","v":142,"vw":19.84},{"c":20.09,"h":20.11,"l":20.03,"n":16,"o":20.03,"t":"2026-10-20T13:15:00Z","v":3828,"vw":20.070263},{"c":20.13,"h":20.13,"l":19.94,"n":28,"o":19.94,"t":"2026-10-20T13:30:00Z","v":18127,"vw":19.949705},{"c":20.35,"h":20.35,"l":20.34,"n":2,"o":20.34,"t":"2026-10-20T13:45:00Z","v":300,"vw":20.346667},{"c":20.29,"h":20.29,"l":20.27,"n":4,"o":20.27,"t":"2026-10-20T14:00:00Z","v":337,"vw":20.283333},{"c":20.34,"h":20.34,"l":20.3,"n":4,"o":20.3,"t":"2026-10-20T14:15:00Z","v":575,"vw":20.321481},{"c":20.39,"h":20.4,"l":20.39,"n":5,"o":20.4,"t":"2026-10-20T14:30:00Z","v":446,"vw":20.394926},{"c":20.41,"h":20.43,"l":20.41,"n":2,"o":20.43,"t":"2026-10-20T14:45:00Z","v":306,"vw":20.423072},{"c":20.46,"h":20.505,"l":20.46,"n":4,"o":20.505,"t":"2026-10-20T15:00:00Z","v":333,"vw":20.475},{"c":20.39,"h":20.45,"l":20.39,"n":2,"o":20.45,"t":"2026-10-20T15:15:00Z","v":306,"vw":20.418824},{"c":20.38,"h":20.38,"l":20.37,"n":4,"o":20.37,"t":"2026-10-20T15:30:00Z","v":306,"vw":20.373333},{"c":20.4,"h":20.41,"l":20.4,"n":2,"o":20.41,"t":"2026-10-20T15:45:00Z","v":306,"vw":20.406536},{"c":20.46,"h":20.47,"l":20.46,"n":2,"o":20.47,"t":"2026-10-20T16:00:00Z","v":306,"vw":20.466536},{"c":20.53,"h":20.53,"l":20.47,"n":38,"o":20.47,"t":"2026-10-20T16:30:00Z","v":4804,"vw":20.48661},{"c":20.37,"h":20.37,"l":20.37,"n":3,"o":20.37,"t":"2026-10-20T17:45:00Z","v":120,"vw":20.37},{"c":20.465,"h":20.465,"l":20.38,"n":19,"o":20.39,"t":"2026-10-20T19:45:00Z","v":3100,"vw":20.388548},{"c":20.44,"h":20.44,"l":20.44,"n":2,"o":20.44,"t":"2026-10-20T20:00:00Z","v":268,"vw":20.44},{"c":20.37,"h":20.37,"l":20.37,"n":1,"o":20.37,"t":"2026-10-21T13:30:00Z","v":351,"vw":20.37},{"c":20.285,"h":20.285,"l":20.285,"n":1,"o":20.285,"t":"2026-10-21T14:30:00Z","v":500,"vw":20.285},{"c":20.27,"h":20.27,"l":20.27,"n":1,"o":20.27,"t":"2026-10-21T15:00:00Z","v":100,"vw":20.27},{"c":20.2599,"h":20.2599,"l":20.2599,"n":1,"o":20.2599,"t":"2026-10-21T15:45:00Z","v":480,"vw":20.2599},{"c":20.2,"h":20.2,"l":20.2,"n":4,"o":20.2,"t":"2026-10-21T16:00:00Z","v":125,"vw":20.2},{"c":20.1799,"h":20.23,"l":20.17,"n":45,"o":20.21,"t":"2026-10-21T16:30:00Z","v":3434,"vw":20.194395},{"c":20.2,"h":20.2,"l":20.11,"n":21,"o":20.11,"t":"2026-10-21T17:00:00Z","v":3482,"vw":20.158324},{"c":20.07,"h":20.07,"l":20.07,"n":1,"o":20.07,"t":"2026-10-21T17:30:00Z","v":100,"vw":20.07},{"c":20.11,"h":20.11,"l":20.11,"n":1,"o":20.11,"t":"2026-10-21T18:45:00Z","v":278,"vw":20.11},{"c":20.1,"h":20.1,"l":20.1,"n":4,"o":20.1,"t":"2026-10-21T19:00:00Z","v":1073,"vw":20.1},{"c":20.055,"h":20.08,"l":20.055,"n":9,"o":20.08,"t":"2026-10-21T19:15:00Z","v":500,"vw":20.064288},{"c":19.69,"h":19.69,"l":19.69,"n":1,"o":19.69,"t":"2026-10-22T14:15:00Z","v":2500,"vw":19.69}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.45803202433098555,"strike":24.67871902676058,"iv":0.8308006293453204,"gamma":0.061415909298429695,"theta":-0.022794501939233547,"vega":0.015390606089560012,"rho":0.0026666721375927663,"breakevenPct":27.785182583035844},{"delta":0.25,"premium":0.5404726278565657,"strike":23.127031628579125,"iv":0.7271909360430884,"gamma":0.0794802768847085,"theta":-0.022767899822198012,"vega":0.01746601639613429,"rho":0.003355134622218599,"breakevenPct":20.31611987349814},{"delta":0.3,"premium":0.6573026971335849,"strike":22.2846486857761,"iv":0.692153802253651,"gamma":0.09116426682743542,"theta":-0.023730009237161745,"vega":0.019062777408042058,"rho":0.004023218883515414,"breakevenPct":16.627699431702784},{"delta":0.35,"premium":0.7872569516641464,"strike":21.612191325937125,"iv":0.6719260254775544,"gamma":0.10010289019751366,"theta":-0.024637732031243906,"vega":0.020192819930570264,"rho":0.004695124163301027,"breakevenPct":13.869830754768538},{"delta":0.4,"premium":0.9230982222123256,"strike":21.008452345722997,"iv":0.6575019372353903,"gamma":0.10779234759641537,"theta":-0.025488094919563525,"vega":0.021087474831388547,"rho":0.005369982587228829,"breakevenPct":11.491226052103466},{"delta":0.45,"premium":1.1554764024933215,"strike":20.56099732858415,"iv":0.6864058771148709,"gamma":0.10491478183437221,"theta":-0.027036509349955475,"vega":0.02136340160284951,"rho":0.0059546628950882825,"breakevenPct":10.397861487550122},{"delta":0.5,"premium":1.3892252894033836,"strike":20.115761353517364,"iv":0.7159250222617988,"gamma":0.10188717720391807,"theta":-0.028594835262689227,"vega":0.02163054318788958,"rho":0.006538062783449808,"breakevenPct":9.322745768771183},{"delta":0.55,"premium":1.6758392675483218,"strike":19.623601220752796,"iv":0.7448288911495423,"gamma":0.09699725330620548,"theta":-0.029451678535096646,"vega":0.02139888097660224,"rho":0.007082033840501467,"breakevenPct":8.277831378525448},{"delta":0.6,"premium":1.9810274669379448,"strike":19.11495422177009,"iv":0.7735165818921669,"gamma":0.091453001017294,"theta":-0.03006205493387589,"vega":0.020991963377416073,"rho":0.007612151524390198,"breakevenPct":7.243528265872463},{"delta":0.65,"premium":2.3930012224938877,"strike":18.526894865525673,"iv":0.8176591687041566,"gamma":0.08300880195599021,"theta":-0.030341931540342298,"vega":0.02004841075794621,"rho":0.00806176432734782,"breakevenPct":6.3483795416604085},{"delta":0.7,"premium":2.8409836065573764,"strike":17.905737704918035,"iv":0.8625786885245902,"gamma":0.0738782786885246,"theta":-0.03024549180327869,"vega":0.01887377049180328,"rho":0.00848425032891198,"breakevenPct":5.468028282482474},{"delta":0.75,"premium":3.3191256830601095,"strike":17.222677595628415,"iv":0.8841633879781421,"gamma":0.06574986338797814,"theta":-0.02840122950819672,"vega":0.017234426229508194,"rho":0.008884123145589161,"breakevenPct":4.426307012259235},{"delta":0.8,"premium":3.9031557377049184,"strike":16.447540983606558,"iv":0.9118619672131147,"gamma":0.05613901639344262,"theta":-0.025921639344262292,"vega":0.015153114754098359,"rho":0.009202818060385861,"breakevenPct":3.4547977556490324},{"delta":0.85,"premium":4.516431924882629,"strike":15.64475743348983,"iv":0.9155625978090767,"gamma":0.046201564945226925,"theta":-0.021948826291079818,"vega":0.012585602503912365,"rho":0.009501600969327652,"breakevenPct":2.4914181635620682},{"delta":0.9,"premium":5.224362606232296,"strike":14.750708215297449,"iv":0.9035169971671388,"gamma":0.03563286118980169,"theta":-0.01665240793201133,"vega":0.00955184135977337,"rho":0.009730007327726062,"breakevenPct":1.5452660071360802}],"put":[{"delta":0.1,"premium":0.465391307618556,"strike":12.615652304742241,"iv":1.4901981701933078,"gamma":0.02152173823538624,"theta":-0.024797568785007898,"vega":0.009645728206232704,"rho":-0.0019350946031463996,"breakevenPct":38.23293564099777},{"delta":0.15,"premium":0.5302673805730577,"strike":15.105347611461154,"iv":1.078759718898422,"gamma":0.039399481409690844,"theta":-0.02374615235916933,"vega":0.012815869945457971,"rho":-0.0027779138364842837,"breakevenPct":25.90612507237472},{"delta":0.2,"premium":0.6445199935252302,"strike":16.397257105858458,"iv":0.9244995656962396,"gamma":0.05503535556919652,"theta":-0.024188984568140576,"vega":0.015331401593572654,"rho":-0.003656923066685157,"breakevenPct":19.919388786935},{"delta":0.25,"premium":0.8001953498508387,"strike":17.250976749254193,"iv":0.8636208303719185,"gamma":0.06704002595143607,"theta":-0.025664784398531305,"vega":0.01737158291923791,"rho":-0.004567362784624692,"breakevenPct":16.370810989708982},{"delta":0.3,"premium":0.9479316912208201,"strike":17.989658456104102,"iv":0.8079789858236754,"gamma":0.0789334914825642,"theta":-0.02658708775303692,"vega":0.01897751692393425,"rho":-0.005477038923640574,"breakevenPct":13.36668124871877},{"delta":0.35,"premium":1.1337442660550456,"strike":18.565366972477065,"iv":0.7791577981651376,"gamma":0.08684552752293577,"theta":-0.026995756880733943,"vega":0.02007419724770642,"rho":-0.0063961843977045005,"breakevenPct":11.384606318802609},{"delta":0.4,"premium":1.3160368217054266,"strike":19.117248062015506,"iv":0.7485484496124032,"gamma":0.09453527131782945,"theta":-0.027053779069767442,"vega":0.0209937984496124,"rho":-0.007311803068828497,"breakevenPct":9.505766122331341},{"delta":0.45,"premium":1.4856104651162791,"strike":19.601744186046513,"iv":0.7111453488372093,"gamma":0.10170581395348838,"theta":-0.026036337209302325,"vega":0.02138139534883721,"rho":-0.008215953839012063,"breakevenPct":7.9048262632479425},{"delta":0.5,"premium":1.660287979966611,"strike":20.074290484140235,"iv":0.6754671118530885,"gamma":0.10812003338898164,"theta":-0.02491769616026711,"vega":0.021640567612687813,"rho":-0.009123385346845203,"breakevenPct":6.390580576715978},{"delta":0.55,"premium":1.858535058430718,"strike":20.491652754590987,"iv":0.6477542570951585,"gamma":0.11104156928213689,"theta":-0.023331719532554255,"vega":0.021306677796327212,"rho":-0.010045967227419633,"breakevenPct":5.276686630842875},{"delta":0.6,"premium":2.0567821368948245,"strike":20.909015025041736,"iv":0.6200414023372287,"gamma":0.11396310517529215,"theta":-0.0217457429048414,"vega":0.02097278797996661,"rho":-0.01096854910799406,"breakevenPct":4.162792684969773},{"delta":0.65,"premium":2.2664137675795706,"strike":21.28941524796447,"iv":0.5908757216876388,"gamma":0.11329763138415988,"theta":-0.019489859363434493,"vega":0.0199159881569208,"rho":-0.01189843606690623,"breakevenPct":3.294673503846253},{"delta":0.7,"premium":2.4792190969652106,"strike":21.659511472982974,"iv":0.5613050333086603,"gamma":0.1116321983715766,"theta":-0.017047224278312362,"vega":0.018657660991857884,"rho":-0.012830359479881861,"breakevenPct":2.495069538471339},{"delta":0.75,"premium":2.7036771507863087,"strike":22.03700277520814,"iv":0.5325902867715079,"gamma":0.1091786308973173,"theta":-0.014577983348751157,"vega":0.0173149861239593,"rho":-0.013770963804476226,"breakevenPct":1.7171097476916297},{"delta":0.8,"premium":3.0621415356151713,"strike":22.4995374653099,"iv":0.5137188714153561,"gamma":0.09766151711378351,"theta":-0.011802775208140607,"vega":0.015002312673450507,"rho":-0.014811398612686011,"breakevenPct":1.188057964756785},{"delta":0.85,"premium":3.4206059204440336,"strike":22.962072155411654,"iv":0.49484745605920444,"gamma":0.08614440333024977,"theta":-0.009027567067530065,"vega":0.012689639222941721,"rho":-0.015851833420895793,"breakevenPct":0.6590061818219415},{"delta":0.9,"premium":5.929945054945058,"strike":25.521978021978025,"iv":0.664458241758242,"gamma":0.049892307692307646,"theta":-0.008547802197802198,"vega":0.009473626373626368,"rho":-0.018565356668659716,"breakevenPct":0.40194515287416943}]},"raw":{"call":[{"delta":0.2,"premium":0.45803202433098555,"strike":24.67871902676058,"iv":0.8308006293453204,"gamma":0.061415909298429695,"theta":-0.022794501939233547,"vega":0.015390606089560012,"rho":0.0026666721375927663,"breakevenPct":27.785182583035844},{"delta":0.25,"premium":0.5404726278565657,"strike":23.127031628579125,"iv":0.7271909360430884,"gamma":0.0794802768847085,"theta":-0.022767899822198012,"vega":0.01746601639613429,"rho":0.003355134622218599,"breakevenPct":20.31611987349814},{"delta":0.3,"premium":0.6573026971335849,"strike":22.2846486857761,"iv":0.692153802253651,"gamma":0.09116426682743542,"theta":-0.023730009237161745,"vega":0.019062777408042058,"rho":0.004023218883515414,"breakevenPct":16.627699431702784},{"delta":0.35,"premium":0.7872569516641464,"strike":21.612191325937125,"iv":0.6719260254775544,"gamma":0.10010289019751366,"theta":-0.024637732031243906,"vega":0.020192819930570264,"rho":0.004695124163301027,"breakevenPct":13.869830754768538},{"delta":0.4,"premium":0.9230982222123256,"strike":21.008452345722997,"iv":0.6575019372353903,"gamma":0.10779234759641537,"theta":-0.025488094919563525,"vega":0.021087474831388547,"rho":0.005369982587228829,"breakevenPct":11.491226052103466},{"delta":0.45,"premium":1.1554764024933215,"strike":20.56099732858415,"iv":0.6864058771148709,"gamma":0.10491478183437221,"theta":-0.027036509349955475,"vega":0.02136340160284951,"rho":0.0059546628950882825,"breakevenPct":10.397861487550122},{"delta":0.5,"premium":1.3892252894033836,"strike":20.115761353517364,"iv":0.7159250222617988,"gamma":0.10188717720391807,"theta":-0.028594835262689227,"vega":0.02163054318788958,"rho":0.006538062783449808,"breakevenPct":9.322745768771183},{"delta":0.55,"premium":1.6758392675483218,"strike":19.623601220752796,"iv":0.7448288911495423,"gamma":0.09699725330620548,"theta":-0.029451678535096646,"vega":0.02139888097660224,"rho":0.007082033840501467,"breakevenPct":8.277831378525448},{"delta":0.6,"premium":1.9810274669379448,"strike":19.11495422177009,"iv":0.7735165818921669,"gamma":0.091453001017294,"theta":-0.03006205493387589,"vega":0.020991963377416073,"rho":0.007612151524390198,"breakevenPct":7.243528265872463},{"delta":0.65,"premium":2.3930012224938877,"strike":18.526894865525673,"iv":0.8176591687041566,"gamma":0.08300880195599021,"theta":-0.030341931540342298,"vega":0.02004841075794621,"rho":0.00806176432734782,"breakevenPct":6.3483795416604085},{"delta":0.7,"premium":2.8409836065573764,"strike":17.905737704918035,"iv":0.8625786885245902,"gamma":0.0738782786885246,"theta":-0.03024549180327869,"vega":0.01887377049180328,"rho":0.00848425032891198,"breakevenPct":5.468028282482474},{"delta":0.75,"premium":3.3191256830601095,"strike":17.222677595628415,"iv":0.8841633879781421,"gamma":0.06574986338797814,"theta":-0.02840122950819672,"vega":0.017234426229508194,"rho":0.008884123145589161,"breakevenPct":4.426307012259235},{"delta":0.8,"premium":3.9031557377049184,"strike":16.447540983606558,"iv":0.9118619672131147,"gamma":0.05613901639344262,"theta":-0.025921639344262292,"vega":0.015153114754098359,"rho":0.009202818060385861,"breakevenPct":3.4547977556490324},{"delta":0.85,"premium":4.516431924882629,"strike":15.64475743348983,"iv":0.9155625978090767,"gamma":0.046201564945226925,"theta":-0.021948826291079818,"vega":0.012585602503912365,"rho":0.009501600969327652,"breakevenPct":2.4914181635620682},{"delta":0.9,"premium":5.224362606232296,"strike":14.750708215297449,"iv":0.9035169971671388,"gamma":0.03563286118980169,"theta":-0.01665240793201133,"vega":0.00955184135977337,"rho":0.009730007327726062,"breakevenPct":1.5452660071360802}],"put":[{"delta":0.1,"premium":0.465391307618556,"strike":12.615652304742241,"iv":1.4901981701933078,"gamma":0.02152173823538624,"theta":-0.024797568785007898,"vega":0.009645728206232704,"rho":-0.0019350946031463996,"breakevenPct":38.23293564099777},{"delta":0.15,"premium":0.5302673805730577,"strike":15.105347611461154,"iv":1.078759718898422,"gamma":0.039399481409690844,"theta":-0.02374615235916933,"vega":0.012815869945457971,"rho":-0.0027779138364842837,"breakevenPct":25.90612507237472},{"delta":0.2,"premium":0.6445199935252302,"strike":16.397257105858458,"iv":0.9244995656962396,"gamma":0.05503535556919652,"theta":-0.024188984568140576,"vega":0.015331401593572654,"rho":-0.003656923066685157,"breakevenPct":19.919388786935},{"delta":0.25,"premium":0.8001953498508387,"strike":17.250976749254193,"iv":0.8636208303719185,"gamma":0.06704002595143607,"theta":-0.025664784398531305,"vega":0.01737158291923791,"rho":-0.004567362784624692,"breakevenPct":16.370810989708982},{"delta":0.3,"premium":0.9479316912208201,"strike":17.989658456104102,"iv":0.8079789858236754,"gamma":0.0789334914825642,"theta":-0.02658708775303692,"vega":0.01897751692393425,"rho":-0.005477038923640574,"breakevenPct":13.36668124871877},{"delta":0.35,"premium":1.1337442660550456,"strike":18.565366972477065,"iv":0.7791577981651376,"gamma":0.08684552752293577,"theta":-0.026995756880733943,"vega":0.02007419724770642,"rho":-0.0063961843977045005,"breakevenPct":11.384606318802609},{"delta":0.4,"premium":1.3160368217054266,"strike":19.117248062015506,"iv":0.7485484496124032,"gamma":0.09453527131782945,"theta":-0.027053779069767442,"vega":0.0209937984496124,"rho":-0.007311803068828497,"breakevenPct":9.505766122331341},{"delta":0.45,"premium":1.4856104651162791,"strike":19.601744186046513,"iv":0.7111453488372093,"gamma":0.10170581395348838,"theta":-0.026036337209302325,"vega":0.02138139534883721,"rho":-0.008215953839012063,"breakevenPct":7.9048262632479425},{"delta":0.5,"premium":1.660287979966611,"strike":20.074290484140235,"iv":0.6754671118530885,"gamma":0.10812003338898164,"theta":-0.02491769616026711,"vega":0.021640567612687813,"rho":-0.009123385346845203,"breakevenPct":6.390580576715978},{"delta":0.55,"premium":1.858535058430718,"strike":20.491652754590987,"iv":0.6477542570951585,"gamma":0.11104156928213689,"theta":-0.023331719532554255,"vega":0.021306677796327212,"rho":-0.010045967227419633,"breakevenPct":5.276686630842875},{"delta":0.6,"premium":2.0567821368948245,"strike":20.909015025041736,"iv":0.6200414023372287,"gamma":0.11396310517529215,"theta":-0.0217457429048414,"vega":0.02097278797996661,"rho":-0.01096854910799406,"breakevenPct":4.162792684969773},{"delta":0.65,"premium":2.2664137675795706,"strike":21.28941524796447,"iv":0.5908757216876388,"gamma":0.11329763138415988,"theta":-0.019489859363434493,"vega":0.0199159881569208,"rho":-0.01189843606690623,"breakevenPct":3.294673503846253},{"delta":0.7,"premium":2.4792190969652106,"strike":21.659511472982974,"iv":0.5613050333086603,"gamma":0.1116321983715766,"theta":-0.017047224278312362,"vega":0.018657660991857884,"rho":-0.012830359479881861,"breakevenPct":2.495069538471339},{"delta":0.75,"premium":2.7036771507863087,"strike":22.03700277520814,"iv":0.5325902867715079,"gamma":0.1091786308973173,"theta":-0.014577983348751157,"vega":0.0173149861239593,"rho":-0.013770963804476226,"breakevenPct":1.7171097476916297},{"delta":0.8,"premium":3.0621415356151713,"strike":22.4995374653099,"iv":0.5137188714153561,"gamma":0.09766151711378351,"theta":-0.011802775208140607,"vega":0.015002312673450507,"rho":-0.014811398612686011,"breakevenPct":1.188057964756785},{"delta":0.85,"premium":3.4206059204440336,"strike":22.962072155411654,"iv":0.49484745605920444,"gamma":0.08614440333024977,"theta":-0.009027567067530065,"vega":0.012689639222941721,"rho":-0.015851833420895793,"breakevenPct":0.6590061818219415},{"delta":0.9,"premium":5.929945054945058,"strike":25.521978021978025,"iv":0.664458241758242,"gamma":0.049892307692307646,"theta":-0.008547802197802198,"vega":0.009473626373626368,"rho":-0.018565356668659716,"breakevenPct":0.40194515287416943}]}},"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"}}