{"symbol":"EVMT","url":"https://intraalpha.com/companies/EVMT","capturedAt":"2026-10-23T00:20:33.037Z","state":"partial","quote":{"symbol":"EVMT","last_price":16.71,"prev_close":17.145,"regular_close":16.71,"change":-0.435,"change_pct":-2.5372,"regular_change":-0.435,"regular_change_pct":-2.5372,"extended_change":0,"extended_change_pct":0,"bid":15,"ask":18,"bid_size":100,"ask_size":900,"volume":1642,"vwap":16.65132,"open":16.69,"high":16.71,"low":16.63,"close":16.71,"trade_count":64,"last_trade_at":"2026-10-22T20:00:00.098542121Z","last_quote_at":"2026-10-22T23:55:41.053653144Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:20:28.854938962-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:49:58.072Z","bars":[{"c":16.83,"h":16.83,"l":16.83,"n":3,"o":16.83,"t":"2026-10-16T14:25:00Z","v":114,"vw":16.83},{"c":16.81,"h":16.81,"l":16.81,"n":5,"o":16.81,"t":"2026-10-16T15:45:00Z","v":133,"vw":16.81},{"c":16.855,"h":16.855,"l":16.855,"n":4,"o":16.855,"t":"2026-10-16T17:55:00Z","v":312,"vw":16.855},{"c":16.8801,"h":16.89,"l":16.88,"n":6,"o":16.89,"t":"2026-10-19T19:10:00Z","v":1685,"vw":16.881965},{"c":16.9,"h":16.91,"l":16.9,"n":5,"o":16.91,"t":"2026-10-20T16:30:00Z","v":415,"vw":16.902427},{"c":17.09,"h":17.09,"l":17.09,"n":1,"o":17.09,"t":"2026-10-21T19:30:00Z","v":100,"vw":17.09},{"c":16.67,"h":16.69,"l":16.67,"n":10,"o":16.69,"t":"2026-10-22T18:35:00Z","v":349,"vw":16.681736},{"c":16.6612,"h":16.6612,"l":16.64,"n":16,"o":16.64,"t":"2026-10-22T19:15:00Z","v":890,"vw":16.644615},{"c":16.63,"h":16.64,"l":16.63,"n":14,"o":16.64,"t":"2026-10-22T19:35:00Z","v":353,"vw":16.635}],"history":[{"c":15.91,"h":15.91,"l":15.91,"n":5,"o":15.91,"t":"2024-10-21T04:00:00Z","v":95,"vw":15.91},{"c":15.9,"h":15.9,"l":15.85,"n":17,"o":15.85,"t":"2024-10-22T04:00:00Z","v":977,"vw":15.85},{"c":15.8552,"h":15.8552,"l":15.81,"n":7,"o":15.81,"t":"2024-10-23T04:00:00Z","v":912,"vw":15.835556},{"c":15.88,"h":15.88,"l":15.77,"n":17,"o":15.77,"t":"2024-10-24T04:00:00Z","v":5661,"vw":15.784},{"c":15.9,"h":15.9,"l":15.9,"n":11,"o":15.9,"t":"2024-10-25T04:00:00Z","v":136,"vw":15.9},{"c":15.76,"h":15.7789,"l":15.72,"n":23,"o":15.72,"t":"2024-10-28T04:00:00Z","v":2239,"vw":15.766815},{"c":15.73,"h":15.73,"l":15.73,"n":11,"o":15.73,"t":"2024-10-29T04:00:00Z","v":116,"vw":15.73},{"c":15.69,"h":15.71,"l":15.69,"n":9,"o":15.71,"t":"2024-10-30T04:00:00Z","v":323,"vw":15.71},{"c":15.68,"h":15.68,"l":15.641,"n":8,"o":15.641,"t":"2024-10-31T04:00:00Z","v":672,"vw":15.641},{"c":15.69,"h":15.69,"l":15.69,"n":8,"o":15.69,"t":"2024-11-01T04:00:00Z","v":11,"vw":15.69},{"c":15.83,"h":15.83,"l":15.83,"n":6,"o":15.83,"t":"2024-11-04T05:00:00Z","v":122,"vw":15.83},{"c":15.91,"h":15.96,"l":15.9,"n":9,"o":15.96,"t":"2024-11-05T05:00:00Z","v":669,"vw":15.942418},{"c":15.6,"h":15.7,"l":15.56,"n":14,"o":15.56,"t":"2024-11-06T05:00:00Z","v":4202,"vw":15.593798},{"c":16.18,"h":16.18,"l":16.04,"n":38,"o":16.1,"t":"2024-11-07T05:00:00Z","v":900,"vw":16.073536},{"c":15.77,"h":15.99,"l":15.735,"n":29,"o":15.99,"t":"2024-11-08T05:00:00Z","v":1874,"vw":15.782181},{"c":15.54,"h":15.54,"l":15.54,"n":19,"o":15.54,"t":"2024-11-11T05:00:00Z","v":232,"vw":15.54},{"c":15.4,"h":15.411,"l":15.4,"n":12,"o":15.411,"t":"2024-11-12T05:00:00Z","v":281,"vw":15.411},{"c":15.2,"h":15.285,"l":15.2,"n":13,"o":15.285,"t":"2024-11-13T05:00:00Z","v":366,"vw":15.285},{"c":15.21,"h":15.21,"l":15.19,"n":30,"o":15.2001,"t":"2024-11-14T05:00:00Z","v":1932,"vw":15.198625},{"c":15.32,"h":15.32,"l":15.2613,"n":26,"o":15.2613,"t":"2024-11-15T05:00:00Z","v":830,"vw":15.2613},{"c":15.33,"h":15.3816,"l":15.33,"n":17,"o":15.36,"t":"2024-11-18T05:00:00Z","v":1639,"vw":15.345686},{"c":15.57,"h":15.57,"l":15.47,"n":11,"o":15.47,"t":"2024-11-19T05:00:00Z","v":386,"vw":15.47},{"c":15.53,"h":15.53,"l":15.53,"n":6,"o":15.53,"t":"2024-11-20T05:00:00Z","v":70,"vw":0},{"c":15.38,"h":15.38,"l":15.38,"n":14,"o":15.38,"t":"2024-11-21T05:00:00Z","v":243,"vw":15.38},{"c":15.5,"h":15.5,"l":15.5,"n":8,"o":15.5,"t":"2024-11-22T05:00:00Z","v":87,"vw":15.5},{"c":15.645,"h":15.6802,"l":15.63,"n":15,"o":15.63,"t":"2024-11-25T05:00:00Z","v":2412,"vw":15.6778},{"c":15.47,"h":15.5,"l":15.42,"n":20,"o":15.4481,"t":"2024-11-26T05:00:00Z","v":677,"vw":15.448712},{"c":15.47,"h":15.47,"l":15.47,"n":0,"o":15.47,"t":"2024-11-27T05:00:00Z","v":0,"vw":0},{"c":15.4677,"h":15.4677,"l":15.4677,"n":6,"o":15.4677,"t":"2024-11-29T05:00:00Z","v":19,"vw":15.4677},{"c":15.43,"h":15.43,"l":15.43,"n":21,"o":15.43,"t":"2024-12-02T05:00:00Z","v":347,"vw":15.43},{"c":15.64,"h":15.64,"l":15.56,"n":12,"o":15.6098,"t":"2024-12-03T05:00:00Z","v":3734,"vw":15.623501},{"c":15.655,"h":15.655,"l":15.65,"n":14,"o":15.65,"t":"2024-12-04T05:00:00Z","v":3388,"vw":15.650154},{"c":15.58,"h":15.58,"l":15.58,"n":12,"o":15.58,"t":"2024-12-05T05:00:00Z","v":139,"vw":15.58},{"c":15.59,"h":15.59,"l":15.59,"n":10,"o":15.59,"t":"2024-12-06T05:00:00Z","v":165,"vw":15.59},{"c":15.58,"h":15.58,"l":15.58,"n":6,"o":15.58,"t":"2024-12-09T05:00:00Z","v":16,"vw":15.58},{"c":15.53,"h":15.56,"l":15.5,"n":20,"o":15.5,"t":"2024-12-10T05:00:00Z","v":3178,"vw":15.505729},{"c":15.54,"h":15.54,"l":15.5113,"n":17,"o":15.5113,"t":"2024-12-11T05:00:00Z","v":150,"vw":15.5113},{"c":15.64,"h":15.64,"l":15.561,"n":34,"o":15.57,"t":"2024-12-12T05:00:00Z","v":1917,"vw":15.578022},{"c":15.47,"h":15.5,"l":15.47,"n":17,"o":15.5,"t":"2024-12-13T05:00:00Z","v":548,"vw":15.5},{"c":15.34,"h":15.34,"l":15.34,"n":9,"o":15.34,"t":"2024-12-16T05:00:00Z","v":104,"vw":15.34},{"c":15.21,"h":15.2785,"l":15.19,"n":39,"o":15.22,"t":"2024-12-17T05:00:00Z","v":2894,"vw":15.212829},{"c":15.16,"h":15.25,"l":15.16,"n":8,"o":15.25,"t":"2024-12-18T05:00:00Z","v":384,"vw":15.25},{"c":15.025,"h":15.04,"l":15.025,"n":4,"o":15.04,"t":"2024-12-19T05:00:00Z","v":619,"vw":15.04},{"c":15.16,"h":15.16,"l":15.1581,"n":11,"o":15.1581,"t":"2024-12-20T05:00:00Z","v":157,"vw":15.1581},{"c":14.62,"h":14.63,"l":14.6,"n":43,"o":14.6,"t":"2024-12-23T05:00:00Z","v":674,"vw":14.616},{"c":14.75,"h":14.75,"l":14.7239,"n":8,"o":14.7366,"t":"2024-12-24T05:00:00Z","v":519,"vw":14.734004},{"c":14.72,"h":14.77,"l":14.72,"n":15,"o":14.77,"t":"2024-12-26T05:00:00Z","v":499,"vw":14.757475},{"c":14.64,"h":14.65,"l":14.62,"n":35,"o":14.62,"t":"2024-12-27T05:00:00Z","v":1200,"vw":14.632838},{"c":14.72,"h":14.75,"l":14.52,"n":32,"o":14.68,"t":"2024-12-30T05:00:00Z","v":2665,"vw":14.671418},{"c":14.6,"h":14.6075,"l":14.6,"n":5,"o":14.6075,"t":"2024-12-31T05:00:00Z","v":114,"vw":14.6075},{"c":14.48,"h":14.48,"l":14.48,"n":8,"o":14.48,"t":"2025-01-02T05:00:00Z","v":57,"vw":14.48},{"c":14.475,"h":14.475,"l":14.47,"n":15,"o":14.47,"t":"2025-01-03T05:00:00Z","v":373,"vw":14.47},{"c":14.47,"h":14.47,"l":14.47,"n":13,"o":14.47,"t":"2025-01-06T05:00:00Z","v":308,"vw":14.47},{"c":14.59,"h":14.6,"l":14.54,"n":14,"o":14.6,"t":"2025-01-07T05:00:00Z","v":1616,"vw":14.555956},{"c":14.57,"h":14.57,"l":14.53,"n":6,"o":14.53,"t":"2025-01-08T05:00:00Z","v":242,"vw":14.53},{"c":14.6025,"h":14.6025,"l":14.6,"n":7,"o":14.6,"t":"2025-01-10T05:00:00Z","v":232,"vw":14.6},{"c":14.88,"h":14.88,"l":14.7,"n":18,"o":14.7,"t":"2025-01-13T05:00:00Z","v":1770,"vw":14.7},{"c":14.8878,"h":14.8878,"l":14.8878,"n":6,"o":14.8878,"t":"2025-01-14T05:00:00Z","v":16,"vw":14.8878},{"c":14.935,"h":14.935,"l":14.88,"n":15,"o":14.88,"t":"2025-01-15T05:00:00Z","v":989,"vw":14.891722},{"c":15.06,"h":15.07,"l":15,"n":38,"o":15,"t":"2025-01-16T05:00:00Z","v":1731,"vw":15.009919},{"c":15.16,"h":15.16,"l":15.1482,"n":8,"o":15.1482,"t":"2025-01-17T05:00:00Z","v":177,"vw":15.1482},{"c":15.06,"h":15.0877,"l":15.06,"n":14,"o":15.075,"t":"2025-01-21T05:00:00Z","v":858,"vw":15.080574},{"c":14.93,"h":14.9775,"l":14.93,"n":12,"o":14.9775,"t":"2025-01-22T05:00:00Z","v":1094,"vw":14.9775},{"c":14.97,"h":14.97,"l":14.9399,"n":7,"o":14.94,"t":"2025-01-23T05:00:00Z","v":1405,"vw":14.93995},{"c":14.88,"h":14.9304,"l":14.88,"n":7,"o":14.9304,"t":"2025-01-24T05:00:00Z","v":556,"vw":14.9304},{"c":14.84,"h":14.84,"l":14.7946,"n":15,"o":14.7946,"t":"2025-01-27T05:00:00Z","v":814,"vw":14.799229},{"c":14.68,"h":14.68,"l":14.6533,"n":10,"o":14.6533,"t":"2025-01-28T05:00:00Z","v":896,"vw":14.665312},{"c":14.8,"h":14.8,"l":14.8,"n":5,"o":14.8,"t":"2025-01-29T05:00:00Z","v":5,"vw":14.8},{"c":14.74,"h":14.75,"l":14.74,"n":12,"o":14.75,"t":"2025-01-30T05:00:00Z","v":369,"vw":14.75},{"c":14.63,"h":14.69,"l":14.62,"n":25,"o":14.6704,"t":"2025-01-31T05:00:00Z","v":1843,"vw":14.627949},{"c":14.675,"h":14.705,"l":14.66,"n":8,"o":14.66,"t":"2025-02-03T05:00:00Z","v":324,"vw":14.690577},{"c":14.77,"h":14.77,"l":14.77,"n":9,"o":14.77,"t":"2025-02-04T05:00:00Z","v":75,"vw":14.77},{"c":14.85,"h":14.85,"l":14.85,"n":4,"o":14.85,"t":"2025-02-05T05:00:00Z","v":40,"vw":14.85},{"c":15.01,"h":15.01,"l":15.01,"n":10,"o":15.01,"t":"2025-02-06T05:00:00Z","v":83,"vw":15.01},{"c":15,"h":15,"l":14.961,"n":13,"o":14.961,"t":"2025-02-07T05:00:00Z","v":350,"vw":14.961},{"c":14.93,"h":14.931,"l":14.93,"n":3,"o":14.931,"t":"2025-02-10T05:00:00Z","v":502,"vw":14.931},{"c":14.855,"h":14.87,"l":14.85,"n":9,"o":14.87,"t":"2025-02-11T05:00:00Z","v":2975,"vw":14.853441},{"c":14.83,"h":14.83,"l":14.83,"n":7,"o":14.83,"t":"2025-02-12T05:00:00Z","v":14,"vw":14.83},{"c":14.82,"h":14.82,"l":14.82,"n":6,"o":14.82,"t":"2025-02-13T05:00:00Z","v":178,"vw":14.82},{"c":14.8132,"h":14.95,"l":14.8132,"n":18,"o":14.9487,"t":"2025-02-14T05:00:00Z","v":941,"vw":14.934259},{"c":14.865,"h":14.865,"l":14.5,"n":19,"o":14.5,"t":"2025-02-18T05:00:00Z","v":1450,"vw":14.636677},{"c":14.94,"h":14.94,"l":14.94,"n":9,"o":14.94,"t":"2025-02-19T05:00:00Z","v":13,"vw":14.94},{"c":15.11,"h":15.11,"l":15.0216,"n":11,"o":15.0216,"t":"2025-02-20T05:00:00Z","v":640,"vw":15.0216},{"c":14.88,"h":14.96,"l":14.88,"n":10,"o":14.96,"t":"2025-02-21T05:00:00Z","v":337,"vw":14.96},{"c":14.81,"h":14.87,"l":14.81,"n":16,"o":14.865,"t":"2025-02-24T05:00:00Z","v":505,"vw":14.859368},{"c":14.85,"h":14.85,"l":14.77,"n":19,"o":14.82,"t":"2025-02-25T05:00:00Z","v":551,"vw":14.806702},{"c":14.96,"h":14.96,"l":14.909,"n":4,"o":14.909,"t":"2025-02-26T05:00:00Z","v":532,"vw":14.909},{"c":14.98,"h":15.0218,"l":14.97,"n":22,"o":15.0218,"t":"2025-02-27T05:00:00Z","v":1808,"vw":14.994706},{"c":14.81,"h":14.8583,"l":14.81,"n":5,"o":14.8583,"t":"2025-02-28T05:00:00Z","v":367,"vw":14.8583},{"c":14.97,"h":14.97,"l":14.912,"n":14,"o":14.912,"t":"2025-03-03T05:00:00Z","v":263,"vw":14.912},{"c":15.015,"h":15.015,"l":14.99,"n":20,"o":14.99,"t":"2025-03-04T05:00:00Z","v":296,"vw":14.99},{"c":15.28,"h":15.28,"l":15.28,"n":3,"o":15.28,"t":"2025-03-05T05:00:00Z","v":5,"vw":15.28},{"c":15.51,"h":15.51,"l":15.431,"n":23,"o":15.44,"t":"2025-03-06T05:00:00Z","v":995,"vw":15.448044},{"c":15.92,"h":15.93,"l":15.91,"n":18,"o":15.91,"t":"2025-03-07T05:00:00Z","v":802,"vw":15.923376},{"c":16.17,"h":16.2,"l":16.17,"n":11,"o":16.2,"t":"2025-03-10T04:00:00Z","v":258,"vw":16.2},{"c":16.45,"h":16.45,"l":16.45,"n":8,"o":16.45,"t":"2025-03-11T04:00:00Z","v":62,"vw":16.45},{"c":16.27,"h":16.3,"l":16.27,"n":15,"o":16.2704,"t":"2025-03-12T04:00:00Z","v":1012,"vw":16.294064},{"c":16.41,"h":16.41,"l":16.34,"n":11,"o":16.36,"t":"2025-03-13T04:00:00Z","v":3520,"vw":16.350762},{"c":16.375,"h":16.375,"l":16.34,"n":20,"o":16.37,"t":"2025-03-14T04:00:00Z","v":1819,"vw":16.358343},{"c":16.14,"h":16.19,"l":16.14,"n":15,"o":16.19,"t":"2025-03-17T04:00:00Z","v":456,"vw":16.19},{"c":16.07,"h":16.08,"l":16.07,"n":26,"o":16.08,"t":"2025-03-18T04:00:00Z","v":390,"vw":16.08},{"c":16.22,"h":16.22,"l":16.19,"n":7,"o":16.19,"t":"2025-03-19T04:00:00Z","v":320,"vw":16.19},{"c":16.09,"h":16.09,"l":16.07,"n":27,"o":16.07,"t":"2025-03-20T04:00:00Z","v":2786,"vw":16.077511},{"c":15.98,"h":15.98,"l":15.98,"n":5,"o":15.98,"t":"2025-03-21T04:00:00Z","v":41,"vw":15.98},{"c":15.96,"h":15.9718,"l":15.925,"n":22,"o":15.9718,"t":"2025-03-24T04:00:00Z","v":2096,"vw":15.952752},{"c":16.07,"h":16.07,"l":16.03,"n":28,"o":16.05,"t":"2025-03-25T04:00:00Z","v":2019,"vw":16.04},{"c":15.94,"h":16.01,"l":15.94,"n":10,"o":16.01,"t":"2025-03-26T04:00:00Z","v":31944,"vw":16.009937},{"c":15.86,"h":15.86,"l":15.8401,"n":6,"o":15.8401,"t":"2025-03-27T04:00:00Z","v":341,"vw":15.8401},{"c":15.93,"h":15.93,"l":15.93,"n":6,"o":15.93,"t":"2025-03-28T04:00:00Z","v":27,"vw":15.93},{"c":15.74,"h":15.74,"l":15.72,"n":8,"o":15.72,"t":"2025-03-31T04:00:00Z","v":2373,"vw":15.72},{"c":15.89,"h":15.89,"l":15.89,"n":9,"o":15.89,"t":"2025-04-01T04:00:00Z","v":30,"vw":15.89},{"c":15.78,"h":15.78,"l":15.78,"n":6,"o":15.78,"t":"2025-04-02T04:00:00Z","v":29,"vw":15.78},{"c":15.52,"h":15.58,"l":15.52,"n":7,"o":15.58,"t":"2025-04-03T04:00:00Z","v":329,"vw":15.559709},{"c":14.76,"h":15,"l":14.7,"n":28,"o":14.98,"t":"2025-04-04T04:00:00Z","v":3582,"vw":14.810004},{"c":14.69,"h":14.88,"l":14.681,"n":16,"o":14.681,"t":"2025-04-07T04:00:00Z","v":601,"vw":14.745225},{"c":14.27,"h":14.47,"l":14.27,"n":32,"o":14.47,"t":"2025-04-08T04:00:00Z","v":1579,"vw":14.345833},{"c":14.6356,"h":14.6356,"l":14.31,"n":15,"o":14.31,"t":"2025-04-09T04:00:00Z","v":33869,"vw":14.312427},{"c":14.75,"h":14.78,"l":14.75,"n":16,"o":14.771,"t":"2025-04-10T04:00:00Z","v":955,"vw":14.77133},{"c":14.91,"h":14.91,"l":14.91,"n":7,"o":14.91,"t":"2025-04-11T04:00:00Z","v":11,"vw":14.91},{"c":15.02,"h":15.02,"l":15.02,"n":22,"o":15.02,"t":"2025-04-14T04:00:00Z","v":226,"vw":15.02},{"c":15.1,"h":15.1,"l":15.05,"n":11,"o":15.051,"t":"2025-04-15T04:00:00Z","v":570,"vw":15.0502},{"c":15.105,"h":15.105,"l":15.105,"n":4,"o":15.105,"t":"2025-04-16T04:00:00Z","v":34,"vw":15.105},{"c":15.165,"h":15.165,"l":15.165,"n":13,"o":15.165,"t":"2025-04-17T04:00:00Z","v":89,"vw":15.165},{"c":15.045,"h":15.045,"l":15.02,"n":8,"o":15.02,"t":"2025-04-21T04:00:00Z","v":185,"vw":15.02},{"c":15.28,"h":15.28,"l":15.28,"n":13,"o":15.28,"t":"2025-04-22T04:00:00Z","v":148,"vw":15.28},{"c":15.22,"h":15.22,"l":15.22,"n":9,"o":15.22,"t":"2025-04-23T04:00:00Z","v":76,"vw":15.22},{"c":15.41,"h":15.41,"l":15.29,"n":7,"o":15.29,"t":"2025-04-24T04:00:00Z","v":169,"vw":15.29},{"c":15.15,"h":15.25,"l":15.15,"n":14,"o":15.25,"t":"2025-04-25T04:00:00Z","v":314,"vw":15.25},{"c":15.34,"h":15.34,"l":15.28,"n":7,"o":15.28,"t":"2025-04-28T04:00:00Z","v":251,"vw":15.28},{"c":15.27,"h":15.27,"l":15.27,"n":2,"o":15.27,"t":"2025-04-29T04:00:00Z","v":2,"vw":15.27},{"c":14.93,"h":14.93,"l":14.93,"n":4,"o":14.93,"t":"2025-04-30T04:00:00Z","v":92,"vw":14.93},{"c":15.035,"h":15.035,"l":14.945,"n":8,"o":14.945,"t":"2025-05-01T04:00:00Z","v":1037,"vw":14.97614},{"c":15.12,"h":15.12,"l":15.12,"n":10,"o":15.12,"t":"2025-05-02T04:00:00Z","v":50,"vw":15.12},{"c":15.22,"h":15.22,"l":15.22,"n":15,"o":15.22,"t":"2025-05-05T04:00:00Z","v":39,"vw":15.22},{"c":15.33,"h":15.33,"l":15.33,"n":7,"o":15.33,"t":"2025-05-06T04:00:00Z","v":45,"vw":15.33},{"c":15.08,"h":15.08,"l":15.08,"n":4,"o":15.08,"t":"2025-05-07T04:00:00Z","v":32,"vw":15.08},{"c":15.165,"h":15.165,"l":15.165,"n":1,"o":15.165,"t":"2025-05-08T04:00:00Z","v":2,"vw":15.165},{"c":15.265,"h":15.265,"l":15.265,"n":5,"o":15.265,"t":"2025-05-09T04:00:00Z","v":40,"vw":15.265},{"c":15.295,"h":15.295,"l":15.295,"n":5,"o":15.295,"t":"2025-05-12T04:00:00Z","v":135,"vw":15.295},{"c":15.46,"h":15.46,"l":15.46,"n":6,"o":15.46,"t":"2025-05-13T04:00:00Z","v":25,"vw":15.46},{"c":15.5,"h":15.5,"l":15.46,"n":27,"o":15.47,"t":"2025-05-14T04:00:00Z","v":2247,"vw":15.46285},{"c":15.49,"h":15.53,"l":15.45,"n":17,"o":15.52,"t":"2025-05-15T04:00:00Z","v":1810,"vw":15.509341},{"c":15.32,"h":15.35,"l":15.32,"n":11,"o":15.35,"t":"2025-05-16T04:00:00Z","v":513,"vw":15.343333},{"c":15.36,"h":15.36,"l":15.3001,"n":13,"o":15.3001,"t":"2025-05-19T04:00:00Z","v":750,"vw":15.315774},{"c":15.42,"h":15.46,"l":15.33,"n":46,"o":15.33,"t":"2025-05-20T04:00:00Z","v":5617,"vw":15.395127},{"c":15.425,"h":15.45,"l":15.37,"n":31,"o":15.4232,"t":"2025-05-21T04:00:00Z","v":1376,"vw":15.410831},{"c":15.32,"h":15.33,"l":15.29,"n":16,"o":15.29,"t":"2025-05-22T04:00:00Z","v":1557,"vw":15.31544},{"c":15.37,"h":15.3899,"l":15.35,"n":16,"o":15.35,"t":"2025-05-23T04:00:00Z","v":10510,"vw":15.352895},{"c":15.33,"h":15.33,"l":15.31,"n":10,"o":15.31,"t":"2025-05-27T04:00:00Z","v":5251,"vw":15.31},{"c":15.15,"h":15.15,"l":15.15,"n":8,"o":15.15,"t":"2025-05-28T04:00:00Z","v":40,"vw":15.15},{"c":15.3,"h":15.3,"l":15.23,"n":7,"o":15.23,"t":"2025-05-29T04:00:00Z","v":4140,"vw":15.23},{"c":15.205,"h":15.205,"l":15.18,"n":4,"o":15.18,"t":"2025-05-30T04:00:00Z","v":1162,"vw":15.18},{"c":15.285,"h":15.285,"l":15.24,"n":11,"o":15.2684,"t":"2025-06-02T04:00:00Z","v":413,"vw":15.25982},{"c":15.25,"h":15.25,"l":15.24,"n":25,"o":15.24,"t":"2025-06-03T04:00:00Z","v":1284,"vw":15.24},{"c":15.21,"h":15.25,"l":15.21,"n":9,"o":15.25,"t":"2025-06-04T04:00:00Z","v":326,"vw":15.25},{"c":15.3,"h":15.3,"l":15.29,"n":12,"o":15.29,"t":"2025-06-05T04:00:00Z","v":149,"vw":15.29},{"c":15.14,"h":15.21,"l":15.14,"n":10,"o":15.21,"t":"2025-06-06T04:00:00Z","v":238,"vw":15.21},{"c":15.23,"h":15.23,"l":15.1701,"n":11,"o":15.23,"t":"2025-06-09T04:00:00Z","v":553,"vw":15.188499},{"c":15.16,"h":15.16,"l":15.15,"n":10,"o":15.15,"t":"2025-06-10T04:00:00Z","v":4896,"vw":15.15},{"c":15.07,"h":15.07,"l":15.07,"n":7,"o":15.07,"t":"2025-06-11T04:00:00Z","v":8,"vw":15.07},{"c":15.135,"h":15.15,"l":15.135,"n":7,"o":15.15,"t":"2025-06-12T04:00:00Z","v":106,"vw":15.15},{"c":15.045,"h":15.09,"l":15.045,"n":8,"o":15.09,"t":"2025-06-13T04:00:00Z","v":152,"vw":15.09},{"c":15.14,"h":15.14,"l":15.14,"n":10,"o":15.14,"t":"2025-06-16T04:00:00Z","v":83,"vw":15.14},{"c":15.1,"h":15.1,"l":15.1,"n":5,"o":15.1,"t":"2025-06-17T04:00:00Z","v":43,"vw":15.1},{"c":15.2,"h":15.2,"l":15.2,"n":10,"o":15.2,"t":"2025-06-18T04:00:00Z","v":96,"vw":15.2},{"c":15.11,"h":15.1699,"l":15.11,"n":10,"o":15.1699,"t":"2025-06-20T04:00:00Z","v":109,"vw":15.1699},{"c":15.27,"h":15.27,"l":15.0955,"n":12,"o":15.0955,"t":"2025-06-23T04:00:00Z","v":606,"vw":15.155917},{"c":15.26,"h":15.3,"l":15.26,"n":10,"o":15.3,"t":"2025-06-24T04:00:00Z","v":123,"vw":15.3},{"c":15.41,"h":15.41,"l":15.41,"n":7,"o":15.41,"t":"2025-06-25T04:00:00Z","v":19,"vw":15.41},{"c":15.495,"h":15.499,"l":15.4605,"n":18,"o":15.4605,"t":"2025-06-26T04:00:00Z","v":475,"vw":15.482629},{"c":15.59,"h":15.59,"l":15.59,"n":9,"o":15.59,"t":"2025-06-27T04:00:00Z","v":19,"vw":15.59},{"c":15.59,"h":15.59,"l":15.5476,"n":37,"o":15.58,"t":"2025-06-30T04:00:00Z","v":1313,"vw":15.557908},{"c":15.61,"h":15.61,"l":15.61,"n":9,"o":15.61,"t":"2025-07-01T04:00:00Z","v":619,"vw":15.61},{"c":15.68,"h":15.68,"l":15.68,"n":5,"o":15.68,"t":"2025-07-02T04:00:00Z","v":103,"vw":15.68},{"c":15.7,"h":15.7146,"l":15.7,"n":15,"o":15.7005,"t":"2025-07-03T04:00:00Z","v":3743,"vw":15.70755},{"c":15.38,"h":15.64,"l":15.38,"n":151,"o":15.4594,"t":"2025-07-07T04:00:00Z","v":33323,"vw":15.57568},{"c":15.25,"h":15.45,"l":15.25,"n":21,"o":15.45,"t":"2025-07-08T04:00:00Z","v":824,"vw":15.412694},{"c":15.34,"h":15.34,"l":15.34,"n":14,"o":15.34,"t":"2025-07-09T04:00:00Z","v":201,"vw":15.34},{"c":15.47,"h":15.47,"l":15.47,"n":11,"o":15.47,"t":"2025-07-10T04:00:00Z","v":18,"vw":15.47},{"c":15.31,"h":15.4,"l":15.31,"n":20,"o":15.33,"t":"2025-07-11T04:00:00Z","v":679,"vw":15.365},{"c":15.315,"h":15.3302,"l":15.315,"n":10,"o":15.3302,"t":"2025-07-14T04:00:00Z","v":187,"vw":15.3302},{"c":15.32,"h":15.41,"l":15.32,"n":16,"o":15.38,"t":"2025-07-15T04:00:00Z","v":887,"vw":15.386667},{"c":15.28,"h":15.28,"l":15.28,"n":6,"o":15.28,"t":"2025-07-16T04:00:00Z","v":38,"vw":15.28},{"c":15.365,"h":15.365,"l":15.365,"n":4,"o":15.365,"t":"2025-07-17T04:00:00Z","v":4,"vw":15.365},{"c":15.5376,"h":15.5376,"l":15.5376,"n":9,"o":15.5376,"t":"2025-07-18T04:00:00Z","v":56,"vw":15.5376},{"c":15.695,"h":15.695,"l":15.695,"n":12,"o":15.695,"t":"2025-07-21T04:00:00Z","v":26,"vw":15.695},{"c":15.77,"h":15.77,"l":15.77,"n":9,"o":15.77,"t":"2025-07-22T04:00:00Z","v":27,"vw":15.77},{"c":15.775,"h":15.775,"l":15.775,"n":8,"o":15.775,"t":"2025-07-23T04:00:00Z","v":9,"vw":15.775},{"c":15.755,"h":15.755,"l":15.755,"n":9,"o":15.755,"t":"2025-07-24T04:00:00Z","v":75,"vw":15.755},{"c":15.675,"h":15.675,"l":15.611,"n":18,"o":15.611,"t":"2025-07-25T04:00:00Z","v":319,"vw":15.611},{"c":15.61,"h":15.61,"l":15.61,"n":9,"o":15.61,"t":"2025-07-28T04:00:00Z","v":671,"vw":15.61},{"c":15.61,"h":15.61,"l":15.61,"n":5,"o":15.61,"t":"2025-07-29T04:00:00Z","v":5,"vw":15.61},{"c":15.525,"h":15.525,"l":15.525,"n":13,"o":15.525,"t":"2025-07-30T04:00:00Z","v":209,"vw":15.525},{"c":15.3432,"h":15.3432,"l":15.34,"n":9,"o":15.34,"t":"2025-07-31T04:00:00Z","v":139,"vw":15.34},{"c":15.325,"h":15.33,"l":15.325,"n":16,"o":15.33,"t":"2025-08-01T04:00:00Z","v":360,"vw":15.33},{"c":15.41,"h":15.41,"l":15.41,"n":6,"o":15.41,"t":"2025-08-04T04:00:00Z","v":62,"vw":15.41},{"c":15.35,"h":15.35,"l":15.35,"n":9,"o":15.35,"t":"2025-08-05T04:00:00Z","v":89,"vw":15.35},{"c":15.49,"h":15.5,"l":15.49,"n":10,"o":15.5,"t":"2025-08-06T04:00:00Z","v":517,"vw":15.5},{"c":15.5,"h":15.55,"l":15.5,"n":9,"o":15.55,"t":"2025-08-07T04:00:00Z","v":470,"vw":15.55},{"c":15.55,"h":15.55,"l":15.52,"n":12,"o":15.52,"t":"2025-08-08T04:00:00Z","v":290,"vw":15.52},{"c":15.58,"h":15.58,"l":15.58,"n":12,"o":15.58,"t":"2025-08-11T04:00:00Z","v":89,"vw":15.58},{"c":15.68,"h":15.68,"l":15.68,"n":12,"o":15.68,"t":"2025-08-12T04:00:00Z","v":64,"vw":15.68},{"c":15.605,"h":15.605,"l":15.605,"n":11,"o":15.605,"t":"2025-08-13T04:00:00Z","v":44,"vw":15.605},{"c":15.53,"h":15.53,"l":15.53,"n":11,"o":15.53,"t":"2025-08-14T04:00:00Z","v":100,"vw":15.53},{"c":15.54,"h":15.55,"l":15.49,"n":17,"o":15.49,"t":"2025-08-15T04:00:00Z","v":528,"vw":15.519925},{"c":15.51,"h":15.51,"l":15.51,"n":9,"o":15.51,"t":"2025-08-18T04:00:00Z","v":28,"vw":15.51},{"c":15.395,"h":15.41,"l":15.395,"n":15,"o":15.41,"t":"2025-08-19T04:00:00Z","v":246,"vw":15.41},{"c":15.39,"h":15.39,"l":15.39,"n":8,"o":15.39,"t":"2025-08-20T04:00:00Z","v":61,"vw":15.39},{"c":15.4,"h":15.4,"l":15.3601,"n":13,"o":15.3936,"t":"2025-08-21T04:00:00Z","v":229,"vw":15.37685},{"c":15.47,"h":15.47,"l":15.46,"n":8,"o":15.46,"t":"2025-08-22T04:00:00Z","v":131,"vw":15.46},{"c":15.53,"h":15.53,"l":15.53,"n":10,"o":15.53,"t":"2025-08-25T04:00:00Z","v":95,"vw":15.53},{"c":15.61,"h":15.61,"l":15.61,"n":7,"o":15.61,"t":"2025-08-26T04:00:00Z","v":7,"vw":15.61},{"c":15.52,"h":15.52,"l":15.52,"n":13,"o":15.52,"t":"2025-08-27T04:00:00Z","v":62,"vw":15.52},{"c":15.56,"h":15.56,"l":15.52,"n":15,"o":15.52,"t":"2025-08-28T04:00:00Z","v":708,"vw":15.52},{"c":15.65,"h":15.65,"l":15.65,"n":11,"o":15.65,"t":"2025-08-29T04:00:00Z","v":15,"vw":15.65},{"c":15.64,"h":15.675,"l":15.57,"n":16,"o":15.57,"t":"2025-09-02T04:00:00Z","v":1891,"vw":15.608358},{"c":15.655,"h":15.655,"l":15.63,"n":16,"o":15.63,"t":"2025-09-03T04:00:00Z","v":296,"vw":15.63},{"c":15.595,"h":15.595,"l":15.595,"n":12,"o":15.595,"t":"2025-09-04T04:00:00Z","v":67,"vw":15.595},{"c":15.6245,"h":15.6245,"l":15.6245,"n":9,"o":15.6245,"t":"2025-09-05T04:00:00Z","v":62,"vw":15.6245},{"c":15.68,"h":15.68,"l":15.68,"n":9,"o":15.68,"t":"2025-09-08T04:00:00Z","v":27,"vw":15.68},{"c":15.665,"h":15.68,"l":15.665,"n":15,"o":15.68,"t":"2025-09-09T04:00:00Z","v":173,"vw":15.68},{"c":15.68,"h":15.74,"l":15.68,"n":20,"o":15.74,"t":"2025-09-10T04:00:00Z","v":968,"vw":15.739},{"c":15.85,"h":15.85,"l":15.73,"n":8,"o":15.73,"t":"2025-09-11T04:00:00Z","v":146,"vw":15.73},{"c":15.93,"h":15.93,"l":15.93,"n":12,"o":15.93,"t":"2025-09-12T04:00:00Z","v":16,"vw":15.93},{"c":16.03,"h":16.03,"l":15.92,"n":31,"o":15.92,"t":"2025-09-15T04:00:00Z","v":1025,"vw":15.937931},{"c":16.0498,"h":16.0498,"l":16.02,"n":13,"o":16.02,"t":"2025-09-16T04:00:00Z","v":621,"vw":16.02005},{"c":15.9704,"h":15.9704,"l":15.9704,"n":16,"o":15.9704,"t":"2025-09-17T04:00:00Z","v":170,"vw":15.9704},{"c":16.02,"h":16.02,"l":16.02,"n":15,"o":16.02,"t":"2025-09-18T04:00:00Z","v":418,"vw":16.02},{"c":16.035,"h":16.035,"l":16.035,"n":8,"o":16.035,"t":"2025-09-19T04:00:00Z","v":8,"vw":16.035},{"c":15.945,"h":15.95,"l":15.911,"n":16,"o":15.95,"t":"2025-09-22T04:00:00Z","v":515,"vw":15.922175},{"c":15.955,"h":15.9655,"l":15.921,"n":10,"o":15.921,"t":"2025-09-23T04:00:00Z","v":314,"vw":15.94325},{"c":16.155,"h":16.19,"l":15.6,"n":65,"o":16.1,"t":"2025-09-24T04:00:00Z","v":5798,"vw":15.998832},{"c":16.13,"h":16.145,"l":16.08,"n":36,"o":16.11,"t":"2025-09-25T04:00:00Z","v":1789,"vw":16.121418},{"c":16.08,"h":16.08,"l":16.03,"n":12,"o":16.03,"t":"2025-09-26T04:00:00Z","v":148,"vw":16.03},{"c":16.335,"h":16.335,"l":16.21,"n":25,"o":16.21,"t":"2025-09-29T04:00:00Z","v":621,"vw":16.256358},{"c":16.32,"h":16.33,"l":16.2601,"n":20,"o":16.2601,"t":"2025-09-30T04:00:00Z","v":537,"vw":16.30549},{"c":16.38,"h":16.38,"l":16.38,"n":15,"o":16.38,"t":"2025-10-01T04:00:00Z","v":196,"vw":16.38},{"c":16.48,"h":16.48,"l":16.45,"n":32,"o":16.45,"t":"2025-10-02T04:00:00Z","v":823,"vw":16.45},{"c":16.63,"h":16.63,"l":16.63,"n":29,"o":16.63,"t":"2025-10-03T04:00:00Z","v":389,"vw":16.63},{"c":16.6946,"h":16.709,"l":16.61,"n":53,"o":16.61,"t":"2025-10-06T04:00:00Z","v":2192,"vw":16.670099},{"c":16.81,"h":16.81,"l":16.69,"n":17,"o":16.69,"t":"2025-10-07T04:00:00Z","v":221,"vw":16.69},{"c":16.81,"h":16.8385,"l":16.81,"n":16,"o":16.8385,"t":"2025-10-08T04:00:00Z","v":292,"vw":16.8385},{"c":16.93,"h":17.05,"l":16.881,"n":46,"o":17.05,"t":"2025-10-09T04:00:00Z","v":3918,"vw":16.962749},{"c":16.68,"h":16.9,"l":16.64,"n":32,"o":16.9,"t":"2025-10-10T04:00:00Z","v":1836,"vw":16.660721},{"c":16.845,"h":16.845,"l":16.84,"n":31,"o":16.84,"t":"2025-10-13T04:00:00Z","v":622,"vw":16.84},{"c":16.67,"h":16.67,"l":16.67,"n":19,"o":16.67,"t":"2025-10-14T04:00:00Z","v":465,"vw":16.67},{"c":16.705,"h":16.71,"l":16.705,"n":14,"o":16.71,"t":"2025-10-15T04:00:00Z","v":659,"vw":16.71},{"c":16.9,"h":16.9,"l":16.86,"n":24,"o":16.86,"t":"2025-10-16T04:00:00Z","v":609,"vw":16.862577},{"c":16.9113,"h":16.9113,"l":16.85,"n":22,"o":16.85,"t":"2025-10-17T04:00:00Z","v":510,"vw":16.85},{"c":17.04,"h":17.04,"l":16.73,"n":22,"o":16.73,"t":"2025-10-20T04:00:00Z","v":764,"vw":16.893916},{"c":17.05,"h":17.11,"l":17.0201,"n":32,"o":17.041,"t":"2025-10-21T04:00:00Z","v":1234,"vw":17.052927},{"c":17.285,"h":17.285,"l":17.16,"n":30,"o":17.16,"t":"2025-10-22T04:00:00Z","v":818,"vw":17.163333},{"c":17.375,"h":17.3855,"l":17.375,"n":29,"o":17.3855,"t":"2025-10-23T04:00:00Z","v":426,"vw":17.3855},{"c":17.425,"h":17.425,"l":17.41,"n":28,"o":17.41,"t":"2025-10-24T04:00:00Z","v":729,"vw":17.412667},{"c":17.485,"h":17.509,"l":17.46,"n":32,"o":17.46,"t":"2025-10-27T04:00:00Z","v":4184,"vw":17.463196},{"c":17.51,"h":17.52,"l":17.51,"n":20,"o":17.51,"t":"2025-10-28T04:00:00Z","v":904,"vw":17.516667},{"c":17.53,"h":17.53,"l":17.53,"n":22,"o":17.53,"t":"2025-10-29T04:00:00Z","v":554,"vw":17.53},{"c":17.435,"h":17.435,"l":17.435,"n":22,"o":17.435,"t":"2025-10-30T04:00:00Z","v":258,"vw":17.435},{"c":17.49,"h":17.49,"l":17.3901,"n":10,"o":17.3901,"t":"2025-10-31T04:00:00Z","v":184,"vw":17.3901},{"c":17.38,"h":17.61,"l":17.38,"n":22,"o":17.61,"t":"2025-11-03T05:00:00Z","v":698,"vw":17.503362},{"c":17.23,"h":17.23,"l":17.2011,"n":21,"o":17.2011,"t":"2025-11-04T05:00:00Z","v":245,"vw":17.2011},{"c":17.21,"h":17.22,"l":17.21,"n":33,"o":17.22,"t":"2025-11-05T05:00:00Z","v":733,"vw":17.216},{"c":17.0842,"h":17.162,"l":17.04,"n":44,"o":17.162,"t":"2025-11-06T05:00:00Z","v":2023,"vw":17.0576},{"c":17.09,"h":17.09,"l":17.05,"n":19,"o":17.087,"t":"2025-11-07T05:00:00Z","v":3350,"vw":17.074052},{"c":17.27,"h":17.27,"l":17.1003,"n":27,"o":17.1003,"t":"2025-11-10T05:00:00Z","v":685,"vw":17.1301},{"c":17.24,"h":17.24,"l":17.24,"n":18,"o":17.24,"t":"2025-11-11T05:00:00Z","v":166,"vw":17.24},{"c":17.32,"h":17.32,"l":17.32,"n":14,"o":17.32,"t":"2025-11-12T05:00:00Z","v":681,"vw":17.32},{"c":17.29,"h":17.29,"l":17.25,"n":19,"o":17.29,"t":"2025-11-13T05:00:00Z","v":1129,"vw":17.254006},{"c":17.225,"h":17.33,"l":17.225,"n":43,"o":17.269,"t":"2025-11-14T05:00:00Z","v":4097,"vw":17.299276},{"c":17.1,"h":17.13,"l":17.0901,"n":18,"o":17.0901,"t":"2025-11-17T05:00:00Z","v":410,"vw":17.111271},{"c":17.0516,"h":17.37,"l":17.0516,"n":31,"o":17.106,"t":"2025-11-18T05:00:00Z","v":6344,"vw":17.265428},{"c":17.145,"h":17.189,"l":17.145,"n":24,"o":17.18,"t":"2025-11-19T05:00:00Z","v":846,"vw":17.171192},{"c":17.055,"h":17.16,"l":17.055,"n":24,"o":17.16,"t":"2025-11-20T05:00:00Z","v":1562,"vw":17.107605},{"c":17.075,"h":17.075,"l":17.075,"n":16,"o":17.075,"t":"2025-11-21T05:00:00Z","v":131,"vw":17.075},{"c":17.165,"h":17.201,"l":17.16,"n":47,"o":17.16,"t":"2025-11-24T05:00:00Z","v":7310,"vw":17.186288},{"c":17.2,"h":17.24,"l":17.2,"n":23,"o":17.22,"t":"2025-11-25T05:00:00Z","v":116466,"vw":17.239916},{"c":17.345,"h":17.3899,"l":17.32,"n":44,"o":17.3291,"t":"2025-11-26T05:00:00Z","v":111181,"vw":17.369949},{"c":17.475,"h":17.79,"l":17.475,"n":119,"o":17.79,"t":"2025-11-28T05:00:00Z","v":2714,"vw":17.628},{"c":17.47,"h":17.68,"l":17.44,"n":88,"o":17.68,"t":"2025-12-01T05:00:00Z","v":5244,"vw":17.534561},{"c":17.39,"h":19.17,"l":17.39,"n":95,"o":17.485,"t":"2025-12-02T05:00:00Z","v":6670,"vw":17.827645},{"c":17.655,"h":17.67,"l":17.57,"n":95,"o":17.64,"t":"2025-12-03T05:00:00Z","v":11978,"vw":17.644147},{"c":17.64,"h":17.66,"l":17.58,"n":102,"o":17.659,"t":"2025-12-04T05:00:00Z","v":5742,"vw":17.630986},{"c":17.6888,"h":17.75,"l":17.62,"n":94,"o":17.73,"t":"2025-12-05T05:00:00Z","v":13022,"vw":17.671479},{"c":17.635,"h":17.7,"l":17.55,"n":93,"o":17.69,"t":"2025-12-08T05:00:00Z","v":7806,"vw":17.654052},{"c":17.475,"h":17.57,"l":17.46,"n":90,"o":17.57,"t":"2025-12-09T05:00:00Z","v":7970,"vw":17.542021},{"c":17.6,"h":17.63,"l":17.4998,"n":114,"o":17.51,"t":"2025-12-10T05:00:00Z","v":30312,"vw":17.530108},{"c":17.71,"h":17.74,"l":17.6536,"n":86,"o":17.69,"t":"2025-12-11T05:00:00Z","v":13069,"vw":17.712046},{"c":17.575,"h":17.63,"l":17.47,"n":57,"o":17.6,"t":"2025-12-12T05:00:00Z","v":3228,"vw":17.569148},{"c":17.54,"h":17.58,"l":17.53,"n":50,"o":17.58,"t":"2025-12-15T05:00:00Z","v":4092,"vw":17.55308},{"c":17.565,"h":17.565,"l":17.5,"n":40,"o":17.5,"t":"2025-12-16T05:00:00Z","v":1664,"vw":17.520588},{"c":17.675,"h":17.739,"l":17.64,"n":40,"o":17.64,"t":"2025-12-17T05:00:00Z","v":1739,"vw":17.701393},{"c":17.805,"h":17.8299,"l":17.71,"n":59,"o":17.71,"t":"2025-12-18T05:00:00Z","v":2964,"vw":17.808087},{"c":18.05,"h":18.1,"l":18.01,"n":87,"o":18.039,"t":"2025-12-19T05:00:00Z","v":2024,"vw":18.065375},{"c":16.2085,"h":16.52,"l":16.12,"n":522,"o":16.33,"t":"2025-12-22T05:00:00Z","v":88290,"vw":16.230037},{"c":16.3116,"h":17.45,"l":16.3116,"n":170,"o":16.36,"t":"2025-12-23T05:00:00Z","v":14762,"vw":16.413834},{"c":16.392,"h":16.48,"l":16.35,"n":66,"o":16.405,"t":"2025-12-24T05:00:00Z","v":3493,"vw":16.373683},{"c":16.485,"h":18.43,"l":16.45,"n":220,"o":16.55,"t":"2025-12-26T05:00:00Z","v":13953,"vw":16.639133},{"c":16.4643,"h":16.58,"l":16.45,"n":149,"o":16.52,"t":"2025-12-29T05:00:00Z","v":15659,"vw":16.517769},{"c":16.9081,"h":17,"l":16.869,"n":69,"o":16.869,"t":"2025-12-30T05:00:00Z","v":2359,"vw":16.908947},{"c":16.955,"h":16.9894,"l":16.84,"n":29,"o":16.84,"t":"2025-12-31T05:00:00Z","v":2986,"vw":16.895726},{"c":16.9493,"h":17.09,"l":16.9,"n":96,"o":17.09,"t":"2026-01-02T05:00:00Z","v":8790,"vw":16.974769},{"c":17.395,"h":19,"l":17.18,"n":118,"o":17.23,"t":"2026-01-05T05:00:00Z","v":9119,"vw":17.72017},{"c":17.95,"h":19,"l":17.8,"n":257,"o":17.89,"t":"2026-01-06T05:00:00Z","v":21123,"vw":18.246852},{"c":17.61,"h":18.07,"l":17.55,"n":120,"o":18,"t":"2026-01-07T05:00:00Z","v":9830,"vw":17.657118},{"c":17.355,"h":18.8,"l":17.3,"n":149,"o":17.3,"t":"2026-01-08T05:00:00Z","v":8982,"vw":17.517152},{"c":17.775,"h":17.85,"l":17.72,"n":139,"o":17.75,"t":"2026-01-09T05:00:00Z","v":8009,"vw":17.768272},{"c":18.07,"h":18.95,"l":17.81,"n":199,"o":17.81,"t":"2026-01-12T05:00:00Z","v":25279,"vw":18.238337},{"c":17.995,"h":18.89,"l":17.97,"n":147,"o":18.12,"t":"2026-01-13T05:00:00Z","v":16961,"vw":18.270321},{"c":18.375,"h":18.4,"l":18.22,"n":112,"o":18.27,"t":"2026-01-14T05:00:00Z","v":5272,"vw":18.308405},{"c":18.17,"h":18.27,"l":18.13,"n":106,"o":18.16,"t":"2026-01-15T05:00:00Z","v":11406,"vw":18.226325},{"c":17.75,"h":17.84,"l":17.68,"n":72,"o":17.84,"t":"2026-01-16T05:00:00Z","v":8974,"vw":17.698296},{"c":17.695,"h":18.9092,"l":17.63,"n":209,"o":17.69,"t":"2026-01-20T05:00:00Z","v":18987,"vw":18.007833},{"c":17.81,"h":18.82,"l":17.735,"n":147,"o":17.85,"t":"2026-01-21T05:00:00Z","v":14101,"vw":18.00979},{"c":17.825,"h":18.51,"l":17.68,"n":90,"o":17.8,"t":"2026-01-22T05:00:00Z","v":11618,"vw":17.913054},{"c":18.2,"h":18.2,"l":18.135,"n":51,"o":18.15,"t":"2026-01-23T05:00:00Z","v":3095,"vw":18.181389},{"c":18.11,"h":18.335,"l":18.086,"n":63,"o":18.335,"t":"2026-01-26T05:00:00Z","v":1961,"vw":18.202787},{"c":18.1375,"h":18.45,"l":17.92,"n":94,"o":18.06,"t":"2026-01-27T05:00:00Z","v":7962,"vw":18.072176},{"c":18.21,"h":18.29,"l":18.07,"n":90,"o":18.29,"t":"2026-01-28T05:00:00Z","v":3328,"vw":18.179114},{"c":18.4484,"h":18.92,"l":17.68,"n":130,"o":18.83,"t":"2026-01-29T05:00:00Z","v":12547,"vw":18.345919},{"c":17.64,"h":18.95,"l":17.525,"n":334,"o":17.88,"t":"2026-01-30T05:00:00Z","v":34481,"vw":17.867881},{"c":17.3,"h":18.6,"l":17.25,"n":164,"o":17.33,"t":"2026-02-02T05:00:00Z","v":15217,"vw":17.501395},{"c":17.6661,"h":19.1,"l":17.03,"n":264,"o":17.3,"t":"2026-02-03T05:00:00Z","v":19696,"vw":17.818632},{"c":17.46,"h":17.51,"l":17.385,"n":61,"o":17.51,"t":"2026-02-04T05:00:00Z","v":3328,"vw":17.461839},{"c":17.1309,"h":17.22,"l":17.1309,"n":56,"o":17.21,"t":"2026-02-05T05:00:00Z","v":2524,"vw":17.212757},{"c":17.39,"h":17.47,"l":17.17,"n":132,"o":17.17,"t":"2026-02-06T05:00:00Z","v":9145,"vw":17.412493},{"c":17.63,"h":17.63,"l":17.48,"n":38,"o":17.52,"t":"2026-02-09T05:00:00Z","v":3614,"vw":17.517875},{"c":17.47,"h":17.53,"l":17.4411,"n":71,"o":17.519,"t":"2026-02-10T05:00:00Z","v":7547,"vw":17.519074},{"c":17.685,"h":17.72,"l":17.59,"n":99,"o":17.62,"t":"2026-02-11T05:00:00Z","v":10291,"vw":17.640748},{"c":17.285,"h":17.6,"l":17.28,"n":129,"o":17.48,"t":"2026-02-12T05:00:00Z","v":18424,"vw":17.442055},{"c":17.205,"h":17.3,"l":17.19,"n":43,"o":17.205,"t":"2026-02-13T05:00:00Z","v":1614,"vw":17.231527},{"c":16.98,"h":17.035,"l":16.92,"n":128,"o":16.99,"t":"2026-02-17T05:00:00Z","v":8266,"vw":16.986467},{"c":17.28,"h":17.39,"l":17.265,"n":72,"o":17.29,"t":"2026-02-18T05:00:00Z","v":3091,"vw":17.321618},{"c":17.2122,"h":17.2122,"l":17.0207,"n":34,"o":17.11,"t":"2026-02-19T05:00:00Z","v":762,"vw":17.06535},{"c":17.3847,"h":17.4,"l":17.32,"n":38,"o":17.37,"t":"2026-02-20T05:00:00Z","v":1344,"vw":17.348333},{"c":17.3057,"h":17.33,"l":17.2,"n":66,"o":17.27,"t":"2026-02-23T05:00:00Z","v":4671,"vw":17.258321},{"c":17.65,"h":17.6558,"l":17.52,"n":82,"o":17.53,"t":"2026-02-24T05:00:00Z","v":5063,"vw":17.551883},{"c":17.8554,"h":19.8,"l":17.76,"n":216,"o":17.76,"t":"2026-02-25T05:00:00Z","v":16552,"vw":18.090168},{"c":17.8,"h":17.8,"l":17.57,"n":45,"o":17.75,"t":"2026-02-26T05:00:00Z","v":1617,"vw":17.673387},{"c":17.8116,"h":17.8116,"l":17.8116,"n":35,"o":17.8116,"t":"2026-02-27T05:00:00Z","v":413,"vw":17.8116},{"c":17.755,"h":17.84,"l":17.67,"n":49,"o":17.84,"t":"2026-03-02T05:00:00Z","v":2117,"vw":17.715577},{"c":17.6697,"h":17.7183,"l":17.5496,"n":65,"o":17.5496,"t":"2026-03-03T05:00:00Z","v":4391,"vw":17.642431},{"c":17.9,"h":19.6307,"l":17.895,"n":131,"o":19.6259,"t":"2026-03-04T05:00:00Z","v":279187,"vw":17.929658},{"c":17.77,"h":17.779,"l":17.67,"n":82,"o":17.68,"t":"2026-03-05T05:00:00Z","v":8159,"vw":17.725791},{"c":18.0917,"h":18.98,"l":17.82,"n":146,"o":17.85,"t":"2026-03-06T05:00:00Z","v":10825,"vw":18.061968},{"c":18.089,"h":18.089,"l":17.93,"n":94,"o":18.03,"t":"2026-03-09T04:00:00Z","v":5091,"vw":18.021014},{"c":18.0523,"h":18.18,"l":18.0523,"n":50,"o":18.14,"t":"2026-03-10T04:00:00Z","v":2011,"vw":18.170833},{"c":18.2084,"h":18.2999,"l":18.16,"n":33,"o":18.251,"t":"2026-03-11T04:00:00Z","v":1263,"vw":18.239822},{"c":18.26,"h":18.31,"l":18.22,"n":96,"o":18.25,"t":"2026-03-12T04:00:00Z","v":4517,"vw":18.24541},{"c":17.8607,"h":18.02,"l":17.8607,"n":45,"o":18.02,"t":"2026-03-13T04:00:00Z","v":4913,"vw":17.973249},{"c":18.0016,"h":19.4,"l":17.89,"n":130,"o":17.9217,"t":"2026-03-16T04:00:00Z","v":7615,"vw":18.358837},{"c":17.84,"h":18.01,"l":17.79,"n":38,"o":18.01,"t":"2026-03-17T04:00:00Z","v":9776,"vw":17.792444},{"c":17.68,"h":17.84,"l":17.62,"n":128,"o":17.73,"t":"2026-03-18T04:00:00Z","v":6657,"vw":17.719291},{"c":17.415,"h":17.45,"l":17.14,"n":82,"o":17.14,"t":"2026-03-19T04:00:00Z","v":7926,"vw":17.305198},{"c":17.0878,"h":17.27,"l":17.05,"n":159,"o":17.26,"t":"2026-03-20T04:00:00Z","v":13760,"vw":17.193219},{"c":17.3702,"h":17.4598,"l":17.25,"n":49,"o":17.25,"t":"2026-03-23T04:00:00Z","v":3108,"vw":17.319687},{"c":17.365,"h":17.39,"l":17.29,"n":37,"o":17.29,"t":"2026-03-24T04:00:00Z","v":3154,"vw":17.366886},{"c":17.48,"h":17.485,"l":17.44,"n":17,"o":17.44,"t":"2026-03-25T04:00:00Z","v":315,"vw":17.465769},{"c":17.4091,"h":17.63,"l":17.4091,"n":64,"o":17.6,"t":"2026-03-26T04:00:00Z","v":4568,"vw":17.575631},{"c":17.495,"h":17.5,"l":17.4717,"n":19,"o":17.5,"t":"2026-03-27T04:00:00Z","v":802,"vw":17.49064},{"c":17.78,"h":17.78,"l":17.67,"n":68,"o":17.7,"t":"2026-03-30T04:00:00Z","v":3359,"vw":17.699359},{"c":17.855,"h":17.855,"l":17.8,"n":64,"o":17.82,"t":"2026-03-31T04:00:00Z","v":3403,"vw":17.814074},{"c":17.98,"h":18.0399,"l":17.98,"n":28,"o":18.0399,"t":"2026-04-01T04:00:00Z","v":272,"vw":18.0399},{"c":17.8749,"h":17.945,"l":17.85,"n":62,"o":17.902,"t":"2026-04-02T04:00:00Z","v":1851,"vw":17.876045},{"c":17.84,"h":17.85,"l":17.7784,"n":24,"o":17.85,"t":"2026-04-06T04:00:00Z","v":1487,"vw":17.802774},{"c":17.77,"h":17.77,"l":17.72,"n":30,"o":17.76,"t":"2026-04-07T04:00:00Z","v":757,"vw":17.727943},{"c":17.96,"h":17.97,"l":17.935,"n":30,"o":17.935,"t":"2026-04-08T04:00:00Z","v":1511,"vw":17.963425},{"c":17.8602,"h":17.8602,"l":17.8,"n":53,"o":17.8,"t":"2026-04-09T04:00:00Z","v":1472,"vw":17.822033},{"c":18.085,"h":18.09,"l":17.99,"n":31,"o":17.99,"t":"2026-04-10T04:00:00Z","v":692,"vw":18.055779},{"c":18.46,"h":18.51,"l":18.22,"n":57,"o":18.26,"t":"2026-04-13T04:00:00Z","v":3258,"vw":18.411395},{"c":18.5717,"h":18.5717,"l":18.55,"n":38,"o":18.57,"t":"2026-04-14T04:00:00Z","v":1130,"vw":18.558722},{"c":18.725,"h":18.749,"l":18.61,"n":66,"o":18.62,"t":"2026-04-15T04:00:00Z","v":3807,"vw":18.667574},{"c":18.715,"h":18.715,"l":18.715,"n":13,"o":18.715,"t":"2026-04-16T04:00:00Z","v":105,"vw":18.715},{"c":18.58,"h":18.67,"l":18.02,"n":69,"o":18.619,"t":"2026-04-17T04:00:00Z","v":4058,"vw":18.540163},{"c":18.695,"h":18.759,"l":18.61,"n":190,"o":18.64,"t":"2026-04-20T04:00:00Z","v":35943,"vw":18.647379},{"c":18.5974,"h":18.615,"l":18.583,"n":35,"o":18.583,"t":"2026-04-21T04:00:00Z","v":952,"vw":18.59081},{"c":18.9256,"h":18.96,"l":18.76,"n":77,"o":18.76,"t":"2026-04-22T04:00:00Z","v":3966,"vw":18.916497},{"c":18.94,"h":18.94,"l":18.89,"n":53,"o":18.89,"t":"2026-04-23T04:00:00Z","v":1762,"vw":18.89},{"c":19.0252,"h":19.0687,"l":18.96,"n":81,"o":18.96,"t":"2026-04-24T04:00:00Z","v":2694,"vw":19.017749},{"c":19.01,"h":19.01,"l":19.005,"n":56,"o":19.005,"t":"2026-04-27T04:00:00Z","v":1726,"vw":19.005},{"c":18.94,"h":18.989,"l":18.87,"n":52,"o":18.965,"t":"2026-04-28T04:00:00Z","v":1928,"vw":18.911348},{"c":18.825,"h":18.9199,"l":18.8,"n":30,"o":18.9199,"t":"2026-04-29T04:00:00Z","v":789,"vw":18.85377},{"c":18.97,"h":19,"l":18.845,"n":47,"o":18.845,"t":"2026-04-30T04:00:00Z","v":2957,"vw":18.924774},{"c":18.91,"h":19.0429,"l":18.91,"n":105,"o":18.965,"t":"2026-05-01T04:00:00Z","v":2786,"vw":18.940695},{"c":18.775,"h":18.775,"l":18.73,"n":28,"o":18.73,"t":"2026-05-04T04:00:00Z","v":616,"vw":18.73},{"c":19.125,"h":19.16,"l":19.09,"n":54,"o":19.09,"t":"2026-05-05T04:00:00Z","v":2038,"vw":19.131757},{"c":19.15,"h":19.21,"l":19.09,"n":56,"o":19.21,"t":"2026-05-06T04:00:00Z","v":4078,"vw":19.160761},{"c":18.9998,"h":19.05,"l":18.9998,"n":44,"o":19.05,"t":"2026-05-07T04:00:00Z","v":1030,"vw":19.035342},{"c":19.07,"h":19.07,"l":19.04,"n":24,"o":19.05,"t":"2026-05-08T04:00:00Z","v":1208,"vw":19.04894},{"c":19.445,"h":19.445,"l":19.26,"n":49,"o":19.27,"t":"2026-05-11T04:00:00Z","v":2973,"vw":19.290243},{"c":19.5,"h":19.5,"l":19.32,"n":62,"o":19.4,"t":"2026-05-12T04:00:00Z","v":3076,"vw":19.393085},{"c":19.505,"h":19.6789,"l":19.4501,"n":57,"o":19.67,"t":"2026-05-13T04:00:00Z","v":3977,"vw":19.581718},{"c":19.3894,"h":19.575,"l":19.3828,"n":49,"o":19.575,"t":"2026-05-14T04:00:00Z","v":1923,"vw":19.555727},{"c":19.015,"h":19.07,"l":18.98,"n":69,"o":19,"t":"2026-05-15T04:00:00Z","v":4069,"vw":18.999379},{"c":19.065,"h":19.065,"l":19.045,"n":24,"o":19.045,"t":"2026-05-18T04:00:00Z","v":378,"vw":19.045},{"c":19.065,"h":19.3,"l":19.065,"n":32,"o":19.3,"t":"2026-05-19T04:00:00Z","v":1023,"vw":19.192943},{"c":19.27,"h":19.27,"l":19.27,"n":22,"o":19.27,"t":"2026-05-20T04:00:00Z","v":233,"vw":19.27},{"c":19.17,"h":19.2299,"l":19.121,"n":31,"o":19.165,"t":"2026-05-21T04:00:00Z","v":1041,"vw":19.183593},{"c":19.245,"h":19.27,"l":19.18,"n":29,"o":19.25,"t":"2026-05-22T04:00:00Z","v":902,"vw":19.238789},{"c":19.325,"h":19.33,"l":19.25,"n":43,"o":19.295,"t":"2026-05-26T04:00:00Z","v":1251,"vw":19.301176},{"c":19.14,"h":20.5,"l":18.7551,"n":43,"o":19.21,"t":"2026-05-27T04:00:00Z","v":3565,"vw":19.152161},{"c":19.31,"h":19.36,"l":19.28,"n":34,"o":19.28,"t":"2026-05-28T04:00:00Z","v":505,"vw":19.318835},{"c":19.28,"h":19.28,"l":19.19,"n":39,"o":19.19,"t":"2026-05-29T04:00:00Z","v":1081,"vw":19.25724},{"c":19.45,"h":19.49,"l":19.45,"n":45,"o":19.48,"t":"2026-06-01T04:00:00Z","v":117638,"vw":19.480005},{"c":19.56,"h":19.63,"l":19.56,"n":46,"o":19.61,"t":"2026-06-02T04:00:00Z","v":1423,"vw":19.575978},{"c":19.235,"h":19.33,"l":19.18,"n":54,"o":19.33,"t":"2026-06-03T04:00:00Z","v":1981,"vw":19.210165},{"c":19.08,"h":19.185,"l":19.08,"n":30,"o":19.185,"t":"2026-06-04T04:00:00Z","v":696,"vw":19.106341},{"c":18.815,"h":18.815,"l":18.78,"n":29,"o":18.78,"t":"2026-06-05T04:00:00Z","v":363,"vw":18.78},{"c":18.8,"h":18.83,"l":18.79,"n":23,"o":18.83,"t":"2026-06-08T04:00:00Z","v":1449,"vw":18.805438},{"c":18.615,"h":18.75,"l":18.5605,"n":134,"o":18.75,"t":"2026-06-09T04:00:00Z","v":4562,"vw":18.625201},{"c":18.33,"h":18.555,"l":18.33,"n":52,"o":18.45,"t":"2026-06-10T04:00:00Z","v":2557,"vw":18.429577},{"c":18.51,"h":18.5299,"l":18.35,"n":29,"o":18.35,"t":"2026-06-11T04:00:00Z","v":1256,"vw":18.484487},{"c":18.6,"h":18.6,"l":18.57,"n":28,"o":18.57,"t":"2026-06-12T04:00:00Z","v":502,"vw":18.583483},{"c":18.375,"h":18.49,"l":18.36,"n":45,"o":18.49,"t":"2026-06-15T04:00:00Z","v":1109,"vw":18.408296},{"c":18.41,"h":18.41,"l":18.41,"n":29,"o":18.41,"t":"2026-06-16T04:00:00Z","v":261,"vw":18.41},{"c":18.285,"h":18.401,"l":18.285,"n":34,"o":18.401,"t":"2026-06-17T04:00:00Z","v":870,"vw":18.400385},{"c":18.315,"h":18.315,"l":18.27,"n":39,"o":18.315,"t":"2026-06-18T04:00:00Z","v":912,"vw":18.289442},{"c":18.2192,"h":18.2901,"l":18.19,"n":52,"o":18.29,"t":"2026-06-22T04:00:00Z","v":719,"vw":18.262525},{"c":17.79,"h":17.84,"l":17.7601,"n":45,"o":17.7601,"t":"2026-06-23T04:00:00Z","v":1064,"vw":17.771114},{"c":17.4,"h":17.45,"l":17.3516,"n":46,"o":17.45,"t":"2026-06-24T04:00:00Z","v":2088,"vw":17.384535},{"c":17.57,"h":18.375,"l":17.46,"n":57,"o":17.46,"t":"2026-06-25T04:00:00Z","v":2385,"vw":17.669842},{"c":17.6,"h":17.6,"l":17.49,"n":32,"o":17.49,"t":"2026-06-26T04:00:00Z","v":245,"vw":17.49},{"c":17.34,"h":17.37,"l":17.25,"n":72,"o":17.37,"t":"2026-06-29T04:00:00Z","v":1790,"vw":17.300416},{"c":17.35,"h":17.47,"l":17.34,"n":64,"o":17.35,"t":"2026-06-30T04:00:00Z","v":3144,"vw":17.386108},{"c":17.42,"h":17.42,"l":17.35,"n":37,"o":17.35,"t":"2026-07-01T04:00:00Z","v":1396,"vw":17.35},{"c":17.405,"h":17.43,"l":17.3,"n":44,"o":17.43,"t":"2026-07-02T04:00:00Z","v":3715,"vw":17.357551},{"c":17.52,"h":17.53,"l":17.39,"n":35,"o":17.39,"t":"2026-07-06T04:00:00Z","v":1151,"vw":17.47331},{"c":17.44,"h":17.48,"l":17.431,"n":38,"o":17.48,"t":"2026-07-07T04:00:00Z","v":385,"vw":17.4555},{"c":17.48,"h":17.485,"l":17.42,"n":42,"o":17.42,"t":"2026-07-08T04:00:00Z","v":842,"vw":17.440701},{"c":17.68,"h":17.686,"l":17.64,"n":30,"o":17.686,"t":"2026-07-09T04:00:00Z","v":426,"vw":17.669803},{"c":17.61,"h":17.82,"l":17.44,"n":45,"o":17.81,"t":"2026-07-10T04:00:00Z","v":1912,"vw":17.579286},{"c":17.655,"h":17.655,"l":17.655,"n":32,"o":17.655,"t":"2026-07-13T04:00:00Z","v":233,"vw":17.655},{"c":17.6996,"h":17.77,"l":17.67,"n":36,"o":17.67,"t":"2026-07-14T04:00:00Z","v":2390,"vw":17.732639},{"c":17.715,"h":17.715,"l":17.63,"n":25,"o":17.63,"t":"2026-07-15T04:00:00Z","v":175,"vw":17.63},{"c":17.7356,"h":17.83,"l":17.7356,"n":36,"o":17.77,"t":"2026-07-16T04:00:00Z","v":1033,"vw":17.808714},{"c":17.7246,"h":17.7246,"l":17.61,"n":32,"o":17.61,"t":"2026-07-17T04:00:00Z","v":730,"vw":17.62598},{"c":17.7701,"h":17.7701,"l":17.58,"n":58,"o":17.645,"t":"2026-07-20T04:00:00Z","v":8059,"vw":17.618991},{"c":17.785,"h":17.81,"l":17.78,"n":37,"o":17.78,"t":"2026-07-21T04:00:00Z","v":1408,"vw":17.803114},{"c":17.79,"h":17.795,"l":17.79,"n":51,"o":17.795,"t":"2026-07-22T04:00:00Z","v":425,"vw":17.795},{"c":17.73,"h":17.745,"l":17.73,"n":32,"o":17.745,"t":"2026-07-23T04:00:00Z","v":644,"vw":17.745},{"c":17.655,"h":17.66,"l":17.6301,"n":33,"o":17.66,"t":"2026-07-24T04:00:00Z","v":1022,"vw":17.648725},{"c":17.675,"h":17.675,"l":17.65,"n":30,"o":17.66,"t":"2026-07-27T04:00:00Z","v":839,"vw":17.655},{"c":17.515,"h":17.67,"l":17.515,"n":31,"o":17.67,"t":"2026-07-28T04:00:00Z","v":1542,"vw":17.576655},{"c":17.6364,"h":17.6364,"l":17.54,"n":72,"o":17.55,"t":"2026-07-29T04:00:00Z","v":4027,"vw":17.569053},{"c":17.76,"h":17.76,"l":17.715,"n":28,"o":17.715,"t":"2026-07-30T04:00:00Z","v":610,"vw":17.715},{"c":17.76,"h":17.76,"l":17.59,"n":27,"o":17.59,"t":"2026-07-31T04:00:00Z","v":898,"vw":17.602136},{"c":17.7,"h":17.7,"l":17.68,"n":53,"o":17.7,"t":"2026-08-03T04:00:00Z","v":7192,"vw":17.696592},{"c":17.7368,"h":17.7368,"l":17.69,"n":37,"o":17.72,"t":"2026-08-04T04:00:00Z","v":1100,"vw":17.706121},{"c":17.83,"h":17.83,"l":17.83,"n":43,"o":17.83,"t":"2026-08-05T04:00:00Z","v":183,"vw":17.83},{"c":17.76,"h":17.76,"l":17.725,"n":29,"o":17.725,"t":"2026-08-06T04:00:00Z","v":475,"vw":17.725},{"c":17.84,"h":17.875,"l":17.81,"n":36,"o":17.81,"t":"2026-08-07T04:00:00Z","v":2221,"vw":17.827524},{"c":17.9,"h":17.91,"l":17.76,"n":69,"o":17.811,"t":"2026-08-10T04:00:00Z","v":6676,"vw":17.826067},{"c":18.015,"h":18.04,"l":17.99,"n":43,"o":17.99,"t":"2026-08-11T04:00:00Z","v":2216,"vw":18.002053},{"c":17.87,"h":17.87,"l":17.72,"n":96,"o":17.85,"t":"2026-08-12T04:00:00Z","v":130036,"vw":17.846607},{"c":17.76,"h":17.795,"l":17.76,"n":29,"o":17.795,"t":"2026-08-13T04:00:00Z","v":534,"vw":17.795},{"c":17.815,"h":17.88,"l":17.815,"n":50,"o":17.87,"t":"2026-08-14T04:00:00Z","v":2938,"vw":17.878526},{"c":17.83,"h":17.83,"l":17.83,"n":32,"o":17.83,"t":"2026-08-17T04:00:00Z","v":156,"vw":17.83},{"c":17.76,"h":17.87,"l":17.725,"n":42,"o":17.87,"t":"2026-08-18T04:00:00Z","v":4765,"vw":17.773959},{"c":17.86,"h":17.93,"l":17.8493,"n":80,"o":17.87,"t":"2026-08-19T04:00:00Z","v":3337,"vw":17.882737},{"c":17.7003,"h":17.78,"l":17.7003,"n":34,"o":17.74,"t":"2026-08-20T04:00:00Z","v":1207,"vw":17.759914},{"c":17.905,"h":17.915,"l":17.905,"n":36,"o":17.915,"t":"2026-08-21T04:00:00Z","v":398,"vw":17.915},{"c":17.87,"h":17.87,"l":17.87,"n":44,"o":17.87,"t":"2026-08-24T04:00:00Z","v":188,"vw":17.87},{"c":17.915,"h":18.08,"l":17.85,"n":80,"o":17.85,"t":"2026-08-25T04:00:00Z","v":6652,"vw":17.96775},{"c":17.845,"h":17.98,"l":17.795,"n":96,"o":17.86,"t":"2026-08-26T04:00:00Z","v":5532,"vw":17.878672},{"c":17.8,"h":17.8,"l":17.76,"n":31,"o":17.76,"t":"2026-08-27T04:00:00Z","v":400,"vw":17.76005},{"c":17.795,"h":17.8573,"l":17.795,"n":29,"o":17.845,"t":"2026-08-28T04:00:00Z","v":1578,"vw":17.852398},{"c":17.835,"h":17.835,"l":17.835,"n":34,"o":17.835,"t":"2026-08-31T04:00:00Z","v":232,"vw":17.835},{"c":17.7371,"h":17.7371,"l":17.7371,"n":28,"o":17.7371,"t":"2026-09-01T04:00:00Z","v":84,"vw":17.7371},{"c":17.86,"h":17.86,"l":17.845,"n":29,"o":17.845,"t":"2026-09-02T04:00:00Z","v":1038,"vw":17.845},{"c":17.92,"h":17.92,"l":17.81,"n":48,"o":17.85,"t":"2026-09-03T04:00:00Z","v":1360,"vw":17.837095},{"c":17.9678,"h":17.9678,"l":17.94,"n":60,"o":17.94,"t":"2026-09-04T04:00:00Z","v":2784,"vw":17.949077},{"c":17.9723,"h":18.12,"l":17.92,"n":78,"o":18,"t":"2026-09-08T04:00:00Z","v":1310,"vw":18.024628},{"c":18.19,"h":18.29,"l":18.175,"n":94,"o":18.175,"t":"2026-09-09T04:00:00Z","v":3228,"vw":18.206993},{"c":17.68,"h":17.75,"l":17.68,"n":51,"o":17.725,"t":"2026-09-10T04:00:00Z","v":1062,"vw":17.724167},{"c":17.75,"h":17.8,"l":17.68,"n":41,"o":17.74,"t":"2026-09-11T04:00:00Z","v":9921,"vw":17.705753},{"c":17.5989,"h":17.66,"l":17.565,"n":43,"o":17.565,"t":"2026-09-14T04:00:00Z","v":553,"vw":17.6125},{"c":17.505,"h":17.63,"l":17.475,"n":49,"o":17.63,"t":"2026-09-15T04:00:00Z","v":586,"vw":17.561894},{"c":17.54,"h":17.62,"l":17.54,"n":31,"o":17.62,"t":"2026-09-16T04:00:00Z","v":335,"vw":17.576667},{"c":17.76,"h":17.76,"l":17.76,"n":36,"o":17.76,"t":"2026-09-17T04:00:00Z","v":328,"vw":17.76},{"c":17.8886,"h":17.8886,"l":17.8886,"n":36,"o":17.8886,"t":"2026-09-18T04:00:00Z","v":280,"vw":17.8886},{"c":17.895,"h":17.96,"l":17.895,"n":52,"o":17.96,"t":"2026-09-21T04:00:00Z","v":2616,"vw":17.93245},{"c":18.0577,"h":18.0577,"l":18,"n":36,"o":18.03,"t":"2026-09-22T04:00:00Z","v":402,"vw":18.013333},{"c":17.9381,"h":17.9381,"l":17.84,"n":57,"o":17.85,"t":"2026-09-23T04:00:00Z","v":2867,"vw":17.847691},{"c":17.945,"h":17.945,"l":17.8,"n":46,"o":17.8,"t":"2026-09-24T04:00:00Z","v":1298,"vw":17.847125},{"c":17.9,"h":17.94,"l":17.9,"n":36,"o":17.91,"t":"2026-09-25T04:00:00Z","v":547,"vw":17.928722},{"c":17.665,"h":17.7232,"l":17.665,"n":31,"o":17.7232,"t":"2026-09-28T04:00:00Z","v":448,"vw":17.69217},{"c":17.6,"h":17.6,"l":17.49,"n":30,"o":17.49,"t":"2026-09-29T04:00:00Z","v":476,"vw":17.51005},{"c":17.5451,"h":17.5451,"l":17.46,"n":31,"o":17.46,"t":"2026-09-30T04:00:00Z","v":519,"vw":17.484967},{"c":17.33,"h":17.47,"l":17.21,"n":144,"o":17.41,"t":"2026-10-01T04:00:00Z","v":13675,"vw":17.305467},{"c":17.23,"h":17.28,"l":17.21,"n":59,"o":17.21,"t":"2026-10-02T04:00:00Z","v":877,"vw":17.2454},{"c":17.325,"h":17.325,"l":17.31,"n":34,"o":17.31,"t":"2026-10-05T04:00:00Z","v":249,"vw":17.31},{"c":17.37,"h":17.416,"l":17.37,"n":34,"o":17.41,"t":"2026-10-06T04:00:00Z","v":310,"vw":17.413},{"c":17.345,"h":17.36,"l":17.345,"n":30,"o":17.36,"t":"2026-10-07T04:00:00Z","v":376,"vw":17.36},{"c":17.1244,"h":17.14,"l":17.1244,"n":45,"o":17.14,"t":"2026-10-08T04:00:00Z","v":797,"vw":17.14},{"c":17.225,"h":17.25,"l":17.225,"n":28,"o":17.25,"t":"2026-10-09T04:00:00Z","v":262,"vw":17.25},{"c":17.22,"h":17.32,"l":17.22,"n":51,"o":17.31,"t":"2026-10-12T04:00:00Z","v":4623,"vw":17.289937},{"c":17.1,"h":17.18,"l":17.1,"n":42,"o":17.18,"t":"2026-10-13T04:00:00Z","v":3185,"vw":17.178393},{"c":16.925,"h":16.981,"l":16.87,"n":55,"o":16.93,"t":"2026-10-14T04:00:00Z","v":2327,"vw":16.925997},{"c":16.785,"h":16.82,"l":16.785,"n":39,"o":16.82,"t":"2026-10-15T04:00:00Z","v":470,"vw":16.82},{"c":16.86,"h":16.86,"l":16.81,"n":39,"o":16.83,"t":"2026-10-16T04:00:00Z","v":644,"vw":16.841015},{"c":16.93,"h":16.93,"l":16.88,"n":27,"o":16.89,"t":"2026-10-19T04:00:00Z","v":1772,"vw":16.881965},{"c":16.99,"h":16.99,"l":16.9,"n":29,"o":16.91,"t":"2026-10-20T04:00:00Z","v":489,"vw":16.902427},{"c":17.145,"h":17.145,"l":17.09,"n":20,"o":17.09,"t":"2026-10-21T04:00:00Z","v":123,"vw":17.09},{"c":16.71,"h":16.71,"l":16.63,"n":64,"o":16.69,"t":"2026-10-22T04:00:00Z","v":1642,"vw":16.65132}],"volatilityBars":[{"c":18.03,"h":18.03,"l":18.03,"n":3,"o":18.03,"t":"2026-09-22T16:45:00Z","v":116,"vw":18.03},{"c":18.01,"h":18.01,"l":18,"n":3,"o":18,"t":"2026-09-22T18:45:00Z","v":211,"vw":18.005},{"c":17.84,"h":17.85,"l":17.84,"n":5,"o":17.85,"t":"2026-09-23T14:00:00Z","v":2051,"vw":17.840509},{"c":17.895,"h":17.895,"l":17.85,"n":12,"o":17.895,"t":"2026-09-23T18:45:00Z","v":505,"vw":17.883128},{"c":17.8,"h":17.8,"l":17.8,"n":2,"o":17.8,"t":"2026-09-24T15:00:00Z","v":562,"vw":17.8},{"c":17.9,"h":17.9,"l":17.9,"n":1,"o":17.9,"t":"2026-09-24T16:00:00Z","v":500,"vw":17.9},{"c":17.91,"h":17.91,"l":17.91,"n":3,"o":17.91,"t":"2026-09-25T15:15:00Z","v":108,"vw":17.91},{"c":17.94,"h":17.94,"l":17.94,"n":2,"o":17.94,"t":"2026-09-25T16:30:00Z","v":167,"vw":17.94},{"c":17.7232,"h":17.7232,"l":17.7232,"n":2,"o":17.7232,"t":"2026-09-28T15:45:00Z","v":141,"vw":17.7232},{"c":17.675,"h":17.675,"l":17.675,"n":2,"o":17.675,"t":"2026-09-28T19:15:00Z","v":254,"vw":17.675},{"c":17.4901,"h":17.4901,"l":17.49,"n":2,"o":17.49,"t":"2026-09-29T13:45:00Z","v":200,"vw":17.49005},{"c":17.5301,"h":17.5301,"l":17.53,"n":2,"o":17.53,"t":"2026-09-29T19:15:00Z","v":200,"vw":17.53005},{"c":17.5049,"h":17.5049,"l":17.46,"n":4,"o":17.46,"t":"2026-09-30T16:00:00Z","v":350,"vw":17.48245},{"c":17.49,"h":17.49,"l":17.49,"n":3,"o":17.49,"t":"2026-09-30T19:30:00Z","v":140,"vw":17.49},{"c":17.42,"h":17.47,"l":17.41,"n":24,"o":17.41,"t":"2026-10-01T14:15:00Z","v":2607,"vw":17.443604},{"c":17.42,"h":17.42,"l":17.42,"n":3,"o":17.42,"t":"2026-10-01T14:30:00Z","v":192,"vw":17.42},{"c":17.36,"h":17.46,"l":17.35,"n":24,"o":17.35,"t":"2026-10-01T15:30:00Z","v":2991,"vw":17.367854},{"c":17.295,"h":17.295,"l":17.295,"n":1,"o":17.295,"t":"2026-10-01T16:15:00Z","v":201,"vw":17.295},{"c":17.25,"h":17.25,"l":17.25,"n":6,"o":17.25,"t":"2026-10-01T16:30:00Z","v":240,"vw":17.25},{"c":17.22,"h":17.2501,"l":17.21,"n":60,"o":17.25,"t":"2026-10-01T17:15:00Z","v":7277,"vw":17.225912},{"c":17.2704,"h":17.28,"l":17.21,"n":17,"o":17.21,"t":"2026-10-02T15:15:00Z","v":632,"vw":17.2454},{"c":17.31,"h":17.31,"l":17.31,"n":1,"o":17.31,"t":"2026-10-05T14:00:00Z","v":100,"vw":17.31},{"c":17.41,"h":17.41,"l":17.41,"n":3,"o":17.41,"t":"2026-10-06T17:00:00Z","v":120,"vw":17.41},{"c":17.416,"h":17.416,"l":17.416,"n":1,"o":17.416,"t":"2026-10-06T17:15:00Z","v":100,"vw":17.416},{"c":17.36,"h":17.36,"l":17.36,"n":1,"o":17.36,"t":"2026-10-07T16:30:00Z","v":285,"vw":17.36},{"c":17.14,"h":17.14,"l":17.14,"n":6,"o":17.14,"t":"2026-10-08T13:30:00Z","v":457,"vw":17.14},{"c":17.25,"h":17.25,"l":17.25,"n":2,"o":17.25,"t":"2026-10-09T16:15:00Z","v":152,"vw":17.25},{"c":17.31,"h":17.32,"l":17.31,"n":10,"o":17.31,"t":"2026-10-12T14:00:00Z","v":895,"vw":17.314451},{"c":17.28,"h":17.28,"l":17.28,"n":4,"o":17.28,"t":"2026-10-12T17:00:00Z","v":252,"vw":17.28},{"c":17.2899,"h":17.29,"l":17.22,"n":13,"o":17.22,"t":"2026-10-12T18:15:00Z","v":3430,"vw":17.285699},{"c":17.1799,"h":17.18,"l":17.1799,"n":4,"o":17.18,"t":"2026-10-13T14:00:00Z","v":2912,"vw":17.17995},{"c":17.14,"h":17.14,"l":17.14,"n":5,"o":17.14,"t":"2026-10-13T18:15:00Z","v":150,"vw":17.14},{"c":16.93,"h":16.93,"l":16.93,"n":8,"o":16.93,"t":"2026-10-14T14:30:00Z","v":1000,"vw":16.93},{"c":16.981,"h":16.981,"l":16.981,"n":1,"o":16.981,"t":"2026-10-14T15:15:00Z","v":276,"vw":16.981},{"c":16.92,"h":16.92,"l":16.92,"n":4,"o":16.92,"t":"2026-10-14T15:45:00Z","v":136,"vw":16.92},{"c":16.94,"h":16.94,"l":16.94,"n":2,"o":16.94,"t":"2026-10-14T18:45:00Z","v":261,"vw":16.94},{"c":16.8701,"h":16.88,"l":16.87,"n":3,"o":16.88,"t":"2026-10-14T19:45:00Z","v":408,"vw":16.874732},{"c":17.26,"h":17.26,"l":17.26,"n":2,"o":17.26,"t":"2026-10-14T21:30:00Z","v":115,"vw":17.26},{"c":16.82,"h":16.82,"l":16.82,"n":1,"o":16.82,"t":"2026-10-15T13:30:00Z","v":102,"vw":16.82},{"c":16.83,"h":16.83,"l":16.83,"n":3,"o":16.83,"t":"2026-10-16T14:15:00Z","v":114,"vw":16.83},{"c":16.81,"h":16.81,"l":16.81,"n":5,"o":16.81,"t":"2026-10-16T15:45:00Z","v":133,"vw":16.81},{"c":16.855,"h":16.855,"l":16.855,"n":4,"o":16.855,"t":"2026-10-16T17:45:00Z","v":312,"vw":16.855},{"c":16.8801,"h":16.89,"l":16.88,"n":6,"o":16.89,"t":"2026-10-19T19:00:00Z","v":1685,"vw":16.881965},{"c":16.9,"h":16.91,"l":16.9,"n":5,"o":16.91,"t":"2026-10-20T16:30:00Z","v":415,"vw":16.902427},{"c":17.09,"h":17.09,"l":17.09,"n":1,"o":17.09,"t":"2026-10-21T19:30:00Z","v":100,"vw":17.09},{"c":16.67,"h":16.69,"l":16.67,"n":10,"o":16.69,"t":"2026-10-22T18:30:00Z","v":349,"vw":16.681736},{"c":16.6612,"h":16.6612,"l":16.64,"n":16,"o":16.64,"t":"2026-10-22T19:15:00Z","v":890,"vw":16.644615},{"c":16.63,"h":16.64,"l":16.63,"n":14,"o":16.64,"t":"2026-10-22T19:30:00Z","v":353,"vw":16.635}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.525,"strike":23.278909182518326,"iv":1.1593245261059761,"gamma":0.051472222289752616,"theta":-0.026751445837361276,"vega":0.0131528916640904,"rho":0.0021924698689951396,"breakevenPct":42.453077094663804},{"delta":0.25,"premium":0.525,"strike":20.282106839095746,"iv":0.8439377260317106,"gamma":0.08083288811785029,"theta":-0.022197497450065135,"vega":0.01491720724356406,"rho":0.002832141771468274,"breakevenPct":24.51889191559392},{"delta":0.3,"premium":0.525,"strike":18.793768679722866,"iv":0.6487932094884693,"gamma":0.11543200475372227,"theta":-0.018826652351660318,"vega":0.016304791298311416,"rho":0.0034677438019823227,"breakevenPct":15.612020824194277},{"delta":0.35,"premium":0.5301864961460838,"strike":17.948135038539164,"iv":0.5201199983384405,"gamma":0.1520264100614185,"theta":-0.016276445764870046,"vega":0.01735401995882391,"rho":0.004097643791665007,"breakevenPct":10.582414929295297},{"delta":0.4,"premium":0.569014884230463,"strike":17.55985115769537,"iv":0.46648277742446065,"gamma":0.17889908918399422,"theta":-0.015140365516065351,"vega":0.017905016322044488,"rho":0.004708321738939245,"breakevenPct":8.49111934126769},{"delta":0.45,"premium":0.6078432723148423,"strike":17.171567276851576,"iv":0.4128455565104808,"gamma":0.2057717683065699,"theta":-0.014004285267260656,"vega":0.01845601268526506,"rho":0.005318999686213482,"breakevenPct":6.399823753240089},{"delta":0.5,"premium":0.661212159487724,"strike":16.89653668717793,"iv":0.37719570484067155,"gamma":0.2211328976427888,"theta":-0.012995857305041596,"vega":0.01833594594115402,"rho":0.005926950644409731,"breakevenPct":5.0733024935108},{"delta":0.55,"premium":0.7260922727813641,"strike":16.71116493491039,"iv":0.3557858509472071,"gamma":0.2273807185716023,"theta":-0.012088487382630879,"vega":0.017684621011008553,"rho":0.006532742736688482,"breakevenPct":4.352227454768114},{"delta":0.6,"premium":0.7909723860750042,"strike":16.525793182642847,"iv":0.3343759970537427,"gamma":0.2336285395004158,"theta":-0.011181117460220163,"vega":0.017033296080863094,"rho":0.007138534828967232,"breakevenPct":3.6311524160254294},{"delta":0.65,"premium":0.8558524993686443,"strike":16.3404214303753,"iv":0.31296614316027827,"gamma":0.23987636042922927,"theta":-0.010273747537809446,"vega":0.016381971150717628,"rho":0.007744326921245983,"breakevenPct":2.910077377282743},{"delta":0.7,"premium":0.9207326126622843,"strike":16.15504967810776,"iv":0.2915562892668139,"gamma":0.2461241813580428,"theta":-0.00936637761539873,"vega":0.01573064622057217,"rho":0.008350119013524733,"breakevenPct":2.189002338540058}],"put":[{"delta":0.1,"premium":5,"strike":9.02504098331365,"iv":6.840808180179033,"gamma":0.005465660607766669,"theta":-0.0976900408982587,"vega":0.008241457847068248,"rho":-0.005271190811394404,"breakevenPct":75.91238190715949},{"delta":0.15,"premium":5,"strike":10.96221422972524,"iv":5.400342242522134,"gamma":0.009198755205269216,"theta":-0.10245173890722757,"vega":0.010949192929995622,"rho":-0.005931373680967184,"breakevenPct":64.31948396334387},{"delta":0.2,"premium":5,"strike":12.73812530205277,"iv":4.444429904194137,"gamma":0.01350754163280931,"theta":-0.0996267548109125,"vega":0.013122441601662746,"rho":-0.006621043420040925,"breakevenPct":53.691649897948714},{"delta":0.25,"premium":5,"strike":14.272293696153463,"iv":3.7312461929073,"gamma":0.01826840285690643,"theta":-0.09472617835723096,"vega":0.014883309247786265,"rho":-0.007291013027365681,"breakevenPct":44.510510495790164},{"delta":0.3,"premium":5,"strike":15.591602655648593,"iv":3.190997998987406,"gamma":0.02342321164182928,"theta":-0.08823887682803756,"vega":0.01627252940936591,"rho":-0.007957753280510701,"breakevenPct":36.61518458618436},{"delta":0.35,"premium":5,"strike":16.68297070497324,"iv":2.77077054982791,"gamma":0.028896784069179452,"theta":-0.08104224002009827,"vega":0.017259665063859963,"rho":-0.008624777389176788,"breakevenPct":30.083957480710716},{"delta":0.4,"premium":5,"strike":17.67214391910745,"iv":2.404353100027672,"gamma":0.03451327071880855,"theta":-0.07352758043225527,"vega":0.01806653048997111,"rho":-0.009291928761387503,"breakevenPct":24.16430928122412},{"delta":0.45,"premium":7,"strike":20,"iv":2.601,"gamma":0.0323,"theta":-0.082,"vega":0.0186,"rho":-0.011528941541116526,"breakevenPct":22.202274087372835},{"delta":0.5,"premium":12.690128602259769,"strike":25.69012860225977,"iv":3.2833565478430415,"gamma":0.025863078544742867,"theta":-0.10403151828617231,"vega":0.018744885142778216,"rho":-0.016708746668784705,"breakevenPct":22.202274087372835}]},"raw":{"call":[{"delta":0.2,"premium":0.525,"strike":23.278909182518326,"iv":1.1593245261059761,"gamma":0.051472222289752616,"theta":-0.026751445837361276,"vega":0.0131528916640904,"rho":0.0021924698689951396,"breakevenPct":42.453077094663804},{"delta":0.25,"premium":0.525,"strike":20.282106839095746,"iv":0.8439377260317106,"gamma":0.08083288811785029,"theta":-0.022197497450065135,"vega":0.01491720724356406,"rho":0.002832141771468274,"breakevenPct":24.51889191559392},{"delta":0.3,"premium":0.525,"strike":18.793768679722866,"iv":0.6487932094884693,"gamma":0.11543200475372227,"theta":-0.018826652351660318,"vega":0.016304791298311416,"rho":0.0034677438019823227,"breakevenPct":15.612020824194277},{"delta":0.35,"premium":0.5301864961460838,"strike":17.948135038539164,"iv":0.5201199983384405,"gamma":0.1520264100614185,"theta":-0.016276445764870046,"vega":0.01735401995882391,"rho":0.004097643791665007,"breakevenPct":10.582414929295297},{"delta":0.4,"premium":0.569014884230463,"strike":17.55985115769537,"iv":0.46648277742446065,"gamma":0.17889908918399422,"theta":-0.015140365516065351,"vega":0.017905016322044488,"rho":0.004708321738939245,"breakevenPct":8.49111934126769},{"delta":0.45,"premium":0.6078432723148423,"strike":17.171567276851576,"iv":0.4128455565104808,"gamma":0.2057717683065699,"theta":-0.014004285267260656,"vega":0.01845601268526506,"rho":0.005318999686213482,"breakevenPct":6.399823753240089},{"delta":0.5,"premium":0.661212159487724,"strike":16.89653668717793,"iv":0.37719570484067155,"gamma":0.2211328976427888,"theta":-0.012995857305041596,"vega":0.01833594594115402,"rho":0.005926950644409731,"breakevenPct":5.0733024935108},{"delta":0.55,"premium":0.7260922727813641,"strike":16.71116493491039,"iv":0.3557858509472071,"gamma":0.2273807185716023,"theta":-0.012088487382630879,"vega":0.017684621011008553,"rho":0.006532742736688482,"breakevenPct":4.352227454768114},{"delta":0.6,"premium":0.7909723860750042,"strike":16.525793182642847,"iv":0.3343759970537427,"gamma":0.2336285395004158,"theta":-0.011181117460220163,"vega":0.017033296080863094,"rho":0.007138534828967232,"breakevenPct":3.6311524160254294},{"delta":0.65,"premium":0.8558524993686443,"strike":16.3404214303753,"iv":0.31296614316027827,"gamma":0.23987636042922927,"theta":-0.010273747537809446,"vega":0.016381971150717628,"rho":0.007744326921245983,"breakevenPct":2.910077377282743},{"delta":0.7,"premium":0.9207326126622843,"strike":16.15504967810776,"iv":0.2915562892668139,"gamma":0.2461241813580428,"theta":-0.00936637761539873,"vega":0.01573064622057217,"rho":0.008350119013524733,"breakevenPct":2.189002338540058}],"put":[{"delta":0.1,"premium":5,"strike":9.02504098331365,"iv":6.840808180179033,"gamma":0.005465660607766669,"theta":-0.0976900408982587,"vega":0.008241457847068248,"rho":-0.005271190811394404,"breakevenPct":75.91238190715949},{"delta":0.15,"premium":5,"strike":10.96221422972524,"iv":5.400342242522134,"gamma":0.009198755205269216,"theta":-0.10245173890722757,"vega":0.010949192929995622,"rho":-0.005931373680967184,"breakevenPct":64.31948396334387},{"delta":0.2,"premium":5,"strike":12.73812530205277,"iv":4.444429904194137,"gamma":0.01350754163280931,"theta":-0.0996267548109125,"vega":0.013122441601662746,"rho":-0.006621043420040925,"breakevenPct":53.691649897948714},{"delta":0.25,"premium":5,"strike":14.272293696153463,"iv":3.7312461929073,"gamma":0.01826840285690643,"theta":-0.09472617835723096,"vega":0.014883309247786265,"rho":-0.007291013027365681,"breakevenPct":44.510510495790164},{"delta":0.3,"premium":5,"strike":15.591602655648593,"iv":3.190997998987406,"gamma":0.02342321164182928,"theta":-0.08823887682803756,"vega":0.01627252940936591,"rho":-0.007957753280510701,"breakevenPct":36.61518458618436},{"delta":0.35,"premium":5,"strike":16.68297070497324,"iv":2.77077054982791,"gamma":0.028896784069179452,"theta":-0.08104224002009827,"vega":0.017259665063859963,"rho":-0.008624777389176788,"breakevenPct":30.083957480710716},{"delta":0.4,"premium":5,"strike":17.67214391910745,"iv":2.404353100027672,"gamma":0.03451327071880855,"theta":-0.07352758043225527,"vega":0.01806653048997111,"rho":-0.009291928761387503,"breakevenPct":24.16430928122412},{"delta":0.45,"premium":7,"strike":20,"iv":2.601,"gamma":0.0323,"theta":-0.082,"vega":0.0186,"rho":-0.011528941541116526,"breakevenPct":22.202274087372835},{"delta":0.5,"premium":12.690128602259769,"strike":25.69012860225977,"iv":3.2833565478430415,"gamma":0.025863078544742867,"theta":-0.10403151828617231,"vega":0.018744885142778216,"rho":-0.016708746668784705,"breakevenPct":22.202274087372835}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}