{"symbol":"FDRV","url":"https://intraalpha.com/companies/FDRV","capturedAt":"2026-10-22T23:56:48.697Z","state":"ready","quote":{"symbol":"FDRV","last_price":14.8016,"prev_close":15.265,"regular_close":14.8016,"change":-0.4634,"change_pct":-3.0357,"regular_change":-0.4634,"regular_change_pct":-3.0357,"extended_change":0,"extended_change_pct":0,"bid":14.9,"ask":22.14,"bid_size":200,"ask_size":200,"volume":6678,"vwap":14.831549,"open":14.84,"high":14.9,"low":14.76,"close":14.8016,"trade_count":177,"last_trade_at":"2026-10-22T22:30:02.657675198Z","last_quote_at":"2026-10-22T23:55:41.946958008Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:56:47.178860753-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":23400000,"net_expense_ratio":0.0039,"portfolio_turnover":0.51,"dividend_yield":0.0032,"inception_date":"2021-10-05","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:54:58.086036+00:00"},"optionObservedAt":"2026-10-22T19:59:15.020Z","bars":[{"c":15.165,"h":15.165,"l":15.165,"n":2,"o":15.165,"t":"2026-10-15T14:00:00Z","v":122,"vw":15.165},{"c":15.42,"h":15.42,"l":15.42,"n":1,"o":15.42,"t":"2026-10-15T15:50:00Z","v":139,"vw":15.42},{"c":15.35,"h":15.35,"l":15.35,"n":1,"o":15.35,"t":"2026-10-15T16:35:00Z","v":100,"vw":15.35},{"c":15.375,"h":15.375,"l":15.375,"n":3,"o":15.375,"t":"2026-10-15T17:15:00Z","v":207,"vw":15.375},{"c":15.44,"h":15.44,"l":15.41,"n":25,"o":15.41,"t":"2026-10-15T17:45:00Z","v":358,"vw":15.425},{"c":15.495,"h":15.495,"l":15.495,"n":1,"o":15.495,"t":"2026-10-16T14:00:00Z","v":100,"vw":15.495},{"c":15.46,"h":15.46,"l":15.46,"n":1,"o":15.46,"t":"2026-10-16T14:55:00Z","v":200,"vw":15.46},{"c":15.3701,"h":15.3701,"l":15.37,"n":3,"o":15.37,"t":"2026-10-16T15:10:00Z","v":250,"vw":15.37005},{"c":15.385,"h":15.385,"l":15.385,"n":3,"o":15.385,"t":"2026-10-16T15:35:00Z","v":144,"vw":15.385},{"c":15.34,"h":15.34,"l":15.34,"n":1,"o":15.34,"t":"2026-10-16T16:10:00Z","v":100,"vw":15.34},{"c":15.23,"h":15.23,"l":15.215,"n":4,"o":15.215,"t":"2026-10-16T17:40:00Z","v":401,"vw":15.2225},{"c":15.19,"h":15.19,"l":15.185,"n":4,"o":15.185,"t":"2026-10-16T18:25:00Z","v":220,"vw":15.187706},{"c":15.18,"h":15.18,"l":15.18,"n":3,"o":15.18,"t":"2026-10-16T18:50:00Z","v":434,"vw":15.18},{"c":15.12,"h":15.12,"l":15.12,"n":3,"o":15.12,"t":"2026-10-16T19:15:00Z","v":529,"vw":15.12},{"c":15.16,"h":15.16,"l":15.16,"n":4,"o":15.16,"t":"2026-10-16T19:35:00Z","v":3299,"vw":15.16},{"c":15.18,"h":15.18,"l":15.18,"n":3,"o":15.18,"t":"2026-10-16T19:55:00Z","v":111,"vw":15.18},{"c":15.37,"h":15.37,"l":15.37,"n":3,"o":15.37,"t":"2026-10-19T13:30:00Z","v":975,"vw":15.37},{"c":15.265,"h":15.265,"l":15.265,"n":2,"o":15.265,"t":"2026-10-19T17:55:00Z","v":229,"vw":15.265},{"c":15.175,"h":15.175,"l":15.175,"n":5,"o":15.175,"t":"2026-10-20T13:30:00Z","v":325,"vw":15.175},{"c":15.51,"h":15.51,"l":15.51,"n":6,"o":15.51,"t":"2026-10-20T14:55:00Z","v":110,"vw":15.51},{"c":15.44,"h":15.44,"l":15.44,"n":5,"o":15.44,"t":"2026-10-20T15:15:00Z","v":302,"vw":15.44},{"c":15.449,"h":15.449,"l":15.44,"n":3,"o":15.44,"t":"2026-10-20T15:20:00Z","v":1698,"vw":15.4453},{"c":15.4,"h":15.4,"l":15.4,"n":1,"o":15.4,"t":"2026-10-20T16:05:00Z","v":234,"vw":15.4},{"c":15.39,"h":15.39,"l":15.39,"n":4,"o":15.39,"t":"2026-10-20T17:00:00Z","v":650,"vw":15.39},{"c":15.4249,"h":15.4249,"l":15.39,"n":14,"o":15.41,"t":"2026-10-20T17:25:00Z","v":6200,"vw":15.408865},{"c":15.34,"h":15.34,"l":15.34,"n":3,"o":15.34,"t":"2026-10-21T13:30:00Z","v":177,"vw":15.34},{"c":15.31,"h":15.31,"l":15.305,"n":4,"o":15.305,"t":"2026-10-21T13:55:00Z","v":12534,"vw":15.307396},{"c":15.26,"h":15.26,"l":15.26,"n":3,"o":15.26,"t":"2026-10-21T14:00:00Z","v":1003,"vw":15.26},{"c":15.25,"h":15.25,"l":15.25,"n":3,"o":15.25,"t":"2026-10-21T14:40:00Z","v":132,"vw":15.25},{"c":15.269,"h":15.269,"l":15.269,"n":1,"o":15.269,"t":"2026-10-21T15:15:00Z","v":100,"vw":15.269},{"c":15.3,"h":15.3,"l":15.3,"n":5,"o":15.3,"t":"2026-10-21T16:20:00Z","v":7066,"vw":15.3},{"c":15.29,"h":15.29,"l":15.29,"n":2,"o":15.29,"t":"2026-10-21T16:25:00Z","v":3500,"vw":15.29},{"c":15.285,"h":15.285,"l":15.26,"n":9,"o":15.26,"t":"2026-10-21T16:30:00Z","v":3055,"vw":15.264393},{"c":15.3,"h":15.3,"l":15.3,"n":1,"o":15.3,"t":"2026-10-21T18:50:00Z","v":100,"vw":15.3},{"c":14.84,"h":14.84,"l":14.84,"n":3,"o":14.84,"t":"2026-10-22T13:30:00Z","v":2512,"vw":14.84},{"c":14.885,"h":14.885,"l":14.885,"n":6,"o":14.885,"t":"2026-10-22T13:40:00Z","v":175,"vw":14.885},{"c":14.9,"h":14.9,"l":14.9,"n":2,"o":14.9,"t":"2026-10-22T14:25:00Z","v":102,"vw":14.9},{"c":14.83,"h":14.83,"l":14.83,"n":4,"o":14.83,"t":"2026-10-22T14:50:00Z","v":103,"vw":14.83},{"c":14.84,"h":14.84,"l":14.84,"n":1,"o":14.84,"t":"2026-10-22T15:00:00Z","v":100,"vw":14.84},{"c":14.8106,"h":14.815,"l":14.81,"n":3,"o":14.815,"t":"2026-10-22T15:05:00Z","v":300,"vw":14.811867},{"c":14.83,"h":14.83,"l":14.83,"n":5,"o":14.83,"t":"2026-10-22T15:15:00Z","v":508,"vw":14.83},{"c":14.84,"h":14.8799,"l":14.84,"n":2,"o":14.8799,"t":"2026-10-22T15:50:00Z","v":800,"vw":14.85995},{"c":14.85,"h":14.85,"l":14.85,"n":1,"o":14.85,"t":"2026-10-22T16:35:00Z","v":100,"vw":14.85},{"c":14.8,"h":14.8,"l":14.8,"n":3,"o":14.8,"t":"2026-10-22T16:50:00Z","v":107,"vw":14.8},{"c":14.76,"h":14.76,"l":14.76,"n":6,"o":14.76,"t":"2026-10-22T18:05:00Z","v":181,"vw":14.76},{"c":14.76,"h":14.76,"l":14.76,"n":1,"o":14.76,"t":"2026-10-22T18:20:00Z","v":339,"vw":14.76},{"c":14.775,"h":14.775,"l":14.775,"n":1,"o":14.775,"t":"2026-10-22T18:30:00Z","v":100,"vw":14.775},{"c":14.76,"h":14.76,"l":14.76,"n":2,"o":14.76,"t":"2026-10-22T19:00:00Z","v":132,"vw":14.76},{"c":14.79,"h":14.79,"l":14.79,"n":2,"o":14.79,"t":"2026-10-22T19:50:00Z","v":200,"vw":14.79}],"history":[{"c":13.53,"h":13.6185,"l":13.48,"n":109,"o":13.58,"t":"2024-10-21T04:00:00Z","v":7478,"vw":13.531731},{"c":13.5793,"h":13.5935,"l":13.51,"n":100,"o":13.51,"t":"2024-10-22T04:00:00Z","v":5282,"vw":13.552579},{"c":13.5065,"h":13.6312,"l":13.4,"n":79,"o":13.61,"t":"2024-10-23T04:00:00Z","v":6821,"vw":13.573127},{"c":13.66,"h":13.67,"l":13.6,"n":81,"o":13.615,"t":"2024-10-24T04:00:00Z","v":13595,"vw":13.64532},{"c":13.77,"h":13.9296,"l":13.43,"n":101,"o":13.43,"t":"2024-10-25T04:00:00Z","v":10191,"vw":13.771563},{"c":14.0911,"h":14.1636,"l":13.85,"n":162,"o":13.85,"t":"2024-10-28T04:00:00Z","v":16550,"vw":14.068763},{"c":13.99,"h":14.01,"l":13.937,"n":94,"o":14.01,"t":"2024-10-29T04:00:00Z","v":4153,"vw":13.977892},{"c":13.74,"h":13.8401,"l":13.74,"n":91,"o":13.75,"t":"2024-10-30T04:00:00Z","v":4809,"vw":13.760091},{"c":13.19,"h":13.5,"l":13.19,"n":153,"o":13.5,"t":"2024-10-31T04:00:00Z","v":13211,"vw":13.333662},{"c":13.3597,"h":13.4729,"l":13.1,"n":135,"o":13.1,"t":"2024-11-01T04:00:00Z","v":11093,"vw":13.273078},{"c":13.4404,"h":13.57,"l":13.4,"n":71,"o":13.4,"t":"2024-11-04T05:00:00Z","v":9294,"vw":13.413702},{"c":13.5133,"h":13.515,"l":13.4,"n":124,"o":13.4,"t":"2024-11-05T05:00:00Z","v":12602,"vw":13.47201},{"c":13.4032,"h":13.46,"l":13.3,"n":205,"o":13.46,"t":"2024-11-06T05:00:00Z","v":17063,"vw":13.3863},{"c":13.7503,"h":13.8099,"l":13.62,"n":147,"o":13.63,"t":"2024-11-07T05:00:00Z","v":11593,"vw":13.736072},{"c":13.7,"h":13.71,"l":13.54,"n":156,"o":13.61,"t":"2024-11-08T05:00:00Z","v":17678,"vw":13.644486},{"c":13.89,"h":14,"l":13.83,"n":213,"o":13.98,"t":"2024-11-11T05:00:00Z","v":19994,"vw":13.904724},{"c":13.5752,"h":13.82,"l":13.53,"n":160,"o":13.82,"t":"2024-11-12T05:00:00Z","v":7355,"vw":13.661116},{"c":13.4967,"h":13.66,"l":13.4672,"n":102,"o":13.57,"t":"2024-11-13T05:00:00Z","v":5617,"vw":13.52716},{"c":13.231,"h":13.5,"l":13.231,"n":127,"o":13.42,"t":"2024-11-14T05:00:00Z","v":9433,"vw":13.343933},{"c":13.19,"h":13.2399,"l":13.1,"n":178,"o":13.1,"t":"2024-11-15T05:00:00Z","v":19613,"vw":13.176867},{"c":13.38,"h":13.46,"l":13.2968,"n":166,"o":13.3,"t":"2024-11-18T05:00:00Z","v":10172,"vw":13.394369},{"c":13.3763,"h":13.38,"l":13.21,"n":105,"o":13.3,"t":"2024-11-19T05:00:00Z","v":5748,"vw":13.319132},{"c":13.3725,"h":13.3725,"l":13.2,"n":94,"o":13.2,"t":"2024-11-20T05:00:00Z","v":6355,"vw":13.310652},{"c":13.4523,"h":13.46,"l":13.32,"n":94,"o":13.33,"t":"2024-11-21T05:00:00Z","v":7731,"vw":13.36096},{"c":13.56,"h":13.58,"l":13.32,"n":144,"o":13.32,"t":"2024-11-22T05:00:00Z","v":8171,"vw":13.501352},{"c":13.9446,"h":13.9895,"l":13.74,"n":197,"o":13.74,"t":"2024-11-25T05:00:00Z","v":30045,"vw":13.913656},{"c":13.6552,"h":13.96,"l":13.6462,"n":114,"o":13.96,"t":"2024-11-26T05:00:00Z","v":11717,"vw":13.748816},{"c":13.7024,"h":13.7697,"l":13.63,"n":92,"o":13.69,"t":"2024-11-27T05:00:00Z","v":11048,"vw":13.671873},{"c":13.8261,"h":13.8395,"l":13.75,"n":71,"o":13.75,"t":"2024-11-29T05:00:00Z","v":3452,"vw":13.811933},{"c":13.9304,"h":13.9304,"l":13.51,"n":129,"o":13.51,"t":"2024-12-02T05:00:00Z","v":11112,"vw":13.746288},{"c":13.713,"h":13.799,"l":13.64,"n":103,"o":13.64,"t":"2024-12-03T05:00:00Z","v":8629,"vw":13.752669},{"c":13.655,"h":13.76,"l":13.64,"n":100,"o":13.713,"t":"2024-12-04T05:00:00Z","v":5961,"vw":13.678314},{"c":13.5945,"h":13.78,"l":13.57,"n":102,"o":13.66,"t":"2024-12-05T05:00:00Z","v":8146,"vw":13.683571},{"c":13.77,"h":13.77,"l":13.6911,"n":115,"o":13.71,"t":"2024-12-06T05:00:00Z","v":9838,"vw":13.729937},{"c":14.2027,"h":14.4,"l":13.7,"n":277,"o":13.7,"t":"2024-12-09T05:00:00Z","v":48325,"vw":14.252026},{"c":13.9379,"h":14.02,"l":13.9379,"n":107,"o":13.9901,"t":"2024-12-10T05:00:00Z","v":5579,"vw":13.999153},{"c":14.0411,"h":14.0685,"l":13.86,"n":138,"o":14.03,"t":"2024-12-11T05:00:00Z","v":9426,"vw":13.981239},{"c":14.0292,"h":14.13,"l":14.02,"n":125,"o":14.02,"t":"2024-12-12T05:00:00Z","v":11252,"vw":14.060616},{"c":13.965,"h":13.965,"l":13.8493,"n":114,"o":13.95,"t":"2024-12-13T05:00:00Z","v":4574,"vw":13.911358},{"c":14.01,"h":14.055,"l":13.8,"n":181,"o":13.83,"t":"2024-12-16T05:00:00Z","v":13064,"vw":13.958901},{"c":13.97,"h":14.01,"l":13.85,"n":119,"o":13.85,"t":"2024-12-17T05:00:00Z","v":14020,"vw":13.950934},{"c":13.4571,"h":14.0899,"l":13.33,"n":159,"o":13.97,"t":"2024-12-18T05:00:00Z","v":14647,"vw":13.771897},{"c":13.3764,"h":13.61,"l":13.33,"n":115,"o":13.55,"t":"2024-12-19T05:00:00Z","v":12079,"vw":13.44658},{"c":13.48,"h":13.6488,"l":13.33,"n":106,"o":13.35,"t":"2024-12-20T05:00:00Z","v":14476,"vw":13.562205},{"c":13.58,"h":13.6083,"l":13.44,"n":233,"o":13.44,"t":"2024-12-23T05:00:00Z","v":17943,"vw":13.513138},{"c":13.7436,"h":13.75,"l":13.61,"n":70,"o":13.61,"t":"2024-12-24T05:00:00Z","v":3472,"vw":13.733438},{"c":13.8898,"h":13.9099,"l":13.22,"n":186,"o":13.22,"t":"2024-12-26T05:00:00Z","v":20564,"vw":13.843202},{"c":13.77,"h":13.8,"l":13.62,"n":121,"o":13.8,"t":"2024-12-27T05:00:00Z","v":8161,"vw":13.70123},{"c":13.4777,"h":13.51,"l":13.341,"n":208,"o":13.51,"t":"2024-12-30T05:00:00Z","v":18503,"vw":13.435142},{"c":13.335,"h":13.55,"l":13.31,"n":161,"o":13.46,"t":"2024-12-31T05:00:00Z","v":8621,"vw":13.415032},{"c":13.37,"h":13.481,"l":13.25,"n":199,"o":13.33,"t":"2025-01-02T05:00:00Z","v":16915,"vw":13.403877},{"c":13.82,"h":13.853,"l":13.42,"n":142,"o":13.42,"t":"2025-01-03T05:00:00Z","v":9022,"vw":13.688125},{"c":14.005,"h":14.17,"l":14,"n":147,"o":14.1,"t":"2025-01-06T05:00:00Z","v":7669,"vw":14.088382},{"c":13.86,"h":14.25,"l":13.86,"n":130,"o":14.13,"t":"2025-01-07T05:00:00Z","v":11482,"vw":14.024771},{"c":13.4833,"h":13.73,"l":13.37,"n":120,"o":13.73,"t":"2025-01-08T05:00:00Z","v":9122,"vw":13.528786},{"c":13.2889,"h":13.33,"l":13.21,"n":148,"o":13.26,"t":"2025-01-10T05:00:00Z","v":7355,"vw":13.268429},{"c":13.19,"h":13.1999,"l":13.03,"n":145,"o":13.07,"t":"2025-01-13T05:00:00Z","v":6719,"vw":13.136762},{"c":13.385,"h":13.63,"l":13.34,"n":119,"o":13.5,"t":"2025-01-14T05:00:00Z","v":8468,"vw":13.460666},{"c":13.662,"h":13.7199,"l":13.6,"n":117,"o":13.63,"t":"2025-01-15T05:00:00Z","v":13049,"vw":13.683166},{"c":13.6812,"h":13.71,"l":13.662,"n":105,"o":13.662,"t":"2025-01-16T05:00:00Z","v":8931,"vw":13.68953},{"c":13.8272,"h":13.95,"l":13.8272,"n":107,"o":13.83,"t":"2025-01-17T05:00:00Z","v":3884,"vw":13.89283},{"c":13.948,"h":14,"l":13.7401,"n":151,"o":14,"t":"2025-01-21T05:00:00Z","v":12101,"vw":13.931569},{"c":13.7857,"h":13.915,"l":13.7701,"n":137,"o":13.89,"t":"2025-01-22T05:00:00Z","v":16673,"vw":13.873958},{"c":13.6957,"h":13.71,"l":13.6,"n":134,"o":13.62,"t":"2025-01-23T05:00:00Z","v":7757,"vw":13.630089},{"c":13.785,"h":13.91,"l":13.77,"n":138,"o":13.8,"t":"2025-01-24T05:00:00Z","v":9642,"vw":13.828794},{"c":13.6739,"h":13.8747,"l":13.59,"n":182,"o":13.6,"t":"2025-01-27T05:00:00Z","v":12638,"vw":13.70132},{"c":13.5828,"h":13.63,"l":13.45,"n":171,"o":13.63,"t":"2025-01-28T05:00:00Z","v":21664,"vw":13.520191},{"c":13.4637,"h":13.62,"l":13.42,"n":127,"o":13.59,"t":"2025-01-29T05:00:00Z","v":13084,"vw":13.495769},{"c":13.653,"h":13.69,"l":13.5,"n":101,"o":13.5,"t":"2025-01-30T05:00:00Z","v":6225,"vw":13.61315},{"c":13.49,"h":13.77,"l":13.44,"n":134,"o":13.53,"t":"2025-01-31T05:00:00Z","v":10911,"vw":13.641596},{"c":13.21,"h":13.29,"l":12.93,"n":231,"o":12.93,"t":"2025-02-03T05:00:00Z","v":19353,"vw":13.095983},{"c":13.57,"h":13.5999,"l":13.38,"n":115,"o":13.38,"t":"2025-02-04T05:00:00Z","v":6631,"vw":13.542179},{"c":13.4694,"h":13.51,"l":13.43,"n":97,"o":13.51,"t":"2025-02-05T05:00:00Z","v":6146,"vw":13.496716},{"c":13.69,"h":13.79,"l":13.63,"n":99,"o":13.63,"t":"2025-02-06T05:00:00Z","v":12232,"vw":13.747058},{"c":13.6931,"h":13.85,"l":13.69,"n":122,"o":13.79,"t":"2025-02-07T05:00:00Z","v":9327,"vw":13.808467},{"c":13.7799,"h":13.89,"l":13.42,"n":94,"o":13.42,"t":"2025-02-10T05:00:00Z","v":5630,"vw":13.635585},{"c":13.525,"h":13.66,"l":13.525,"n":107,"o":13.64,"t":"2025-02-11T05:00:00Z","v":4544,"vw":13.59616},{"c":13.75,"h":13.82,"l":13.47,"n":102,"o":13.47,"t":"2025-02-12T05:00:00Z","v":10931,"vw":13.680998},{"c":13.995,"h":13.995,"l":13.75,"n":121,"o":13.75,"t":"2025-02-13T05:00:00Z","v":8559,"vw":13.911411},{"c":14.24,"h":14.29,"l":14.16,"n":126,"o":14.16,"t":"2025-02-14T05:00:00Z","v":6246,"vw":14.216221},{"c":14.5105,"h":14.55,"l":14.38,"n":189,"o":14.38,"t":"2025-02-18T05:00:00Z","v":17477,"vw":14.457561},{"c":14.578,"h":14.62,"l":14.53,"n":127,"o":14.53,"t":"2025-02-19T05:00:00Z","v":6741,"vw":14.572807},{"c":14.6616,"h":14.74,"l":14.505,"n":148,"o":14.7,"t":"2025-02-20T05:00:00Z","v":7897,"vw":14.588479},{"c":14.4655,"h":14.7799,"l":14.42,"n":150,"o":14.69,"t":"2025-02-21T05:00:00Z","v":13328,"vw":14.551457},{"c":14.1773,"h":14.41,"l":14.08,"n":161,"o":14.41,"t":"2025-02-24T05:00:00Z","v":12098,"vw":14.193506},{"c":14.1194,"h":14.36,"l":14.045,"n":122,"o":14.36,"t":"2025-02-25T05:00:00Z","v":7139,"vw":14.124244},{"c":14.34,"h":14.45,"l":14.16,"n":138,"o":14.16,"t":"2025-02-26T05:00:00Z","v":14801,"vw":14.378816},{"c":14.1216,"h":14.44,"l":14.1209,"n":82,"o":14.31,"t":"2025-02-27T05:00:00Z","v":10714,"vw":14.379286},{"c":13.8697,"h":13.92,"l":13.6,"n":120,"o":13.74,"t":"2025-02-28T05:00:00Z","v":7865,"vw":13.787901},{"c":13.45,"h":14,"l":13.36,"n":240,"o":14,"t":"2025-03-03T05:00:00Z","v":21464,"vw":13.764601},{"c":13.305,"h":13.4774,"l":12.985,"n":190,"o":13.21,"t":"2025-03-04T05:00:00Z","v":13154,"vw":13.240327},{"c":13.8437,"h":13.8437,"l":13.53,"n":110,"o":13.53,"t":"2025-03-05T05:00:00Z","v":6273,"vw":13.729176},{"c":13.8016,"h":13.98,"l":12.9,"n":134,"o":12.9,"t":"2025-03-06T05:00:00Z","v":16143,"vw":13.665249},{"c":14.07,"h":14.12,"l":13.81,"n":99,"o":13.82,"t":"2025-03-07T05:00:00Z","v":4438,"vw":13.936727},{"c":13.5541,"h":13.8976,"l":13.54,"n":143,"o":13.75,"t":"2025-03-10T04:00:00Z","v":5056,"vw":13.745617},{"c":13.991,"h":14.08,"l":13.695,"n":139,"o":13.84,"t":"2025-03-11T04:00:00Z","v":8207,"vw":13.860476},{"c":13.9606,"h":14.1321,"l":13.8576,"n":109,"o":14.08,"t":"2025-03-12T04:00:00Z","v":11014,"vw":13.968202},{"c":13.7217,"h":13.89,"l":13.7154,"n":132,"o":13.86,"t":"2025-03-13T04:00:00Z","v":8718,"vw":13.788096},{"c":13.925,"h":13.925,"l":13.84,"n":99,"o":13.85,"t":"2025-03-14T04:00:00Z","v":6357,"vw":13.87542},{"c":14.1409,"h":14.1409,"l":13.9,"n":106,"o":13.9,"t":"2025-03-17T04:00:00Z","v":4085,"vw":13.990674},{"c":14.0614,"h":14.1249,"l":14.05,"n":105,"o":14.12,"t":"2025-03-18T04:00:00Z","v":9485,"vw":14.093129},{"c":14.2103,"h":14.3,"l":14.06,"n":83,"o":14.06,"t":"2025-03-19T04:00:00Z","v":5397,"vw":14.212098},{"c":13.9505,"h":14.0731,"l":13.93,"n":75,"o":14.0731,"t":"2025-03-20T04:00:00Z","v":2175,"vw":13.957359},{"c":13.792,"h":13.8,"l":13.56,"n":94,"o":13.59,"t":"2025-03-21T04:00:00Z","v":4223,"vw":13.628819},{"c":14.0786,"h":14.14,"l":14.02,"n":209,"o":14.04,"t":"2025-03-24T04:00:00Z","v":9219,"vw":14.109991},{"c":14.05,"h":14.12,"l":14.001,"n":88,"o":14.05,"t":"2025-03-25T04:00:00Z","v":12492,"vw":14.077174},{"c":13.8147,"h":14.04,"l":13.75,"n":73,"o":14.04,"t":"2025-03-26T04:00:00Z","v":2737,"vw":13.935259},{"c":13.683,"h":13.7441,"l":13.56,"n":45,"o":13.69,"t":"2025-03-27T04:00:00Z","v":1795,"vw":13.648911},{"c":13.1169,"h":13.5,"l":13.02,"n":134,"o":13.5,"t":"2025-03-28T04:00:00Z","v":10197,"vw":13.162394},{"c":13.0388,"h":13.0388,"l":12.65,"n":153,"o":12.8,"t":"2025-03-31T04:00:00Z","v":8534,"vw":12.837002},{"c":13.1411,"h":13.1601,"l":12.91,"n":110,"o":12.96,"t":"2025-04-01T04:00:00Z","v":24046,"vw":13.006538},{"c":13.1897,"h":13.28,"l":13,"n":102,"o":13,"t":"2025-04-02T04:00:00Z","v":3879,"vw":13.184365},{"c":12.383,"h":12.72,"l":12.37,"n":197,"o":12.62,"t":"2025-04-03T04:00:00Z","v":10715,"vw":12.472145},{"c":11.56,"h":11.84,"l":11.2,"n":262,"o":11.84,"t":"2025-04-04T04:00:00Z","v":16632,"vw":11.584172},{"c":11.2628,"h":11.84,"l":10.41,"n":178,"o":10.41,"t":"2025-04-07T04:00:00Z","v":12318,"vw":10.829842},{"c":10.81,"h":11.6495,"l":10.63,"n":225,"o":11.6,"t":"2025-04-08T04:00:00Z","v":13096,"vw":11.286498},{"c":12.109,"h":12.19,"l":10.81,"n":150,"o":10.81,"t":"2025-04-09T04:00:00Z","v":11207,"vw":11.469704},{"c":11.59,"h":11.94,"l":11.35,"n":113,"o":11.94,"t":"2025-04-10T04:00:00Z","v":7056,"vw":11.67506},{"c":12.0074,"h":12.0074,"l":11.63,"n":75,"o":11.68,"t":"2025-04-11T04:00:00Z","v":5485,"vw":11.678895},{"c":12.1902,"h":12.31,"l":12.03,"n":71,"o":12.31,"t":"2025-04-14T04:00:00Z","v":1606,"vw":12.238136},{"c":11.965,"h":12.15,"l":11.96,"n":82,"o":12.15,"t":"2025-04-15T04:00:00Z","v":5244,"vw":12.031267},{"c":11.6216,"h":11.8,"l":11.5241,"n":73,"o":11.79,"t":"2025-04-16T04:00:00Z","v":1091,"vw":11.670158},{"c":11.77,"h":11.85,"l":11.7051,"n":63,"o":11.73,"t":"2025-04-17T04:00:00Z","v":4231,"vw":11.760139},{"c":11.58,"h":11.62,"l":11.44,"n":141,"o":11.59,"t":"2025-04-21T04:00:00Z","v":13498,"vw":11.523757},{"c":11.94,"h":11.99,"l":11.848,"n":81,"o":11.848,"t":"2025-04-22T04:00:00Z","v":5380,"vw":11.903201},{"c":12.307,"h":12.5211,"l":12.307,"n":86,"o":12.37,"t":"2025-04-23T04:00:00Z","v":15945,"vw":12.370516},{"c":12.7687,"h":12.79,"l":12.55,"n":73,"o":12.55,"t":"2025-04-24T04:00:00Z","v":5917,"vw":12.653435},{"c":12.8434,"h":12.86,"l":12.65,"n":71,"o":12.65,"t":"2025-04-25T04:00:00Z","v":4752,"vw":12.777957},{"c":12.96,"h":13.03,"l":12.82,"n":111,"o":12.85,"t":"2025-04-28T04:00:00Z","v":6656,"vw":12.913103},{"c":12.9584,"h":12.9799,"l":12.857,"n":68,"o":12.9,"t":"2025-04-29T04:00:00Z","v":3746,"vw":12.923693},{"c":12.897,"h":12.897,"l":12.56,"n":60,"o":12.56,"t":"2025-04-30T04:00:00Z","v":1357,"vw":12.642537},{"c":12.8639,"h":12.98,"l":12.81,"n":82,"o":12.88,"t":"2025-05-01T04:00:00Z","v":9508,"vw":12.902241},{"c":13.245,"h":13.27,"l":13.18,"n":90,"o":13.18,"t":"2025-05-02T04:00:00Z","v":4909,"vw":13.232669},{"c":13.1769,"h":13.242,"l":13.13,"n":107,"o":13.13,"t":"2025-05-05T04:00:00Z","v":11269,"vw":13.156442},{"c":13.1137,"h":13.1137,"l":13.079,"n":72,"o":13.0899,"t":"2025-05-06T04:00:00Z","v":3076,"vw":13.098763},{"c":12.9804,"h":13.0501,"l":12.95,"n":88,"o":13,"t":"2025-05-07T04:00:00Z","v":5611,"vw":13.010084},{"c":13.2985,"h":13.355,"l":13.13,"n":93,"o":13.17,"t":"2025-05-08T04:00:00Z","v":15667,"vw":13.224019},{"c":13.7353,"h":13.78,"l":13.4,"n":110,"o":13.4,"t":"2025-05-09T04:00:00Z","v":6250,"vw":13.710301},{"c":14.45,"h":14.45,"l":13.9,"n":175,"o":13.9,"t":"2025-05-12T04:00:00Z","v":25999,"vw":14.279155},{"c":14.6068,"h":14.64,"l":14.4078,"n":201,"o":14.52,"t":"2025-05-13T04:00:00Z","v":23460,"vw":14.525217},{"c":14.7,"h":14.72,"l":14.64,"n":113,"o":14.65,"t":"2025-05-14T04:00:00Z","v":7769,"vw":14.675513},{"c":14.5407,"h":14.5884,"l":14.36,"n":88,"o":14.42,"t":"2025-05-15T04:00:00Z","v":6596,"vw":14.44727},{"c":14.7464,"h":14.7464,"l":14.5,"n":77,"o":14.5,"t":"2025-05-16T04:00:00Z","v":1903,"vw":14.62934},{"c":14.6162,"h":14.6162,"l":14.44,"n":100,"o":14.44,"t":"2025-05-19T04:00:00Z","v":4007,"vw":14.549609},{"c":14.656,"h":14.75,"l":14.5,"n":112,"o":14.5,"t":"2025-05-20T04:00:00Z","v":9352,"vw":14.690848},{"c":14.5172,"h":14.8,"l":14.5172,"n":152,"o":14.59,"t":"2025-05-21T04:00:00Z","v":12152,"vw":14.750719},{"c":14.399,"h":14.4899,"l":14.35,"n":109,"o":14.35,"t":"2025-05-22T04:00:00Z","v":10512,"vw":14.398669},{"c":14.26,"h":14.31,"l":13.93,"n":98,"o":13.93,"t":"2025-05-23T04:00:00Z","v":8877,"vw":14.229132},{"c":14.3401,"h":14.3401,"l":14.151,"n":127,"o":14.3,"t":"2025-05-27T04:00:00Z","v":4498,"vw":14.249092},{"c":14.29,"h":14.4,"l":14.29,"n":127,"o":14.32,"t":"2025-05-28T04:00:00Z","v":11823,"vw":14.34078},{"c":14.25,"h":14.92,"l":14.21,"n":112,"o":14.92,"t":"2025-05-29T04:00:00Z","v":8957,"vw":14.321158},{"c":13.9139,"h":14.05,"l":13.827,"n":108,"o":14.05,"t":"2025-05-30T04:00:00Z","v":12020,"vw":13.948507},{"c":13.8546,"h":13.8886,"l":13.7601,"n":115,"o":13.87,"t":"2025-06-02T04:00:00Z","v":10189,"vw":13.821636},{"c":14.1248,"h":14.16,"l":13.87,"n":100,"o":13.87,"t":"2025-06-03T04:00:00Z","v":7716,"vw":14.120724},{"c":14.324,"h":14.341,"l":14.13,"n":86,"o":14.21,"t":"2025-06-04T04:00:00Z","v":6706,"vw":14.290396},{"c":14.0889,"h":14.3,"l":14,"n":111,"o":14.28,"t":"2025-06-05T04:00:00Z","v":8350,"vw":14.15046},{"c":14.2204,"h":14.2524,"l":14.13,"n":71,"o":14.13,"t":"2025-06-06T04:00:00Z","v":3923,"vw":14.219546},{"c":14.4603,"h":14.5,"l":14.3,"n":105,"o":14.3,"t":"2025-06-09T04:00:00Z","v":7108,"vw":14.400604},{"c":14.6984,"h":14.74,"l":14.57,"n":101,"o":14.57,"t":"2025-06-10T04:00:00Z","v":4998,"vw":14.643137},{"c":14.715,"h":14.86,"l":14.7,"n":112,"o":14.81,"t":"2025-06-11T04:00:00Z","v":5132,"vw":14.822547},{"c":14.58,"h":14.7088,"l":14.58,"n":79,"o":14.61,"t":"2025-06-12T04:00:00Z","v":9544,"vw":14.630538},{"c":14.1673,"h":14.3061,"l":14.15,"n":89,"o":14.23,"t":"2025-06-13T04:00:00Z","v":4314,"vw":14.193521},{"c":14.4808,"h":14.555,"l":14.31,"n":97,"o":14.31,"t":"2025-06-16T04:00:00Z","v":6248,"vw":14.461315},{"c":14.1826,"h":14.3778,"l":14.16,"n":73,"o":14.3778,"t":"2025-06-17T04:00:00Z","v":2814,"vw":14.321479},{"c":14.1981,"h":14.29,"l":14.18,"n":75,"o":14.18,"t":"2025-06-18T04:00:00Z","v":1323,"vw":14.234455},{"c":14.0588,"h":14.26,"l":14.0588,"n":85,"o":14.26,"t":"2025-06-20T04:00:00Z","v":2822,"vw":14.228601},{"c":14.3278,"h":14.3278,"l":14.01,"n":162,"o":14.01,"t":"2025-06-23T04:00:00Z","v":8161,"vw":14.096324},{"c":14.81,"h":14.81,"l":14.645,"n":140,"o":14.65,"t":"2025-06-24T04:00:00Z","v":10762,"vw":14.770915},{"c":14.685,"h":14.69,"l":14.62,"n":119,"o":14.66,"t":"2025-06-25T04:00:00Z","v":10421,"vw":14.636431},{"c":14.7853,"h":14.7853,"l":14.63,"n":59,"o":14.68,"t":"2025-06-26T04:00:00Z","v":1973,"vw":14.673425},{"c":14.7695,"h":14.81,"l":14.67,"n":94,"o":14.77,"t":"2025-06-27T04:00:00Z","v":4114,"vw":14.75753},{"c":14.808,"h":14.84,"l":14.76,"n":112,"o":14.84,"t":"2025-06-30T04:00:00Z","v":10078,"vw":14.788318},{"c":14.7718,"h":14.8424,"l":14.62,"n":115,"o":14.68,"t":"2025-07-01T04:00:00Z","v":3345,"vw":14.775493},{"c":15.0443,"h":15.06,"l":14.84,"n":154,"o":14.84,"t":"2025-07-02T04:00:00Z","v":12198,"vw":14.96544},{"c":15.2767,"h":15.295,"l":15.23,"n":88,"o":15.24,"t":"2025-07-03T04:00:00Z","v":3326,"vw":15.269272},{"c":15.0246,"h":15.1799,"l":14.985,"n":126,"o":15.08,"t":"2025-07-07T04:00:00Z","v":5907,"vw":15.117223},{"c":15.3399,"h":15.37,"l":15.16,"n":158,"o":15.18,"t":"2025-07-08T04:00:00Z","v":52970,"vw":15.268821},{"c":15.4288,"h":15.4499,"l":15.33,"n":117,"o":15.39,"t":"2025-07-09T04:00:00Z","v":5140,"vw":15.396906},{"c":15.4651,"h":15.56,"l":15.45,"n":114,"o":15.45,"t":"2025-07-10T04:00:00Z","v":5649,"vw":15.497675},{"c":15.398,"h":15.5,"l":15.39,"n":87,"o":15.464,"t":"2025-07-11T04:00:00Z","v":5267,"vw":15.429452},{"c":15.4,"h":15.4,"l":15.3119,"n":88,"o":15.38,"t":"2025-07-14T04:00:00Z","v":29601,"vw":15.378356},{"c":15.3259,"h":15.53,"l":15.3259,"n":116,"o":15.53,"t":"2025-07-15T04:00:00Z","v":15760,"vw":15.369123},{"c":15.255,"h":15.2569,"l":15.05,"n":120,"o":15.24,"t":"2025-07-16T04:00:00Z","v":14324,"vw":15.173007},{"c":15.6215,"h":15.67,"l":15.45,"n":136,"o":15.45,"t":"2025-07-17T04:00:00Z","v":11349,"vw":15.565833},{"c":15.7128,"h":15.75,"l":15.64,"n":117,"o":15.74,"t":"2025-07-18T04:00:00Z","v":8418,"vw":15.712344},{"c":15.7545,"h":15.9695,"l":15.7545,"n":112,"o":15.89,"t":"2025-07-21T04:00:00Z","v":4960,"vw":15.900477},{"c":15.955,"h":15.9807,"l":15.685,"n":116,"o":15.8925,"t":"2025-07-22T04:00:00Z","v":7374,"vw":15.777007},{"c":16.02,"h":16.07,"l":15.94,"n":105,"o":16.07,"t":"2025-07-23T04:00:00Z","v":4907,"vw":16.026005},{"c":15.8383,"h":16,"l":15.81,"n":113,"o":16,"t":"2025-07-24T04:00:00Z","v":8568,"vw":15.886321},{"c":15.87,"h":15.887,"l":15.83,"n":127,"o":15.84,"t":"2025-07-25T04:00:00Z","v":7681,"vw":15.845954},{"c":15.92,"h":16,"l":15.9,"n":125,"o":15.97,"t":"2025-07-28T04:00:00Z","v":7048,"vw":15.950949},{"c":15.6522,"h":16.01,"l":15.63,"n":109,"o":16.01,"t":"2025-07-29T04:00:00Z","v":6264,"vw":15.739301},{"c":15.3182,"h":15.52,"l":15.19,"n":123,"o":15.52,"t":"2025-07-30T04:00:00Z","v":19313,"vw":15.277817},{"c":15.0676,"h":15.1754,"l":15.0676,"n":108,"o":15.15,"t":"2025-07-31T04:00:00Z","v":8379,"vw":15.155081},{"c":14.8857,"h":14.8857,"l":14.7814,"n":118,"o":14.81,"t":"2025-08-01T04:00:00Z","v":4554,"vw":14.814522},{"c":15.04,"h":15.111,"l":14.99,"n":97,"o":15.08,"t":"2025-08-04T04:00:00Z","v":4495,"vw":15.046274},{"c":15.1158,"h":15.1201,"l":15.05,"n":88,"o":15.05,"t":"2025-08-05T04:00:00Z","v":3042,"vw":15.085991},{"c":15.0492,"h":15.1,"l":14.95,"n":88,"o":15.1,"t":"2025-08-06T04:00:00Z","v":6615,"vw":15.045269},{"c":15.05,"h":15.2117,"l":15.01,"n":69,"o":15.11,"t":"2025-08-07T04:00:00Z","v":1232,"vw":15.080055},{"c":15.2,"h":15.27,"l":15.18,"n":111,"o":15.18,"t":"2025-08-08T04:00:00Z","v":4085,"vw":15.231859},{"c":15.34,"h":15.42,"l":15.31,"n":105,"o":15.32,"t":"2025-08-11T04:00:00Z","v":12037,"vw":15.365131},{"c":15.6272,"h":15.6272,"l":15.345,"n":107,"o":15.36,"t":"2025-08-12T04:00:00Z","v":4291,"vw":15.535007},{"c":15.97,"h":15.97,"l":15.79,"n":85,"o":15.8,"t":"2025-08-13T04:00:00Z","v":5477,"vw":15.827044},{"c":15.745,"h":15.745,"l":15.672,"n":121,"o":15.71,"t":"2025-08-14T04:00:00Z","v":11141,"vw":15.716686},{"c":15.8679,"h":15.8999,"l":15.83,"n":112,"o":15.88,"t":"2025-08-15T04:00:00Z","v":8671,"vw":15.860298},{"c":15.9422,"h":15.95,"l":15.91,"n":108,"o":15.94,"t":"2025-08-18T04:00:00Z","v":6721,"vw":15.940347},{"c":15.9104,"h":16.05,"l":15.8801,"n":136,"o":15.99,"t":"2025-08-19T04:00:00Z","v":6587,"vw":15.979381},{"c":15.7906,"h":15.7906,"l":15.64,"n":80,"o":15.64,"t":"2025-08-20T04:00:00Z","v":6410,"vw":15.748071},{"c":15.85,"h":15.85,"l":15.72,"n":134,"o":15.72,"t":"2025-08-21T04:00:00Z","v":9295,"vw":15.809447},{"c":16.5131,"h":16.5284,"l":16,"n":161,"o":16,"t":"2025-08-22T04:00:00Z","v":9585,"vw":16.349429},{"c":16.4157,"h":16.54,"l":16.41,"n":117,"o":16.54,"t":"2025-08-25T04:00:00Z","v":4319,"vw":16.466945},{"c":16.595,"h":16.67,"l":16.5,"n":126,"o":16.5,"t":"2025-08-26T04:00:00Z","v":8242,"vw":16.568461},{"c":16.4207,"h":16.47,"l":16.37,"n":109,"o":16.4,"t":"2025-08-27T04:00:00Z","v":2712,"vw":16.415932},{"c":16.5253,"h":16.5599,"l":16.45,"n":86,"o":16.48,"t":"2025-08-28T04:00:00Z","v":3339,"vw":16.501698},{"c":16.2653,"h":16.5,"l":16.2,"n":139,"o":16.5,"t":"2025-08-29T04:00:00Z","v":10024,"vw":16.263461},{"c":16.0675,"h":16.0675,"l":15.79,"n":203,"o":15.79,"t":"2025-09-02T04:00:00Z","v":13805,"vw":15.84546},{"c":15.92,"h":16.08,"l":15.88,"n":109,"o":16.03,"t":"2025-09-03T04:00:00Z","v":4923,"vw":15.93964},{"c":15.9176,"h":15.9176,"l":15.79,"n":74,"o":15.91,"t":"2025-09-04T04:00:00Z","v":1211,"vw":15.841918},{"c":16.095,"h":16.2,"l":16.07,"n":108,"o":16.1,"t":"2025-09-05T04:00:00Z","v":4349,"vw":16.118236},{"c":16.2375,"h":16.35,"l":16.2,"n":98,"o":16.21,"t":"2025-09-08T04:00:00Z","v":5377,"vw":16.289016},{"c":16.255,"h":16.37,"l":16.23,"n":106,"o":16.37,"t":"2025-09-09T04:00:00Z","v":7466,"vw":16.27482},{"c":16.1161,"h":16.25,"l":16.1,"n":104,"o":16.25,"t":"2025-09-10T04:00:00Z","v":5755,"vw":16.212721},{"c":16.4603,"h":16.53,"l":16.38,"n":155,"o":16.38,"t":"2025-09-11T04:00:00Z","v":8666,"vw":16.48039},{"c":16.4172,"h":16.46,"l":16.3107,"n":107,"o":16.46,"t":"2025-09-12T04:00:00Z","v":2532,"vw":16.413494},{"c":16.81,"h":16.85,"l":16.7135,"n":192,"o":16.72,"t":"2025-09-15T04:00:00Z","v":7145,"vw":16.76574},{"c":17.0097,"h":17.019,"l":16.855,"n":241,"o":16.87,"t":"2025-09-16T04:00:00Z","v":5386,"vw":16.909524},{"c":17.3546,"h":17.385,"l":17.22,"n":146,"o":17.22,"t":"2025-09-17T04:00:00Z","v":5773,"vw":17.272716},{"c":17.5361,"h":17.585,"l":17.3955,"n":149,"o":17.48,"t":"2025-09-18T04:00:00Z","v":9861,"vw":17.517019},{"c":17.495,"h":17.61,"l":17.44,"n":120,"o":17.61,"t":"2025-09-19T04:00:00Z","v":5061,"vw":17.504519},{"c":17.6424,"h":17.66,"l":17.49,"n":186,"o":17.49,"t":"2025-09-22T04:00:00Z","v":6412,"vw":17.577676},{"c":17.4719,"h":17.7491,"l":17.4719,"n":156,"o":17.69,"t":"2025-09-23T04:00:00Z","v":11730,"vw":17.595974},{"c":17.38,"h":17.4772,"l":17.37,"n":97,"o":17.45,"t":"2025-09-24T04:00:00Z","v":2832,"vw":17.40435},{"c":17.5032,"h":17.5671,"l":17.35,"n":158,"o":17.37,"t":"2025-09-25T04:00:00Z","v":10274,"vw":17.493642},{"c":17.4448,"h":17.4448,"l":17.29,"n":122,"o":17.4238,"t":"2025-09-26T04:00:00Z","v":6447,"vw":17.383346},{"c":17.5997,"h":17.66,"l":17.53,"n":134,"o":17.66,"t":"2025-09-29T04:00:00Z","v":3781,"vw":17.579841},{"c":17.7091,"h":17.7091,"l":17.55,"n":117,"o":17.66,"t":"2025-09-30T04:00:00Z","v":3333,"vw":17.59987},{"c":17.78,"h":17.79,"l":17.65,"n":144,"o":17.65,"t":"2025-10-01T04:00:00Z","v":5641,"vw":17.694231},{"c":17.9483,"h":18.01,"l":17.87,"n":118,"o":18.01,"t":"2025-10-02T04:00:00Z","v":5166,"vw":17.979769},{"c":17.9468,"h":18.03,"l":17.8,"n":155,"o":18.03,"t":"2025-10-03T04:00:00Z","v":7335,"vw":17.955037},{"c":18.025,"h":18.0899,"l":17.96,"n":180,"o":17.96,"t":"2025-10-06T04:00:00Z","v":9239,"vw":17.998942},{"c":17.6457,"h":18.07,"l":17.61,"n":158,"o":18.07,"t":"2025-10-07T04:00:00Z","v":6152,"vw":17.797147},{"c":17.83,"h":17.83,"l":17.681,"n":143,"o":17.69,"t":"2025-10-08T04:00:00Z","v":8578,"vw":17.779805},{"c":17.455,"h":17.73,"l":17.34,"n":169,"o":17.73,"t":"2025-10-09T04:00:00Z","v":14018,"vw":17.466866},{"c":16.5499,"h":17.328,"l":16.51,"n":264,"o":17.31,"t":"2025-10-10T04:00:00Z","v":18670,"vw":16.702476},{"c":17.1739,"h":17.2199,"l":16.69,"n":203,"o":16.69,"t":"2025-10-13T04:00:00Z","v":89857,"vw":16.778261},{"c":17.1686,"h":17.29,"l":16.8461,"n":217,"o":16.9,"t":"2025-10-14T04:00:00Z","v":5151,"vw":17.076578},{"c":17.3822,"h":17.55,"l":17.245,"n":123,"o":17.49,"t":"2025-10-15T04:00:00Z","v":5816,"vw":17.38393},{"c":17.2857,"h":17.49,"l":17.265,"n":158,"o":17.49,"t":"2025-10-16T04:00:00Z","v":12791,"vw":17.382826},{"c":17.19,"h":17.2,"l":17.06,"n":116,"o":17.13,"t":"2025-10-17T04:00:00Z","v":7731,"vw":17.127342},{"c":17.4635,"h":17.4635,"l":17.295,"n":138,"o":17.295,"t":"2025-10-20T04:00:00Z","v":6597,"vw":17.434495},{"c":17.48,"h":17.5335,"l":17.3675,"n":136,"o":17.45,"t":"2025-10-21T04:00:00Z","v":6523,"vw":17.471713},{"c":17.1519,"h":17.415,"l":16.9779,"n":106,"o":17.4,"t":"2025-10-22T04:00:00Z","v":3441,"vw":17.205874},{"c":17.3153,"h":17.3297,"l":17.03,"n":154,"o":17.03,"t":"2025-10-23T04:00:00Z","v":4624,"vw":17.226142},{"c":17.3764,"h":17.54,"l":17.3764,"n":129,"o":17.54,"t":"2025-10-24T04:00:00Z","v":5646,"vw":17.482871},{"c":17.54,"h":17.59,"l":17.54,"n":183,"o":17.56,"t":"2025-10-27T04:00:00Z","v":3952,"vw":17.559152},{"c":17.625,"h":17.725,"l":17.58,"n":176,"o":17.61,"t":"2025-10-28T04:00:00Z","v":8615,"vw":17.649696},{"c":17.693,"h":17.9265,"l":17.6143,"n":188,"o":17.84,"t":"2025-10-29T04:00:00Z","v":8558,"vw":17.841697},{"c":17.4738,"h":17.65,"l":17.4738,"n":133,"o":17.55,"t":"2025-10-30T04:00:00Z","v":8230,"vw":17.576378},{"c":17.565,"h":17.565,"l":17.405,"n":119,"o":17.44,"t":"2025-10-31T04:00:00Z","v":5055,"vw":17.482483},{"c":17.5976,"h":17.6295,"l":17.505,"n":180,"o":17.62,"t":"2025-11-03T05:00:00Z","v":12802,"vw":17.585721},{"c":16.96,"h":17.214,"l":16.96,"n":125,"o":17.18,"t":"2025-11-04T05:00:00Z","v":5341,"vw":17.086159},{"c":17.345,"h":17.45,"l":17.03,"n":143,"o":17.03,"t":"2025-11-05T05:00:00Z","v":7718,"vw":17.237748},{"c":17.2249,"h":17.41,"l":17.15,"n":130,"o":17.41,"t":"2025-11-06T05:00:00Z","v":8553,"vw":17.291603},{"c":17.07,"h":17.07,"l":16.68,"n":152,"o":17.01,"t":"2025-11-07T05:00:00Z","v":6316,"vw":16.840978},{"c":17.4844,"h":17.515,"l":17.32,"n":156,"o":17.32,"t":"2025-11-10T05:00:00Z","v":10133,"vw":17.376838},{"c":17.4934,"h":17.58,"l":17.41,"n":113,"o":17.58,"t":"2025-11-11T05:00:00Z","v":4501,"vw":17.44778},{"c":17.4413,"h":17.509,"l":17.34,"n":98,"o":17.509,"t":"2025-11-12T05:00:00Z","v":2736,"vw":17.425582},{"c":17.0794,"h":17.5349,"l":17.0102,"n":127,"o":17.4625,"t":"2025-11-13T05:00:00Z","v":4252,"vw":17.200605},{"c":16.7825,"h":16.99,"l":16.58,"n":144,"o":16.58,"t":"2025-11-14T05:00:00Z","v":6020,"vw":16.819527},{"c":16.275,"h":16.6,"l":16.225,"n":211,"o":16.55,"t":"2025-11-17T05:00:00Z","v":14264,"vw":16.43107},{"c":16.0718,"h":16.1555,"l":15.921,"n":166,"o":15.99,"t":"2025-11-18T05:00:00Z","v":10175,"vw":15.976919},{"c":15.885,"h":16.11,"l":15.84,"n":92,"o":16.11,"t":"2025-11-19T05:00:00Z","v":2764,"vw":15.994167},{"c":15.21,"h":16.042,"l":15.21,"n":163,"o":16.042,"t":"2025-11-20T05:00:00Z","v":5444,"vw":15.539594},{"c":15.455,"h":15.4699,"l":15.03,"n":148,"o":15.17,"t":"2025-11-21T05:00:00Z","v":8117,"vw":15.312427},{"c":15.665,"h":15.7,"l":15.62,"n":131,"o":15.62,"t":"2025-11-24T05:00:00Z","v":6021,"vw":15.679211},{"c":15.845,"h":15.849,"l":15.56,"n":144,"o":15.66,"t":"2025-11-25T05:00:00Z","v":6056,"vw":15.735327},{"c":16.1406,"h":16.18,"l":15.95,"n":152,"o":15.95,"t":"2025-11-26T05:00:00Z","v":13642,"vw":16.064695},{"c":16.36,"h":16.37,"l":16.27,"n":93,"o":16.27,"t":"2025-11-28T05:00:00Z","v":2476,"vw":16.341352},{"c":16.2402,"h":16.33,"l":16.15,"n":175,"o":16.15,"t":"2025-12-01T05:00:00Z","v":9130,"vw":16.237702},{"c":16.365,"h":16.39,"l":16.23,"n":144,"o":16.26,"t":"2025-12-02T05:00:00Z","v":9644,"vw":16.284318},{"c":16.67,"h":16.7075,"l":16.39,"n":110,"o":16.39,"t":"2025-12-03T05:00:00Z","v":6674,"vw":16.538781},{"c":16.88,"h":16.889,"l":16.74,"n":90,"o":16.865,"t":"2025-12-04T05:00:00Z","v":2522,"vw":16.84252},{"c":17.02,"h":17.209,"l":17.01,"n":147,"o":17.01,"t":"2025-12-05T05:00:00Z","v":6773,"vw":17.111989},{"c":16.99,"h":17.145,"l":16.95,"n":170,"o":17.145,"t":"2025-12-08T05:00:00Z","v":15660,"vw":16.985342},{"c":16.86,"h":16.96,"l":16.84,"n":98,"o":16.84,"t":"2025-12-09T05:00:00Z","v":2862,"vw":16.917442},{"c":16.92,"h":16.92,"l":16.81,"n":126,"o":16.885,"t":"2025-12-10T05:00:00Z","v":4498,"vw":16.859458},{"c":16.915,"h":16.915,"l":16.792,"n":91,"o":16.84,"t":"2025-12-11T05:00:00Z","v":4182,"vw":16.842454},{"c":16.745,"h":17.06,"l":16.745,"n":156,"o":16.92,"t":"2025-12-12T05:00:00Z","v":10351,"vw":16.896556},{"c":16.57,"h":16.8485,"l":16.57,"n":154,"o":16.84,"t":"2025-12-15T05:00:00Z","v":17478,"vw":16.788202},{"c":16.44,"h":16.5646,"l":16.3468,"n":142,"o":16.5,"t":"2025-12-16T05:00:00Z","v":4166,"vw":16.475843},{"c":16.1524,"h":16.57,"l":16.1524,"n":187,"o":16.57,"t":"2025-12-17T05:00:00Z","v":26442,"vw":16.227526},{"c":16.33,"h":16.44,"l":16.3,"n":213,"o":16.335,"t":"2025-12-18T05:00:00Z","v":29856,"vw":16.365925},{"c":16.59,"h":16.65,"l":16.38,"n":109,"o":16.38,"t":"2025-12-19T05:00:00Z","v":3352,"vw":16.529287},{"c":16.7034,"h":16.81,"l":16.695,"n":200,"o":16.73,"t":"2025-12-22T05:00:00Z","v":17383,"vw":16.784057},{"c":16.62,"h":16.67,"l":16.58,"n":170,"o":16.64,"t":"2025-12-23T05:00:00Z","v":7939,"vw":16.61988},{"c":16.655,"h":16.67,"l":16.6,"n":84,"o":16.62,"t":"2025-12-24T05:00:00Z","v":7850,"vw":16.6301},{"c":16.72,"h":16.74,"l":16.65,"n":278,"o":16.65,"t":"2025-12-26T05:00:00Z","v":28587,"vw":16.693277},{"c":16.57,"h":16.65,"l":16.54,"n":240,"o":16.54,"t":"2025-12-29T05:00:00Z","v":18483,"vw":16.586033},{"c":16.59,"h":16.728,"l":16.59,"n":128,"o":16.64,"t":"2025-12-30T05:00:00Z","v":9227,"vw":16.635569},{"c":16.38,"h":16.55,"l":16.38,"n":225,"o":16.55,"t":"2025-12-31T05:00:00Z","v":19310,"vw":16.415263},{"c":16.75,"h":16.78,"l":16.6101,"n":229,"o":16.69,"t":"2026-01-02T05:00:00Z","v":9041,"vw":16.702169},{"c":16.9,"h":16.98,"l":16.79,"n":225,"o":16.79,"t":"2026-01-05T05:00:00Z","v":17792,"vw":16.918218},{"c":17.32,"h":17.3436,"l":17.09,"n":182,"o":17.09,"t":"2026-01-06T05:00:00Z","v":8001,"vw":17.267222},{"c":17.17,"h":17.35,"l":17.075,"n":400,"o":17.33,"t":"2026-01-07T05:00:00Z","v":41844,"vw":17.21127},{"c":17.24,"h":17.265,"l":17.05,"n":817,"o":17.12,"t":"2026-01-08T05:00:00Z","v":35208,"vw":17.142885},{"c":17.39,"h":17.39,"l":17.23,"n":212,"o":17.23,"t":"2026-01-09T05:00:00Z","v":9138,"vw":17.328861},{"c":17.48,"h":17.49,"l":17.29,"n":357,"o":17.32,"t":"2026-01-12T05:00:00Z","v":40967,"vw":17.388331},{"c":17.469,"h":17.54,"l":17.4045,"n":292,"o":17.51,"t":"2026-01-13T05:00:00Z","v":21765,"vw":17.457961},{"c":17.3,"h":17.4096,"l":17.24,"n":252,"o":17.32,"t":"2026-01-14T05:00:00Z","v":27983,"vw":17.297517},{"c":17.384,"h":17.5,"l":17.384,"n":185,"o":17.5,"t":"2026-01-15T05:00:00Z","v":8624,"vw":17.459188},{"c":17.16,"h":17.3,"l":17.16,"n":220,"o":17.29,"t":"2026-01-16T05:00:00Z","v":11612,"vw":17.231941},{"c":16.8498,"h":16.9852,"l":16.77,"n":282,"o":16.89,"t":"2026-01-20T05:00:00Z","v":25279,"vw":16.935889},{"c":17.285,"h":17.38,"l":17.02,"n":203,"o":17.08,"t":"2026-01-21T05:00:00Z","v":14028,"vw":17.152442},{"c":17.4,"h":17.61,"l":17.4,"n":203,"o":17.59,"t":"2026-01-22T05:00:00Z","v":12758,"vw":17.472969},{"c":17.18,"h":17.385,"l":17.145,"n":216,"o":17.385,"t":"2026-01-23T05:00:00Z","v":10667,"vw":17.204281},{"c":17.02,"h":17.14,"l":17.02,"n":151,"o":17.12,"t":"2026-01-26T05:00:00Z","v":7200,"vw":17.08091},{"c":17.15,"h":17.15,"l":17.0478,"n":114,"o":17.05,"t":"2026-01-27T05:00:00Z","v":14930,"vw":17.128201},{"c":17.17,"h":17.4168,"l":17.17,"n":195,"o":17.33,"t":"2026-01-28T05:00:00Z","v":27865,"vw":17.29622},{"c":17.1537,"h":17.245,"l":16.82,"n":249,"o":17.23,"t":"2026-01-29T05:00:00Z","v":15943,"vw":17.061786},{"c":16.7,"h":17.03,"l":16.6501,"n":235,"o":17.03,"t":"2026-01-30T05:00:00Z","v":8841,"vw":16.782317},{"c":16.58,"h":16.695,"l":16.48,"n":219,"o":16.51,"t":"2026-02-02T05:00:00Z","v":14327,"vw":16.583279},{"c":16.56,"h":16.64,"l":16.31,"n":195,"o":16.585,"t":"2026-02-03T05:00:00Z","v":10655,"vw":16.545171},{"c":16.6,"h":16.81,"l":16.45,"n":134,"o":16.67,"t":"2026-02-04T05:00:00Z","v":9959,"vw":16.611409},{"c":16.56,"h":16.826,"l":16.54,"n":153,"o":16.58,"t":"2026-02-05T05:00:00Z","v":10736,"vw":16.656248},{"c":17.37,"h":17.395,"l":17,"n":172,"o":17,"t":"2026-02-06T05:00:00Z","v":11148,"vw":17.192609},{"c":17.4707,"h":17.51,"l":17.36,"n":148,"o":17.39,"t":"2026-02-09T05:00:00Z","v":4850,"vw":17.417068},{"c":17.5712,"h":17.67,"l":17.45,"n":141,"o":17.45,"t":"2026-02-10T05:00:00Z","v":6101,"vw":17.575639},{"c":17.75,"h":17.765,"l":17.56,"n":139,"o":17.765,"t":"2026-02-11T05:00:00Z","v":8617,"vw":17.638064},{"c":17.4014,"h":17.89,"l":17.34,"n":140,"o":17.89,"t":"2026-02-12T05:00:00Z","v":7094,"vw":17.520422},{"c":17.6431,"h":17.74,"l":17.421,"n":154,"o":17.435,"t":"2026-02-13T05:00:00Z","v":9162,"vw":17.517745},{"c":17.5947,"h":17.65,"l":17.41,"n":215,"o":17.64,"t":"2026-02-17T05:00:00Z","v":8441,"vw":17.567056},{"c":17.61,"h":17.7599,"l":17.6,"n":114,"o":17.6,"t":"2026-02-18T05:00:00Z","v":3715,"vw":17.667893},{"c":17.415,"h":17.46,"l":17.288,"n":136,"o":17.46,"t":"2026-02-19T05:00:00Z","v":10314,"vw":17.395539},{"c":17.467,"h":17.54,"l":17.24,"n":182,"o":17.26,"t":"2026-02-20T05:00:00Z","v":14897,"vw":17.315666},{"c":17.38,"h":17.59,"l":17.3,"n":130,"o":17.49,"t":"2026-02-23T05:00:00Z","v":5121,"vw":17.400841},{"c":17.6885,"h":17.74,"l":17.43,"n":114,"o":17.43,"t":"2026-02-24T05:00:00Z","v":6581,"vw":17.679628},{"c":17.8035,"h":17.8035,"l":17.715,"n":109,"o":17.7399,"t":"2026-02-25T05:00:00Z","v":4243,"vw":17.745412},{"c":17.4862,"h":17.555,"l":17.3082,"n":148,"o":17.555,"t":"2026-02-26T05:00:00Z","v":9120,"vw":17.465008},{"c":17.27,"h":17.36,"l":17.17,"n":162,"o":17.21,"t":"2026-02-27T05:00:00Z","v":12192,"vw":17.235833},{"c":17.1993,"h":17.1993,"l":16.86,"n":195,"o":16.88,"t":"2026-03-02T05:00:00Z","v":9191,"vw":17.029011},{"c":16.396,"h":16.5288,"l":16.05,"n":310,"o":16.4,"t":"2026-03-03T05:00:00Z","v":10760,"vw":16.349595},{"c":16.5201,"h":16.62,"l":16.3718,"n":235,"o":16.48,"t":"2026-03-04T05:00:00Z","v":8560,"vw":16.527906},{"c":16.105,"h":16.44,"l":16.0135,"n":167,"o":16.26,"t":"2026-03-05T05:00:00Z","v":14935,"vw":16.236387},{"c":15.933,"h":16.07,"l":15.855,"n":225,"o":15.93,"t":"2026-03-06T05:00:00Z","v":8050,"vw":15.978642},{"c":16.3053,"h":16.34,"l":15.8,"n":161,"o":15.8,"t":"2026-03-09T04:00:00Z","v":6197,"vw":15.989957},{"c":16.4327,"h":16.66,"l":16.4327,"n":111,"o":16.54,"t":"2026-03-10T04:00:00Z","v":7483,"vw":16.583361},{"c":16.6682,"h":16.76,"l":16.63,"n":113,"o":16.67,"t":"2026-03-11T04:00:00Z","v":3328,"vw":16.701149},{"c":16.27,"h":16.5,"l":16.27,"n":123,"o":16.5,"t":"2026-03-12T04:00:00Z","v":9235,"vw":16.35909},{"c":16.222,"h":16.25,"l":16.222,"n":82,"o":16.25,"t":"2026-03-13T04:00:00Z","v":553,"vw":16.25},{"c":16.6552,"h":16.67,"l":16.62,"n":110,"o":16.67,"t":"2026-03-16T04:00:00Z","v":3917,"vw":16.63838},{"c":16.7173,"h":16.84,"l":16.65,"n":112,"o":16.84,"t":"2026-03-17T04:00:00Z","v":6362,"vw":16.731144},{"c":16.41,"h":16.66,"l":16.41,"n":111,"o":16.61,"t":"2026-03-18T04:00:00Z","v":5183,"vw":16.580835},{"c":16.4093,"h":16.4899,"l":16.14,"n":106,"o":16.14,"t":"2026-03-19T04:00:00Z","v":7190,"vw":16.26111},{"c":15.9451,"h":16.215,"l":15.87,"n":171,"o":16.215,"t":"2026-03-20T04:00:00Z","v":8618,"vw":16.121648},{"c":16.6,"h":16.68,"l":16.36,"n":205,"o":16.36,"t":"2026-03-23T04:00:00Z","v":9457,"vw":16.497068},{"c":16.5419,"h":16.65,"l":16.35,"n":119,"o":16.35,"t":"2026-03-24T04:00:00Z","v":7766,"vw":16.562213},{"c":16.6625,"h":16.87,"l":16.631,"n":151,"o":16.79,"t":"2026-03-25T04:00:00Z","v":11155,"vw":16.764931},{"c":16.199,"h":16.49,"l":16.1901,"n":122,"o":16.4405,"t":"2026-03-26T04:00:00Z","v":12791,"vw":16.372918},{"c":15.85,"h":16.18,"l":15.85,"n":176,"o":16.18,"t":"2026-03-27T04:00:00Z","v":14487,"vw":15.941621},{"c":15.7535,"h":16.145,"l":15.695,"n":170,"o":16.11,"t":"2026-03-30T04:00:00Z","v":4348,"vw":15.909422},{"c":16.4455,"h":16.4455,"l":15.87,"n":83,"o":15.87,"t":"2026-03-31T04:00:00Z","v":1774,"vw":15.899982},{"c":16.6299,"h":16.735,"l":16.58,"n":114,"o":16.64,"t":"2026-04-01T04:00:00Z","v":6334,"vw":16.703167},{"c":16.5907,"h":16.5907,"l":16.2205,"n":101,"o":16.225,"t":"2026-04-02T04:00:00Z","v":2598,"vw":16.458073},{"c":16.6433,"h":16.74,"l":16.57,"n":165,"o":16.72,"t":"2026-04-06T04:00:00Z","v":3241,"vw":16.686415},{"c":16.5216,"h":16.6,"l":16.2,"n":120,"o":16.6,"t":"2026-04-07T04:00:00Z","v":5174,"vw":16.271133},{"c":17.1,"h":17.42,"l":17.095,"n":151,"o":17.27,"t":"2026-04-08T04:00:00Z","v":5324,"vw":17.176311},{"c":17.127,"h":17.1481,"l":16.97,"n":72,"o":16.97,"t":"2026-04-09T04:00:00Z","v":754,"vw":17.053273},{"c":17.4244,"h":17.52,"l":17.34,"n":126,"o":17.34,"t":"2026-04-10T04:00:00Z","v":3166,"vw":17.398321},{"c":17.6632,"h":17.6632,"l":17.26,"n":131,"o":17.26,"t":"2026-04-13T04:00:00Z","v":3755,"vw":17.35991},{"c":17.84,"h":17.855,"l":17.71,"n":106,"o":17.71,"t":"2026-04-14T04:00:00Z","v":3386,"vw":17.817547},{"c":17.9148,"h":17.9148,"l":17.64,"n":119,"o":17.64,"t":"2026-04-15T04:00:00Z","v":4866,"vw":17.837868},{"c":18.245,"h":18.245,"l":18.06,"n":175,"o":18.12,"t":"2026-04-16T04:00:00Z","v":9890,"vw":18.203353},{"c":18.6466,"h":18.87,"l":18.61,"n":248,"o":18.68,"t":"2026-04-17T04:00:00Z","v":8990,"vw":18.762819},{"c":18.6191,"h":18.62,"l":18.48,"n":153,"o":18.51,"t":"2026-04-20T04:00:00Z","v":3316,"vw":18.538771},{"c":18.6477,"h":18.96,"l":18.61,"n":132,"o":18.79,"t":"2026-04-21T04:00:00Z","v":6360,"vw":18.742558},{"c":18.7,"h":18.82,"l":18.62,"n":176,"o":18.82,"t":"2026-04-22T04:00:00Z","v":9725,"vw":18.702313},{"c":18.69,"h":18.93,"l":18.5,"n":171,"o":18.84,"t":"2026-04-23T04:00:00Z","v":10630,"vw":18.797951},{"c":18.8055,"h":18.875,"l":18.68,"n":138,"o":18.69,"t":"2026-04-24T04:00:00Z","v":9805,"vw":18.790295},{"c":18.765,"h":18.8091,"l":18.65,"n":187,"o":18.76,"t":"2026-04-27T04:00:00Z","v":12251,"vw":18.752743},{"c":18.27,"h":18.39,"l":18.2001,"n":178,"o":18.39,"t":"2026-04-28T04:00:00Z","v":4624,"vw":18.267249},{"c":18.65,"h":18.8,"l":18.59,"n":151,"o":18.7,"t":"2026-04-29T04:00:00Z","v":6050,"vw":18.677022},{"c":19.295,"h":19.295,"l":18.81,"n":209,"o":18.81,"t":"2026-04-30T04:00:00Z","v":9267,"vw":19.211563},{"c":19.23,"h":19.29,"l":19.18,"n":287,"o":19.28,"t":"2026-05-01T04:00:00Z","v":12312,"vw":19.249455},{"c":19.14,"h":19.3,"l":19.11,"n":184,"o":19.25,"t":"2026-05-04T04:00:00Z","v":7044,"vw":19.182666},{"c":19.39,"h":19.44,"l":19.33,"n":219,"o":19.355,"t":"2026-05-05T04:00:00Z","v":12850,"vw":19.387812},{"c":19.78,"h":19.795,"l":19.47,"n":238,"o":19.51,"t":"2026-05-06T04:00:00Z","v":15742,"vw":19.666808},{"c":19.64,"h":20.12,"l":19.581,"n":223,"o":20.12,"t":"2026-05-07T04:00:00Z","v":11796,"vw":19.907238},{"c":19.92,"h":19.96,"l":19.875,"n":178,"o":19.875,"t":"2026-05-08T04:00:00Z","v":4853,"vw":19.911869},{"c":20.18,"h":20.255,"l":19.97,"n":267,"o":19.97,"t":"2026-05-11T04:00:00Z","v":12102,"vw":20.150649},{"c":19.75,"h":19.93,"l":19.4,"n":216,"o":19.93,"t":"2026-05-12T04:00:00Z","v":6587,"vw":19.657439},{"c":20.35,"h":20.42,"l":20.245,"n":213,"o":20.245,"t":"2026-05-13T04:00:00Z","v":7602,"vw":20.362484},{"c":20.3146,"h":20.38,"l":20.22,"n":174,"o":20.31,"t":"2026-05-14T04:00:00Z","v":4291,"vw":20.324664},{"c":19.6763,"h":19.82,"l":19.57,"n":188,"o":19.82,"t":"2026-05-15T04:00:00Z","v":6259,"vw":19.692542},{"c":19.3735,"h":19.73,"l":19.2801,"n":171,"o":19.73,"t":"2026-05-18T04:00:00Z","v":10156,"vw":19.395364},{"c":18.8684,"h":19.02,"l":18.66,"n":159,"o":18.9,"t":"2026-05-19T04:00:00Z","v":8980,"vw":18.842996},{"c":19.2988,"h":19.2988,"l":18.865,"n":120,"o":18.865,"t":"2026-05-20T04:00:00Z","v":2520,"vw":19.188828},{"c":19.4603,"h":19.55,"l":19.19,"n":161,"o":19.27,"t":"2026-05-21T04:00:00Z","v":13146,"vw":19.338618},{"c":20,"h":20.03,"l":19.795,"n":205,"o":19.795,"t":"2026-05-22T04:00:00Z","v":6632,"vw":19.97109},{"c":20.67,"h":20.69,"l":20.34,"n":241,"o":20.34,"t":"2026-05-26T04:00:00Z","v":16389,"vw":20.576392},{"c":20.5787,"h":20.66,"l":20.44,"n":174,"o":20.66,"t":"2026-05-27T04:00:00Z","v":8746,"vw":20.521613},{"c":20.865,"h":20.98,"l":20.43,"n":176,"o":20.62,"t":"2026-05-28T04:00:00Z","v":7841,"vw":20.88134},{"c":20.8104,"h":20.989,"l":20.8,"n":180,"o":20.81,"t":"2026-05-29T04:00:00Z","v":13167,"vw":20.908214},{"c":20.805,"h":20.9,"l":20.62,"n":226,"o":20.72,"t":"2026-06-01T04:00:00Z","v":17975,"vw":20.757684},{"c":21.57,"h":21.63,"l":21.06,"n":251,"o":21.06,"t":"2026-06-02T04:00:00Z","v":18864,"vw":21.421317},{"c":21.3841,"h":21.48,"l":21.21,"n":235,"o":21.37,"t":"2026-06-03T04:00:00Z","v":27490,"vw":21.340303},{"c":21.12,"h":21.155,"l":20.87,"n":176,"o":20.95,"t":"2026-06-04T04:00:00Z","v":16083,"vw":21.01967},{"c":19.575,"h":20.52,"l":19.575,"n":326,"o":20.52,"t":"2026-06-05T04:00:00Z","v":20499,"vw":19.965857},{"c":19.7805,"h":19.945,"l":19.75,"n":195,"o":19.75,"t":"2026-06-08T04:00:00Z","v":6635,"vw":19.872428},{"c":19.39,"h":20.08,"l":18.94,"n":228,"o":19.955,"t":"2026-06-09T04:00:00Z","v":26329,"vw":19.54424},{"c":18.77,"h":19.27,"l":18.77,"n":202,"o":19.2,"t":"2026-06-10T04:00:00Z","v":12050,"vw":19.023813},{"c":19.525,"h":19.525,"l":18.875,"n":145,"o":19.03,"t":"2026-06-11T04:00:00Z","v":11136,"vw":19.101298},{"c":19.7361,"h":19.79,"l":19.62,"n":156,"o":19.65,"t":"2026-06-12T04:00:00Z","v":9486,"vw":19.728948},{"c":20.28,"h":20.2899,"l":20.171,"n":184,"o":20.18,"t":"2026-06-15T04:00:00Z","v":12570,"vw":20.240881},{"c":19.7052,"h":20.16,"l":19.7052,"n":171,"o":20.06,"t":"2026-06-16T04:00:00Z","v":10654,"vw":19.891271},{"c":19.35,"h":19.79,"l":19.35,"n":140,"o":19.72,"t":"2026-06-17T04:00:00Z","v":6727,"vw":19.618438},{"c":19.7207,"h":19.7207,"l":19.57,"n":103,"o":19.61,"t":"2026-06-18T04:00:00Z","v":7538,"vw":19.68648},{"c":19.951,"h":20.145,"l":19.85,"n":269,"o":19.85,"t":"2026-06-22T04:00:00Z","v":9253,"vw":19.999843},{"c":19.0617,"h":19.34,"l":19.03,"n":273,"o":19.18,"t":"2026-06-23T04:00:00Z","v":12051,"vw":19.142657},{"c":18.8703,"h":19.065,"l":18.835,"n":168,"o":18.955,"t":"2026-06-24T04:00:00Z","v":17282,"vw":18.983872},{"c":18.8628,"h":19.1,"l":18.64,"n":142,"o":19.1,"t":"2026-06-25T04:00:00Z","v":5617,"vw":18.851471},{"c":18.5185,"h":18.5901,"l":18.37,"n":201,"o":18.37,"t":"2026-06-26T04:00:00Z","v":15203,"vw":18.431023},{"c":19.0046,"h":19.0046,"l":18.685,"n":171,"o":18.685,"t":"2026-06-29T04:00:00Z","v":9460,"vw":18.884701},{"c":19.3886,"h":19.41,"l":19.05,"n":187,"o":19.05,"t":"2026-06-30T04:00:00Z","v":11585,"vw":19.304295},{"c":19.2821,"h":19.495,"l":19.225,"n":174,"o":19.28,"t":"2026-07-01T04:00:00Z","v":6752,"vw":19.358146},{"c":18.8402,"h":19.44,"l":18.61,"n":154,"o":19.35,"t":"2026-07-02T04:00:00Z","v":15076,"vw":19.017816},{"c":19.3033,"h":19.4699,"l":18.97,"n":195,"o":18.97,"t":"2026-07-06T04:00:00Z","v":6672,"vw":19.236479},{"c":18.561,"h":18.97,"l":18.53,"n":177,"o":18.97,"t":"2026-07-07T04:00:00Z","v":32771,"vw":18.637456},{"c":18.4849,"h":18.4849,"l":18.16,"n":171,"o":18.34,"t":"2026-07-08T04:00:00Z","v":18155,"vw":18.34583},{"c":18.83,"h":18.94,"l":18.64,"n":156,"o":18.64,"t":"2026-07-09T04:00:00Z","v":13060,"vw":18.797941},{"c":18.76,"h":18.89,"l":18.72,"n":184,"o":18.81,"t":"2026-07-10T04:00:00Z","v":11848,"vw":18.779202},{"c":18.3465,"h":18.59,"l":18.33,"n":151,"o":18.59,"t":"2026-07-13T04:00:00Z","v":4749,"vw":18.440204},{"c":18.4834,"h":18.71,"l":18.45,"n":117,"o":18.71,"t":"2026-07-14T04:00:00Z","v":2100,"vw":18.513181},{"c":18.5354,"h":18.7448,"l":18.39,"n":157,"o":18.7448,"t":"2026-07-15T04:00:00Z","v":5027,"vw":18.580332},{"c":18.3353,"h":18.52,"l":18.31,"n":153,"o":18.52,"t":"2026-07-16T04:00:00Z","v":3989,"vw":18.425672},{"c":18.0915,"h":18.185,"l":17.77,"n":198,"o":17.86,"t":"2026-07-17T04:00:00Z","v":7482,"vw":17.973916},{"c":17.936,"h":18.16,"l":17.936,"n":153,"o":18.13,"t":"2026-07-20T04:00:00Z","v":4611,"vw":18.087635},{"c":18.3103,"h":18.37,"l":18.285,"n":133,"o":18.285,"t":"2026-07-21T04:00:00Z","v":6001,"vw":18.351142},{"c":18.1575,"h":18.35,"l":18.13,"n":113,"o":18.13,"t":"2026-07-22T04:00:00Z","v":4939,"vw":18.331544},{"c":17.8152,"h":17.9991,"l":17.74,"n":128,"o":17.94,"t":"2026-07-23T04:00:00Z","v":6592,"vw":17.766558},{"c":17.44,"h":17.78,"l":17.44,"n":132,"o":17.78,"t":"2026-07-24T04:00:00Z","v":3476,"vw":17.582601},{"c":17.7076,"h":17.7499,"l":17.52,"n":131,"o":17.69,"t":"2026-07-27T04:00:00Z","v":4234,"vw":17.586649},{"c":17.6993,"h":17.6993,"l":17.51,"n":124,"o":17.51,"t":"2026-07-28T04:00:00Z","v":4711,"vw":17.574978},{"c":17.4816,"h":17.9299,"l":17.3601,"n":107,"o":17.49,"t":"2026-07-29T04:00:00Z","v":9087,"vw":17.400462},{"c":17.9023,"h":17.9023,"l":17.655,"n":101,"o":17.655,"t":"2026-07-30T04:00:00Z","v":953,"vw":17.699649},{"c":17.7107,"h":17.75,"l":17.63,"n":129,"o":17.665,"t":"2026-07-31T04:00:00Z","v":3442,"vw":17.673086},{"c":17.842,"h":17.95,"l":17.5956,"n":179,"o":17.6,"t":"2026-08-03T04:00:00Z","v":7060,"vw":17.812028},{"c":18.143,"h":18.143,"l":17.8,"n":128,"o":17.85,"t":"2026-08-04T04:00:00Z","v":5513,"vw":18.000922},{"c":17.797,"h":18.015,"l":17.7501,"n":160,"o":18.01,"t":"2026-08-05T04:00:00Z","v":2672,"vw":17.90253},{"c":17.58,"h":17.78,"l":17.58,"n":118,"o":17.62,"t":"2026-08-06T04:00:00Z","v":3149,"vw":17.633883},{"c":18.246,"h":18.246,"l":17.98,"n":133,"o":17.98,"t":"2026-08-07T04:00:00Z","v":4144,"vw":18.165227},{"c":18.185,"h":18.35,"l":18.155,"n":179,"o":18.34,"t":"2026-08-10T04:00:00Z","v":4750,"vw":18.209753},{"c":18.1753,"h":18.25,"l":18.12,"n":114,"o":18.18,"t":"2026-08-11T04:00:00Z","v":3872,"vw":18.1764},{"c":18.1066,"h":18.16,"l":18.071,"n":131,"o":18.1106,"t":"2026-08-12T04:00:00Z","v":1738,"vw":18.105601},{"c":18.0855,"h":18.13,"l":17.98,"n":155,"o":17.98,"t":"2026-08-13T04:00:00Z","v":9602,"vw":18.055119},{"c":18.1872,"h":18.1872,"l":18.09,"n":104,"o":18.18,"t":"2026-08-14T04:00:00Z","v":2454,"vw":18.128918},{"c":18.2448,"h":18.4,"l":18.2448,"n":125,"o":18.3,"t":"2026-08-17T04:00:00Z","v":1351,"vw":18.37471},{"c":17.6188,"h":17.87,"l":17.59,"n":166,"o":17.87,"t":"2026-08-18T04:00:00Z","v":7145,"vw":17.665803},{"c":17.6763,"h":17.76,"l":17.52,"n":134,"o":17.71,"t":"2026-08-19T04:00:00Z","v":5042,"vw":17.7101},{"c":17.5886,"h":17.6215,"l":17.5886,"n":101,"o":17.61,"t":"2026-08-20T04:00:00Z","v":3760,"vw":17.610962},{"c":17.89,"h":17.9499,"l":17.7,"n":140,"o":17.7,"t":"2026-08-21T04:00:00Z","v":7375,"vw":17.737416},{"c":17.4438,"h":17.75,"l":17.4438,"n":177,"o":17.75,"t":"2026-08-24T04:00:00Z","v":4276,"vw":17.569425},{"c":17.5315,"h":17.5315,"l":17.44,"n":84,"o":17.44,"t":"2026-08-25T04:00:00Z","v":2568,"vw":17.466927},{"c":17.3149,"h":17.43,"l":17.311,"n":109,"o":17.43,"t":"2026-08-26T04:00:00Z","v":2332,"vw":17.368172},{"c":17.425,"h":17.4749,"l":17.36,"n":122,"o":17.36,"t":"2026-08-27T04:00:00Z","v":3507,"vw":17.444848},{"c":17.3326,"h":17.45,"l":17.23,"n":160,"o":17.45,"t":"2026-08-28T04:00:00Z","v":7145,"vw":17.362101},{"c":17.18,"h":17.195,"l":17.12,"n":153,"o":17.1771,"t":"2026-08-31T04:00:00Z","v":2136,"vw":17.164631},{"c":16.8509,"h":16.95,"l":16.83,"n":160,"o":16.9198,"t":"2026-09-01T04:00:00Z","v":6814,"vw":16.882771},{"c":16.9646,"h":16.9899,"l":16.88,"n":118,"o":16.88,"t":"2026-09-02T04:00:00Z","v":2574,"vw":16.895349},{"c":17.1757,"h":17.1757,"l":17.12,"n":86,"o":17.12,"t":"2026-09-03T04:00:00Z","v":804,"vw":17.150159},{"c":17.2758,"h":17.3,"l":17.11,"n":122,"o":17.11,"t":"2026-09-04T04:00:00Z","v":4051,"vw":17.221408},{"c":17.09,"h":17.22,"l":17.09,"n":148,"o":17.22,"t":"2026-09-08T04:00:00Z","v":1421,"vw":17.139223},{"c":16.7788,"h":17.0199,"l":16.7788,"n":125,"o":16.99,"t":"2026-09-09T04:00:00Z","v":2138,"vw":16.946671},{"c":16.6452,"h":16.72,"l":16.44,"n":129,"o":16.54,"t":"2026-09-10T04:00:00Z","v":3140,"vw":16.639341},{"c":16.8876,"h":16.98,"l":16.83,"n":109,"o":16.83,"t":"2026-09-11T04:00:00Z","v":1532,"vw":16.926239},{"c":16.5646,"h":16.67,"l":16.55,"n":131,"o":16.66,"t":"2026-09-14T04:00:00Z","v":3703,"vw":16.59747},{"c":16.3621,"h":16.52,"l":16.33,"n":122,"o":16.52,"t":"2026-09-15T04:00:00Z","v":4494,"vw":16.41033},{"c":16.2555,"h":16.465,"l":16.2555,"n":143,"o":16.465,"t":"2026-09-16T04:00:00Z","v":5873,"vw":16.396807},{"c":16.5343,"h":16.61,"l":16.53,"n":106,"o":16.54,"t":"2026-09-17T04:00:00Z","v":3165,"vw":16.575061},{"c":16.46,"h":16.46,"l":16.365,"n":131,"o":16.365,"t":"2026-09-18T04:00:00Z","v":9920,"vw":16.427714},{"c":16.654,"h":16.685,"l":16.5,"n":239,"o":16.57,"t":"2026-09-21T04:00:00Z","v":13495,"vw":16.550341},{"c":16.7534,"h":16.7534,"l":16.68,"n":112,"o":16.725,"t":"2026-09-22T04:00:00Z","v":4384,"vw":16.700421},{"c":16.5048,"h":16.56,"l":16.48,"n":95,"o":16.56,"t":"2026-09-23T04:00:00Z","v":1705,"vw":16.522539},{"c":16.2909,"h":16.41,"l":16.22,"n":143,"o":16.39,"t":"2026-09-24T04:00:00Z","v":3711,"vw":16.342948},{"c":16.385,"h":16.39,"l":16.32,"n":106,"o":16.32,"t":"2026-09-25T04:00:00Z","v":1322,"vw":16.358333},{"c":16.1366,"h":16.38,"l":16.1366,"n":165,"o":16.38,"t":"2026-09-28T04:00:00Z","v":3286,"vw":16.191017},{"c":16.081,"h":16.081,"l":16.081,"n":106,"o":16.081,"t":"2026-09-29T04:00:00Z","v":798,"vw":16.081},{"c":16.06,"h":16.19,"l":16.06,"n":104,"o":16.19,"t":"2026-09-30T04:00:00Z","v":3144,"vw":16.158769},{"c":16.142,"h":16.15,"l":16.035,"n":116,"o":16.035,"t":"2026-10-01T04:00:00Z","v":1532,"vw":16.094903},{"c":16.362,"h":16.362,"l":16.27,"n":98,"o":16.27,"t":"2026-10-02T04:00:00Z","v":1096,"vw":16.286739},{"c":16.4383,"h":16.49,"l":16.35,"n":143,"o":16.35,"t":"2026-10-05T04:00:00Z","v":3288,"vw":16.407346},{"c":16.5466,"h":16.6,"l":16.5399,"n":109,"o":16.6,"t":"2026-10-06T04:00:00Z","v":1464,"vw":16.569271},{"c":16.2196,"h":16.2196,"l":16.151,"n":121,"o":16.17,"t":"2026-10-07T04:00:00Z","v":1571,"vw":16.182424},{"c":16.0049,"h":16.06,"l":15.8401,"n":166,"o":16.06,"t":"2026-10-08T04:00:00Z","v":6883,"vw":15.969983},{"c":16.1266,"h":16.21,"l":16.101,"n":103,"o":16.19,"t":"2026-10-09T04:00:00Z","v":2233,"vw":16.180892},{"c":15.8143,"h":16.05,"l":15.7901,"n":155,"o":16.05,"t":"2026-10-12T04:00:00Z","v":7330,"vw":15.891318},{"c":15.78,"h":15.79,"l":15.71,"n":104,"o":15.75,"t":"2026-10-13T04:00:00Z","v":6684,"vw":15.74447},{"c":15.4042,"h":15.6,"l":15.325,"n":162,"o":15.6,"t":"2026-10-14T04:00:00Z","v":5237,"vw":15.483177},{"c":15.5015,"h":15.5015,"l":15.165,"n":93,"o":15.165,"t":"2026-10-15T04:00:00Z","v":1424,"vw":15.359765},{"c":15.18,"h":15.495,"l":15.12,"n":145,"o":15.495,"t":"2026-10-16T04:00:00Z","v":6554,"vw":15.197376},{"c":15.2792,"h":15.37,"l":15.265,"n":82,"o":15.37,"t":"2026-10-19T04:00:00Z","v":1466,"vw":15.350067},{"c":15.4218,"h":15.51,"l":15.175,"n":126,"o":15.175,"t":"2026-10-20T04:00:00Z","v":10153,"vw":15.407532},{"c":15.265,"h":15.34,"l":15.25,"n":131,"o":15.34,"t":"2026-10-21T04:00:00Z","v":28347,"vw":15.296684},{"c":14.8016,"h":14.9,"l":14.76,"n":177,"o":14.84,"t":"2026-10-22T04:00:00Z","v":6678,"vw":14.831549}],"volatilityBars":[{"c":16.565,"h":16.57,"l":16.52,"n":20,"o":16.57,"t":"2026-09-21T13:30:00Z","v":6774,"vw":16.540927},{"c":16.53,"h":16.53,"l":16.53,"n":3,"o":16.53,"t":"2026-09-21T13:45:00Z","v":312,"vw":16.53},{"c":16.5499,"h":16.5499,"l":16.5499,"n":4,"o":16.5499,"t":"2026-09-21T14:00:00Z","v":729,"vw":16.5499},{"c":16.5,"h":16.54,"l":16.5,"n":15,"o":16.5,"t":"2026-09-21T14:45:00Z","v":3000,"vw":16.511193},{"c":16.655,"h":16.655,"l":16.655,"n":1,"o":16.655,"t":"2026-09-21T17:00:00Z","v":100,"vw":16.655},{"c":16.67,"h":16.67,"l":16.67,"n":1,"o":16.67,"t":"2026-09-21T18:00:00Z","v":100,"vw":16.67},{"c":16.685,"h":16.685,"l":16.685,"n":3,"o":16.685,"t":"2026-09-21T19:00:00Z","v":1005,"vw":16.685},{"c":16.65,"h":16.65,"l":16.65,"n":2,"o":16.65,"t":"2026-09-21T19:30:00Z","v":111,"vw":16.65},{"c":16.67,"h":16.67,"l":16.67,"n":2,"o":16.67,"t":"2026-09-21T19:45:00Z","v":119,"vw":16.67},{"c":16.725,"h":16.725,"l":16.725,"n":1,"o":16.725,"t":"2026-09-22T13:30:00Z","v":100,"vw":16.725},{"c":16.71,"h":16.71,"l":16.68,"n":11,"o":16.71,"t":"2026-09-22T14:15:00Z","v":2035,"vw":16.6985},{"c":16.685,"h":16.685,"l":16.685,"n":1,"o":16.685,"t":"2026-09-22T16:00:00Z","v":914,"vw":16.685},{"c":16.71,"h":16.71,"l":16.7,"n":3,"o":16.7,"t":"2026-09-22T17:45:00Z","v":300,"vw":16.703333},{"c":16.74,"h":16.74,"l":16.74,"n":3,"o":16.74,"t":"2026-09-22T19:45:00Z","v":369,"vw":16.74},{"c":16.56,"h":16.56,"l":16.56,"n":3,"o":16.56,"t":"2026-09-23T15:30:00Z","v":107,"vw":16.56},{"c":16.535,"h":16.535,"l":16.535,"n":1,"o":16.535,"t":"2026-09-23T16:00:00Z","v":500,"vw":16.535},{"c":16.48,"h":16.48,"l":16.48,"n":1,"o":16.48,"t":"2026-09-23T17:30:00Z","v":100,"vw":16.48},{"c":16.535,"h":16.535,"l":16.535,"n":2,"o":16.535,"t":"2026-09-23T18:15:00Z","v":182,"vw":16.535},{"c":16.5,"h":16.53,"l":16.5,"n":6,"o":16.53,"t":"2026-09-23T18:45:00Z","v":503,"vw":16.506024},{"c":16.525,"h":16.525,"l":16.525,"n":1,"o":16.525,"t":"2026-09-23T19:00:00Z","v":100,"vw":16.525},{"c":16.41,"h":16.41,"l":16.39,"n":10,"o":16.39,"t":"2026-09-24T13:30:00Z","v":1873,"vw":16.396538},{"c":16.305,"h":16.305,"l":16.305,"n":2,"o":16.305,"t":"2026-09-24T13:45:00Z","v":184,"vw":16.305},{"c":16.31,"h":16.31,"l":16.25,"n":3,"o":16.25,"t":"2026-09-24T16:15:00Z","v":354,"vw":16.293003},{"c":16.22,"h":16.23,"l":16.22,"n":10,"o":16.23,"t":"2026-09-24T19:00:00Z","v":724,"vw":16.226192},{"c":16.365,"h":16.365,"l":16.32,"n":5,"o":16.32,"t":"2026-09-25T13:45:00Z","v":360,"vw":16.352143},{"c":16.33,"h":16.33,"l":16.33,"n":1,"o":16.33,"t":"2026-09-25T15:15:00Z","v":100,"vw":16.33},{"c":16.35,"h":16.35,"l":16.35,"n":1,"o":16.35,"t":"2026-09-25T17:30:00Z","v":100,"vw":16.35},{"c":16.39,"h":16.39,"l":16.39,"n":1,"o":16.39,"t":"2026-09-25T18:15:00Z","v":100,"vw":16.39},{"c":16.385,"h":16.385,"l":16.385,"n":1,"o":16.385,"t":"2026-09-25T19:45:00Z","v":100,"vw":16.385},{"c":16.64,"h":16.64,"l":16.64,"n":1,"o":16.64,"t":"2026-09-25T22:00:00Z","v":200,"vw":16.64},{"c":16.38,"h":16.38,"l":16.38,"n":5,"o":16.38,"t":"2026-09-28T13:30:00Z","v":243,"vw":16.38},{"c":16.165,"h":16.165,"l":16.165,"n":1,"o":16.165,"t":"2026-09-28T15:00:00Z","v":1700,"vw":16.165},{"c":16.17,"h":16.17,"l":16.1382,"n":5,"o":16.1382,"t":"2026-09-28T15:45:00Z","v":207,"vw":16.1541},{"c":16.23,"h":16.23,"l":16.23,"n":1,"o":16.23,"t":"2026-09-28T16:15:00Z","v":100,"vw":16.23},{"c":16.2,"h":16.2,"l":16.2,"n":1,"o":16.2,"t":"2026-09-28T17:15:00Z","v":300,"vw":16.2},{"c":16.19,"h":16.19,"l":16.19,"n":4,"o":16.19,"t":"2026-09-30T13:30:00Z","v":143,"vw":16.19},{"c":16.175,"h":16.175,"l":16.175,"n":2,"o":16.175,"t":"2026-09-30T16:00:00Z","v":151,"vw":16.175},{"c":16.12,"h":16.17,"l":16.12,"n":6,"o":16.17,"t":"2026-09-30T16:30:00Z","v":2256,"vw":16.160396},{"c":16.1699,"h":16.1699,"l":16.1699,"n":2,"o":16.1699,"t":"2026-09-30T17:00:00Z","v":138,"vw":16.1699},{"c":16.06,"h":16.06,"l":16.06,"n":1,"o":16.06,"t":"2026-09-30T19:45:00Z","v":121,"vw":16.06},{"c":16.035,"h":16.035,"l":16.035,"n":2,"o":16.035,"t":"2026-10-01T15:15:00Z","v":129,"vw":16.035},{"c":16.06,"h":16.06,"l":16.06,"n":3,"o":16.06,"t":"2026-10-01T16:45:00Z","v":244,"vw":16.06},{"c":16.12,"h":16.121,"l":16.12,"n":3,"o":16.12,"t":"2026-10-01T18:00:00Z","v":300,"vw":16.120333},{"c":16.15,"h":16.15,"l":16.15,"n":2,"o":16.15,"t":"2026-10-01T19:30:00Z","v":155,"vw":16.15},{"c":16.27,"h":16.27,"l":16.27,"n":2,"o":16.27,"t":"2026-10-02T17:15:00Z","v":399,"vw":16.27},{"c":16.3201,"h":16.3201,"l":16.32,"n":5,"o":16.32,"t":"2026-10-02T18:15:00Z","v":261,"vw":16.32005},{"c":16.35,"h":16.35,"l":16.35,"n":10,"o":16.35,"t":"2026-10-05T13:30:00Z","v":480,"vw":16.35},{"c":16.39,"h":16.39,"l":16.39,"n":2,"o":16.39,"t":"2026-10-05T16:00:00Z","v":485,"vw":16.39},{"c":16.391,"h":16.391,"l":16.391,"n":3,"o":16.391,"t":"2026-10-05T16:30:00Z","v":334,"vw":16.391},{"c":16.43,"h":16.43,"l":16.42,"n":2,"o":16.42,"t":"2026-10-05T18:00:00Z","v":300,"vw":16.425},{"c":16.44,"h":16.44,"l":16.42,"n":6,"o":16.421,"t":"2026-10-05T18:30:00Z","v":763,"vw":16.425125},{"c":16.49,"h":16.49,"l":16.49,"n":1,"o":16.49,"t":"2026-10-05T19:15:00Z","v":268,"vw":16.49},{"c":16.6,"h":16.6,"l":16.6,"n":1,"o":16.6,"t":"2026-10-06T13:45:00Z","v":150,"vw":16.6},{"c":16.5399,"h":16.5399,"l":16.5399,"n":2,"o":16.5399,"t":"2026-10-06T14:30:00Z","v":182,"vw":16.5399},{"c":16.56,"h":16.56,"l":16.56,"n":3,"o":16.56,"t":"2026-10-06T15:00:00Z","v":132,"vw":16.56},{"c":16.57,"h":16.57,"l":16.57,"n":1,"o":16.57,"t":"2026-10-06T15:15:00Z","v":100,"vw":16.57},{"c":16.595,"h":16.595,"l":16.595,"n":4,"o":16.595,"t":"2026-10-06T15:30:00Z","v":303,"vw":16.595},{"c":16.54,"h":16.54,"l":16.54,"n":1,"o":16.54,"t":"2026-10-06T19:30:00Z","v":200,"vw":16.54},{"c":16.1701,"h":16.1701,"l":16.17,"n":3,"o":16.17,"t":"2026-10-07T15:15:00Z","v":279,"vw":16.17005},{"c":16.151,"h":16.151,"l":16.151,"n":2,"o":16.151,"t":"2026-10-07T16:45:00Z","v":300,"vw":16.151},{"c":16.215,"h":16.215,"l":16.215,"n":3,"o":16.215,"t":"2026-10-07T19:15:00Z","v":397,"vw":16.215},{"c":16.06,"h":16.06,"l":16.06,"n":5,"o":16.06,"t":"2026-10-08T13:30:00Z","v":222,"vw":16.06},{"c":16.03,"h":16.03,"l":16.015,"n":14,"o":16.015,"t":"2026-10-08T14:15:00Z","v":1462,"vw":16.028829},{"c":16.05,"h":16.05,"l":16.05,"n":1,"o":16.05,"t":"2026-10-08T14:30:00Z","v":402,"vw":16.05},{"c":15.92,"h":15.955,"l":15.92,"n":8,"o":15.95,"t":"2026-10-08T15:30:00Z","v":3002,"vw":15.935413},{"c":15.96,"h":15.96,"l":15.94,"n":3,"o":15.94,"t":"2026-10-08T16:15:00Z","v":284,"vw":15.95},{"c":15.8401,"h":15.8401,"l":15.8401,"n":3,"o":15.8401,"t":"2026-10-08T17:00:00Z","v":161,"vw":15.8401},{"c":15.9,"h":15.9,"l":15.9,"n":1,"o":15.9,"t":"2026-10-08T17:15:00Z","v":100,"vw":15.9},{"c":15.89,"h":15.89,"l":15.89,"n":1,"o":15.89,"t":"2026-10-08T17:30:00Z","v":100,"vw":15.89},{"c":15.985,"h":15.985,"l":15.985,"n":2,"o":15.985,"t":"2026-10-08T18:45:00Z","v":117,"vw":15.985},{"c":15.985,"h":15.985,"l":15.985,"n":3,"o":15.985,"t":"2026-10-08T19:15:00Z","v":204,"vw":15.985},{"c":16.21,"h":16.21,"l":16.18,"n":12,"o":16.19,"t":"2026-10-09T13:30:00Z","v":1601,"vw":16.191621},{"c":16.101,"h":16.101,"l":16.101,"n":3,"o":16.101,"t":"2026-10-09T14:30:00Z","v":286,"vw":16.101},{"c":16.05,"h":16.05,"l":16.05,"n":6,"o":16.05,"t":"2026-10-12T13:30:00Z","v":1204,"vw":16.05},{"c":15.89,"h":15.89,"l":15.89,"n":10,"o":15.89,"t":"2026-10-12T13:45:00Z","v":2000,"vw":15.89},{"c":15.86,"h":15.89,"l":15.86,"n":3,"o":15.89,"t":"2026-10-12T14:45:00Z","v":1323,"vw":15.874274},{"c":15.86,"h":15.86,"l":15.86,"n":1,"o":15.86,"t":"2026-10-12T15:15:00Z","v":150,"vw":15.86},{"c":15.8899,"h":15.8899,"l":15.8899,"n":3,"o":15.8899,"t":"2026-10-12T17:15:00Z","v":487,"vw":15.8899},{"c":15.85,"h":15.85,"l":15.825,"n":4,"o":15.825,"t":"2026-10-12T18:30:00Z","v":546,"vw":15.84453},{"c":15.7901,"h":15.84,"l":15.7901,"n":9,"o":15.84,"t":"2026-10-12T19:45:00Z","v":1033,"vw":15.813487},{"c":15.75,"h":15.75,"l":15.75,"n":1,"o":15.75,"t":"2026-10-13T13:45:00Z","v":100,"vw":15.75},{"c":15.71,"h":15.71,"l":15.71,"n":5,"o":15.71,"t":"2026-10-13T16:00:00Z","v":246,"vw":15.71},{"c":15.7311,"h":15.7311,"l":15.73,"n":11,"o":15.731,"t":"2026-10-13T16:15:00Z","v":3301,"vw":15.73026},{"c":15.76,"h":15.76,"l":15.76,"n":1,"o":15.76,"t":"2026-10-13T17:30:00Z","v":1651,"vw":15.76},{"c":15.79,"h":15.79,"l":15.79,"n":3,"o":15.79,"t":"2026-10-13T19:30:00Z","v":247,"vw":15.79},{"c":15.78,"h":15.78,"l":15.78,"n":4,"o":15.78,"t":"2026-10-13T19:45:00Z","v":494,"vw":15.78},{"c":15.6,"h":15.6,"l":15.6,"n":3,"o":15.6,"t":"2026-10-14T13:30:00Z","v":1295,"vw":15.6},{"c":15.53,"h":15.53,"l":15.53,"n":5,"o":15.53,"t":"2026-10-14T14:30:00Z","v":255,"vw":15.53},{"c":15.5101,"h":15.5101,"l":15.5101,"n":2,"o":15.5101,"t":"2026-10-14T14:45:00Z","v":116,"vw":15.5101},{"c":15.4399,"h":15.4399,"l":15.439,"n":3,"o":15.439,"t":"2026-10-14T16:00:00Z","v":1000,"vw":15.43945},{"c":15.405,"h":15.439,"l":15.37,"n":11,"o":15.439,"t":"2026-10-14T16:45:00Z","v":1167,"vw":15.417535},{"c":15.37,"h":15.37,"l":15.37,"n":2,"o":15.37,"t":"2026-10-14T17:30:00Z","v":102,"vw":15.37},{"c":15.325,"h":15.325,"l":15.325,"n":1,"o":15.325,"t":"2026-10-14T18:30:00Z","v":100,"vw":15.325},{"c":15.34,"h":15.34,"l":15.34,"n":1,"o":15.34,"t":"2026-10-14T19:00:00Z","v":100,"vw":15.34},{"c":15.37,"h":15.37,"l":15.37,"n":3,"o":15.37,"t":"2026-10-14T19:15:00Z","v":110,"vw":15.37},{"c":15.165,"h":15.165,"l":15.165,"n":2,"o":15.165,"t":"2026-10-15T14:00:00Z","v":122,"vw":15.165},{"c":15.42,"h":15.42,"l":15.42,"n":1,"o":15.42,"t":"2026-10-15T15:45:00Z","v":139,"vw":15.42},{"c":15.35,"h":15.35,"l":15.35,"n":1,"o":15.35,"t":"2026-10-15T16:30:00Z","v":100,"vw":15.35},{"c":15.375,"h":15.375,"l":15.375,"n":3,"o":15.375,"t":"2026-10-15T17:15:00Z","v":207,"vw":15.375},{"c":15.44,"h":15.44,"l":15.41,"n":25,"o":15.41,"t":"2026-10-15T17:45:00Z","v":358,"vw":15.425},{"c":15.495,"h":15.495,"l":15.495,"n":1,"o":15.495,"t":"2026-10-16T14:00:00Z","v":100,"vw":15.495},{"c":15.46,"h":15.46,"l":15.46,"n":1,"o":15.46,"t":"2026-10-16T14:45:00Z","v":200,"vw":15.46},{"c":15.3701,"h":15.3701,"l":15.37,"n":3,"o":15.37,"t":"2026-10-16T15:00:00Z","v":250,"vw":15.37005},{"c":15.385,"h":15.385,"l":15.385,"n":3,"o":15.385,"t":"2026-10-16T15:30:00Z","v":144,"vw":15.385},{"c":15.34,"h":15.34,"l":15.34,"n":1,"o":15.34,"t":"2026-10-16T16:00:00Z","v":100,"vw":15.34},{"c":15.23,"h":15.23,"l":15.215,"n":4,"o":15.215,"t":"2026-10-16T17:30:00Z","v":401,"vw":15.2225},{"c":15.19,"h":15.19,"l":15.185,"n":4,"o":15.185,"t":"2026-10-16T18:15:00Z","v":220,"vw":15.187706},{"c":15.18,"h":15.18,"l":15.18,"n":3,"o":15.18,"t":"2026-10-16T18:45:00Z","v":434,"vw":15.18},{"c":15.12,"h":15.12,"l":15.12,"n":3,"o":15.12,"t":"2026-10-16T19:15:00Z","v":529,"vw":15.12},{"c":15.16,"h":15.16,"l":15.16,"n":4,"o":15.16,"t":"2026-10-16T19:30:00Z","v":3299,"vw":15.16},{"c":15.18,"h":15.18,"l":15.18,"n":3,"o":15.18,"t":"2026-10-16T19:45:00Z","v":111,"vw":15.18},{"c":15.37,"h":15.37,"l":15.37,"n":3,"o":15.37,"t":"2026-10-19T13:30:00Z","v":975,"vw":15.37},{"c":15.265,"h":15.265,"l":15.265,"n":2,"o":15.265,"t":"2026-10-19T17:45:00Z","v":229,"vw":15.265},{"c":15.175,"h":15.175,"l":15.175,"n":5,"o":15.175,"t":"2026-10-20T13:30:00Z","v":325,"vw":15.175},{"c":15.51,"h":15.51,"l":15.51,"n":6,"o":15.51,"t":"2026-10-20T14:45:00Z","v":110,"vw":15.51},{"c":15.449,"h":15.449,"l":15.44,"n":8,"o":15.44,"t":"2026-10-20T15:15:00Z","v":2000,"vw":15.445006},{"c":15.4,"h":15.4,"l":15.4,"n":1,"o":15.4,"t":"2026-10-20T16:00:00Z","v":234,"vw":15.4},{"c":15.39,"h":15.39,"l":15.39,"n":4,"o":15.39,"t":"2026-10-20T17:00:00Z","v":650,"vw":15.39},{"c":15.4249,"h":15.4249,"l":15.39,"n":14,"o":15.41,"t":"2026-10-20T17:15:00Z","v":6200,"vw":15.408865},{"c":15.34,"h":15.34,"l":15.34,"n":3,"o":15.34,"t":"2026-10-21T13:30:00Z","v":177,"vw":15.34},{"c":15.31,"h":15.31,"l":15.305,"n":4,"o":15.305,"t":"2026-10-21T13:45:00Z","v":12534,"vw":15.307396},{"c":15.26,"h":15.26,"l":15.26,"n":3,"o":15.26,"t":"2026-10-21T14:00:00Z","v":1003,"vw":15.26},{"c":15.25,"h":15.25,"l":15.25,"n":3,"o":15.25,"t":"2026-10-21T14:30:00Z","v":132,"vw":15.25},{"c":15.269,"h":15.269,"l":15.269,"n":1,"o":15.269,"t":"2026-10-21T15:15:00Z","v":100,"vw":15.269},{"c":15.29,"h":15.3,"l":15.29,"n":7,"o":15.3,"t":"2026-10-21T16:15:00Z","v":10566,"vw":15.296687},{"c":15.285,"h":15.285,"l":15.26,"n":9,"o":15.26,"t":"2026-10-21T16:30:00Z","v":3055,"vw":15.264393},{"c":15.3,"h":15.3,"l":15.3,"n":1,"o":15.3,"t":"2026-10-21T18:45:00Z","v":100,"vw":15.3},{"c":14.885,"h":14.885,"l":14.84,"n":9,"o":14.84,"t":"2026-10-22T13:30:00Z","v":2687,"vw":14.842859},{"c":14.9,"h":14.9,"l":14.9,"n":2,"o":14.9,"t":"2026-10-22T14:15:00Z","v":102,"vw":14.9},{"c":14.83,"h":14.83,"l":14.83,"n":4,"o":14.83,"t":"2026-10-22T14:45:00Z","v":103,"vw":14.83},{"c":14.8106,"h":14.84,"l":14.81,"n":4,"o":14.84,"t":"2026-10-22T15:00:00Z","v":400,"vw":14.8189},{"c":14.83,"h":14.83,"l":14.83,"n":5,"o":14.83,"t":"2026-10-22T15:15:00Z","v":508,"vw":14.83},{"c":14.84,"h":14.8799,"l":14.84,"n":2,"o":14.8799,"t":"2026-10-22T15:45:00Z","v":800,"vw":14.85995},{"c":14.85,"h":14.85,"l":14.85,"n":1,"o":14.85,"t":"2026-10-22T16:30:00Z","v":100,"vw":14.85},{"c":14.8,"h":14.8,"l":14.8,"n":3,"o":14.8,"t":"2026-10-22T16:45:00Z","v":107,"vw":14.8},{"c":14.76,"h":14.76,"l":14.76,"n":6,"o":14.76,"t":"2026-10-22T18:00:00Z","v":181,"vw":14.76},{"c":14.76,"h":14.76,"l":14.76,"n":1,"o":14.76,"t":"2026-10-22T18:15:00Z","v":339,"vw":14.76},{"c":14.775,"h":14.775,"l":14.775,"n":1,"o":14.775,"t":"2026-10-22T18:30:00Z","v":100,"vw":14.775},{"c":14.76,"h":14.76,"l":14.76,"n":2,"o":14.76,"t":"2026-10-22T19:00:00Z","v":132,"vw":14.76},{"c":14.79,"h":14.79,"l":14.79,"n":2,"o":14.79,"t":"2026-10-22T19:45:00Z","v":200,"vw":14.79}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.35,"strike":18.66771835099068,"iv":0.8418906892644906,"gamma":0.08038812892753942,"theta":-0.01726629378394582,"vega":0.011648057246519954,"rho":0.0020208279733520875,"breakevenPct":28.484206781636317},{"delta":0.25,"premium":0.3518587650519695,"strike":16.96282469896061,"iv":0.6176327029255928,"gamma":0.12385239694866856,"theta":-0.014534179577845637,"vega":0.013217807702562763,"rho":0.002579996694637873,"breakevenPct":16.978458166769673},{"delta":0.3,"premium":0.38571528782916115,"strike":16.285694243416778,"iv":0.5310102000871324,"gamma":0.1590941065405825,"theta":-0.013667321343959864,"vega":0.014407717196425073,"rho":0.0031187743262643033,"breakevenPct":12.632482510309273},{"delta":0.35,"premium":0.430690914464354,"strike":15.824623345917978,"iv":0.47554725449096613,"gamma":0.18689524308372116,"theta":-0.013060524496739933,"vega":0.01520599516185727,"rho":0.003653216496647042,"breakevenPct":9.821331885622698},{"delta":0.4,"premium":0.48378194755855164,"strike":15.521246013951133,"iv":0.4428264718724283,"gamma":0.20926579139332369,"theta":-0.012643536458218823,"vega":0.01571843633001155,"rho":0.004184494380534292,"breakevenPct":8.130391049006075},{"delta":0.45,"premium":0.5368729806527492,"strike":15.21786868198429,"iv":0.41010568925389046,"gamma":0.23163633970292621,"theta":-0.012226548419697714,"vega":0.016230877498165833,"rho":0.00471577226442154,"breakevenPct":6.439450212389456},{"delta":0.5,"premium":0.5998579787897665,"strike":14.947667413074175,"iv":0.3832891720749878,"gamma":0.24693224619856383,"theta":-0.011742509074542893,"vega":0.016415778508946828,"rho":0.005244553942373055,"breakevenPct":5.039491621608076},{"delta":0.55,"premium":0.6880519484626181,"strike":14.761995897973435,"iv":0.3715162151637441,"gamma":0.24420257413771668,"theta":-0.011087628769969441,"vega":0.015766135384153168,"rho":0.005766975502403275,"breakevenPct":4.380930753675635},{"delta":0.6,"premium":0.7762459181354693,"strike":14.576324382872697,"iv":0.3597432582525004,"gamma":0.24147290207686956,"theta":-0.010432748465395991,"vega":0.015116492259359512,"rho":0.006289397062433493,"breakevenPct":3.7223698857431957},{"delta":0.65,"premium":0.8644398878083208,"strike":14.390652867771957,"iv":0.3479703013412567,"gamma":0.2387432300160224,"theta":-0.00977786816082254,"vega":0.014466849134565855,"rho":0.006811818622463713,"breakevenPct":3.0638090178107547},{"delta":0.7,"premium":0.9526338574811721,"strike":14.204981352671217,"iv":0.33619734443001303,"gamma":0.23601355795517526,"theta":-0.00912298785624909,"vega":0.013817206009772199,"rho":0.007334240182493932,"breakevenPct":2.405248149878315},{"delta":0.75,"premium":1.0408278271540234,"strike":14.019309837570477,"iv":0.32442438751876934,"gamma":0.2332838858943281,"theta":-0.008468107551675638,"vega":0.01316756288497854,"rho":0.00785666174252415,"breakevenPct":1.7466872819458743},{"delta":0.8,"premium":1.285061728395062,"strike":13.723456790123457,"iv":0.33138567901234567,"gamma":0.19724296296296293,"theta":-0.007487407407407406,"vega":0.011247160493827159,"rho":0.008269789858048208,"breakevenPct":1.3979469686960773},{"delta":0.85,"premium":1.5474074074074073,"strike":13.414814814814815,"iv":0.3405214814814815,"gamma":0.15733555555555556,"theta":-0.0064688888888888895,"vega":0.00917925925925926,"rho":0.008670232127334943,"breakevenPct":1.0851679698290875},{"delta":0.9,"premium":1.8097530864197533,"strike":13.106172839506172,"iv":0.3496572839506173,"gamma":0.11742814814814813,"theta":-0.00545037037037037,"vega":0.007111358024691357,"rho":0.009070674396621679,"breakevenPct":0.7723889709620972}],"put":[{"delta":0.15,"premium":0.35,"strike":11.619699440172779,"iv":0.9644684504842218,"gamma":0.0591139593568857,"theta":-0.015736193006016516,"vega":0.009687480174374008,"rho":-0.00207512591393484,"breakevenPct":23.861613337931175},{"delta":0.2,"premium":0.36866852429909847,"strike":12.746740971963938,"iv":0.727368326706407,"gamma":0.09403388692829003,"theta":-0.014095311486930745,"vega":0.011617374662664003,"rho":-0.0026989256124418685,"breakevenPct":16.373416065392664},{"delta":0.25,"premium":0.4031737428527816,"strike":13.375649904703755,"iv":0.6100547601933931,"gamma":0.12826692590620709,"theta":-0.013125825046132928,"vega":0.013083268564934587,"rho":-0.003334873897231458,"breakevenPct":12.35760889463995},{"delta":0.3,"premium":0.44128545525703694,"strike":13.883806070093826,"iv":0.52017743742187,"gamma":0.16218766361764442,"theta":-0.012297440882912604,"vega":0.014413271190513749,"rho":-0.003973488906146181,"breakevenPct":9.181976172597633},{"delta":0.35,"premium":0.4868335246704226,"strike":14.184167623352113,"iv":0.4710324187594993,"gamma":0.18982209573482708,"theta":-0.011509713287655635,"vega":0.015061629566392355,"rho":-0.0046139477417846166,"breakevenPct":7.460449554901562},{"delta":0.4,"premium":0.5345860399891887,"strike":14.422930199945943,"iv":0.4339621513361936,"gamma":0.2155930050800114,"theta":-0.010734037992290075,"vega":0.015507920199512854,"rho":-0.005254953164450319,"breakevenPct":6.169980542936206},{"delta":0.45,"premium":0.5823385553079548,"strike":14.661692776539773,"iv":0.39689188391288793,"gamma":0.24136391442519567,"theta":-0.009958362696924515,"vega":0.01595421083263335,"rho":-0.005895958587116021,"breakevenPct":4.879511530970852},{"delta":0.5,"premium":0.6300910706267208,"strike":14.900455353133603,"iv":0.35982161648958233,"gamma":0.26713482377037995,"theta":-0.009182687401558956,"vega":0.01640050146575385,"rho":-0.006536964009781723,"breakevenPct":3.589042519005499},{"delta":0.55,"premium":0.7138997838783817,"strike":15.10223965420541,"iv":0.3391248681630402,"gamma":0.272442181183748,"theta":-0.008403377016805423,"vega":0.016066519491549802,"rho":-0.007192224273018815,"breakevenPct":2.791996336024294},{"delta":0.6,"premium":0.8234896698396351,"strike":15.277583471743416,"iv":0.33013563609994645,"gamma":0.26311753642129726,"theta":-0.007621467443210616,"vega":0.015174621153356483,"rho":-0.007857677139131079,"breakevenPct":2.3477610399971613},{"delta":0.65,"premium":0.9330795558008887,"strike":15.452927289281423,"iv":0.3211464040368527,"gamma":0.2537928916588465,"theta":-0.006839557869615806,"vega":0.014282722815163162,"rho":-0.008523130005243343,"breakevenPct":1.9035257439700277},{"delta":0.7,"premium":1.042669441762142,"strike":15.628271106819428,"iv":0.31215717197375886,"gamma":0.2444682468963957,"theta":-0.006057648296020997,"vega":0.013390824476969841,"rho":-0.009188582871355606,"breakevenPct":1.459290447942895},{"delta":0.75,"premium":1.152259327723396,"strike":15.803614924357433,"iv":0.3031679399106651,"gamma":0.23514360213394492,"theta":-0.005275738722426187,"vega":0.01249892613877652,"rho":-0.009854035737467872,"breakevenPct":1.0150551519157616},{"delta":0.8,"premium":1.2618492136846495,"strike":15.97895874189544,"iv":0.2941787078475713,"gamma":0.2258189573714941,"theta":-0.004493829148831377,"vega":0.0116070278005832,"rho":-0.010519488603580138,"breakevenPct":0.5708198558886277},{"delta":0.85,"premium":1.6539571694599624,"strike":16.409683426443202,"iv":0.31255996275605213,"gamma":0.1781189944134079,"theta":-0.0034986964618249545,"vega":0.009492551210428307,"rho":-0.011391023772908036,"breakevenPct":0.3099242177653785},{"delta":0.9,"premium":2.084590316573557,"strike":16.875232774674117,"iv":0.3346735567970205,"gamma":0.12518603351955304,"theta":-0.002474487895716946,"vega":0.007211359404096833,"rho":-0.012290661074492617,"breakevenPct":0.07402944208356715}]},"raw":{"call":[{"delta":0.2,"premium":0.35,"strike":18.66771835099068,"iv":0.8418906892644906,"gamma":0.08038812892753942,"theta":-0.01726629378394582,"vega":0.011648057246519954,"rho":0.0020208279733520875,"breakevenPct":28.484206781636317},{"delta":0.25,"premium":0.3518587650519695,"strike":16.96282469896061,"iv":0.6176327029255928,"gamma":0.12385239694866856,"theta":-0.014534179577845637,"vega":0.013217807702562763,"rho":0.002579996694637873,"breakevenPct":16.978458166769673},{"delta":0.3,"premium":0.38571528782916115,"strike":16.285694243416778,"iv":0.5310102000871324,"gamma":0.1590941065405825,"theta":-0.013667321343959864,"vega":0.014407717196425073,"rho":0.0031187743262643033,"breakevenPct":12.632482510309273},{"delta":0.35,"premium":0.430690914464354,"strike":15.824623345917978,"iv":0.47554725449096613,"gamma":0.18689524308372116,"theta":-0.013060524496739933,"vega":0.01520599516185727,"rho":0.003653216496647042,"breakevenPct":9.821331885622698},{"delta":0.4,"premium":0.48378194755855164,"strike":15.521246013951133,"iv":0.4428264718724283,"gamma":0.20926579139332369,"theta":-0.012643536458218823,"vega":0.01571843633001155,"rho":0.004184494380534292,"breakevenPct":8.130391049006075},{"delta":0.45,"premium":0.5368729806527492,"strike":15.21786868198429,"iv":0.41010568925389046,"gamma":0.23163633970292621,"theta":-0.012226548419697714,"vega":0.016230877498165833,"rho":0.00471577226442154,"breakevenPct":6.439450212389456},{"delta":0.5,"premium":0.5998579787897665,"strike":14.947667413074175,"iv":0.3832891720749878,"gamma":0.24693224619856383,"theta":-0.011742509074542893,"vega":0.016415778508946828,"rho":0.005244553942373055,"breakevenPct":5.039491621608076},{"delta":0.55,"premium":0.6880519484626181,"strike":14.761995897973435,"iv":0.3715162151637441,"gamma":0.24420257413771668,"theta":-0.011087628769969441,"vega":0.015766135384153168,"rho":0.005766975502403275,"breakevenPct":4.380930753675635},{"delta":0.6,"premium":0.7762459181354693,"strike":14.576324382872697,"iv":0.3597432582525004,"gamma":0.24147290207686956,"theta":-0.010432748465395991,"vega":0.015116492259359512,"rho":0.006289397062433493,"breakevenPct":3.7223698857431957},{"delta":0.65,"premium":0.8644398878083208,"strike":14.390652867771957,"iv":0.3479703013412567,"gamma":0.2387432300160224,"theta":-0.00977786816082254,"vega":0.014466849134565855,"rho":0.006811818622463713,"breakevenPct":3.0638090178107547},{"delta":0.7,"premium":0.9526338574811721,"strike":14.204981352671217,"iv":0.33619734443001303,"gamma":0.23601355795517526,"theta":-0.00912298785624909,"vega":0.013817206009772199,"rho":0.007334240182493932,"breakevenPct":2.405248149878315},{"delta":0.75,"premium":1.0408278271540234,"strike":14.019309837570477,"iv":0.32442438751876934,"gamma":0.2332838858943281,"theta":-0.008468107551675638,"vega":0.01316756288497854,"rho":0.00785666174252415,"breakevenPct":1.7466872819458743},{"delta":0.8,"premium":1.285061728395062,"strike":13.723456790123457,"iv":0.33138567901234567,"gamma":0.19724296296296293,"theta":-0.007487407407407406,"vega":0.011247160493827159,"rho":0.008269789858048208,"breakevenPct":1.3979469686960773},{"delta":0.85,"premium":1.5474074074074073,"strike":13.414814814814815,"iv":0.3405214814814815,"gamma":0.15733555555555556,"theta":-0.0064688888888888895,"vega":0.00917925925925926,"rho":0.008670232127334943,"breakevenPct":1.0851679698290875},{"delta":0.9,"premium":1.8097530864197533,"strike":13.106172839506172,"iv":0.3496572839506173,"gamma":0.11742814814814813,"theta":-0.00545037037037037,"vega":0.007111358024691357,"rho":0.009070674396621679,"breakevenPct":0.7723889709620972}],"put":[{"delta":0.15,"premium":0.35,"strike":11.619699440172779,"iv":0.9644684504842218,"gamma":0.0591139593568857,"theta":-0.015736193006016516,"vega":0.009687480174374008,"rho":-0.00207512591393484,"breakevenPct":23.861613337931175},{"delta":0.2,"premium":0.36866852429909847,"strike":12.746740971963938,"iv":0.727368326706407,"gamma":0.09403388692829003,"theta":-0.014095311486930745,"vega":0.011617374662664003,"rho":-0.0026989256124418685,"breakevenPct":16.373416065392664},{"delta":0.25,"premium":0.4031737428527816,"strike":13.375649904703755,"iv":0.6100547601933931,"gamma":0.12826692590620709,"theta":-0.013125825046132928,"vega":0.013083268564934587,"rho":-0.003334873897231458,"breakevenPct":12.35760889463995},{"delta":0.3,"premium":0.44128545525703694,"strike":13.883806070093826,"iv":0.52017743742187,"gamma":0.16218766361764442,"theta":-0.012297440882912604,"vega":0.014413271190513749,"rho":-0.003973488906146181,"breakevenPct":9.181976172597633},{"delta":0.35,"premium":0.4868335246704226,"strike":14.184167623352113,"iv":0.4710324187594993,"gamma":0.18982209573482708,"theta":-0.011509713287655635,"vega":0.015061629566392355,"rho":-0.0046139477417846166,"breakevenPct":7.460449554901562},{"delta":0.4,"premium":0.5345860399891887,"strike":14.422930199945943,"iv":0.4339621513361936,"gamma":0.2155930050800114,"theta":-0.010734037992290075,"vega":0.015507920199512854,"rho":-0.005254953164450319,"breakevenPct":6.169980542936206},{"delta":0.45,"premium":0.5823385553079548,"strike":14.661692776539773,"iv":0.39689188391288793,"gamma":0.24136391442519567,"theta":-0.009958362696924515,"vega":0.01595421083263335,"rho":-0.005895958587116021,"breakevenPct":4.879511530970852},{"delta":0.5,"premium":0.6300910706267208,"strike":14.900455353133603,"iv":0.35982161648958233,"gamma":0.26713482377037995,"theta":-0.009182687401558956,"vega":0.01640050146575385,"rho":-0.006536964009781723,"breakevenPct":3.589042519005499},{"delta":0.55,"premium":0.7138997838783817,"strike":15.10223965420541,"iv":0.3391248681630402,"gamma":0.272442181183748,"theta":-0.008403377016805423,"vega":0.016066519491549802,"rho":-0.007192224273018815,"breakevenPct":2.791996336024294},{"delta":0.6,"premium":0.8234896698396351,"strike":15.277583471743416,"iv":0.33013563609994645,"gamma":0.26311753642129726,"theta":-0.007621467443210616,"vega":0.015174621153356483,"rho":-0.007857677139131079,"breakevenPct":2.3477610399971613},{"delta":0.65,"premium":0.9330795558008887,"strike":15.452927289281423,"iv":0.3211464040368527,"gamma":0.2537928916588465,"theta":-0.006839557869615806,"vega":0.014282722815163162,"rho":-0.008523130005243343,"breakevenPct":1.9035257439700277},{"delta":0.7,"premium":1.042669441762142,"strike":15.628271106819428,"iv":0.31215717197375886,"gamma":0.2444682468963957,"theta":-0.006057648296020997,"vega":0.013390824476969841,"rho":-0.009188582871355606,"breakevenPct":1.459290447942895},{"delta":0.75,"premium":1.152259327723396,"strike":15.803614924357433,"iv":0.3031679399106651,"gamma":0.23514360213394492,"theta":-0.005275738722426187,"vega":0.01249892613877652,"rho":-0.009854035737467872,"breakevenPct":1.0150551519157616},{"delta":0.8,"premium":1.2618492136846495,"strike":15.97895874189544,"iv":0.2941787078475713,"gamma":0.2258189573714941,"theta":-0.004493829148831377,"vega":0.0116070278005832,"rho":-0.010519488603580138,"breakevenPct":0.5708198558886277},{"delta":0.85,"premium":1.6539571694599624,"strike":16.409683426443202,"iv":0.31255996275605213,"gamma":0.1781189944134079,"theta":-0.0034986964618249545,"vega":0.009492551210428307,"rho":-0.011391023772908036,"breakevenPct":0.3099242177653785},{"delta":0.9,"premium":2.084590316573557,"strike":16.875232774674117,"iv":0.3346735567970205,"gamma":0.12518603351955304,"theta":-0.002474487895716946,"vega":0.007211359404096833,"rho":-0.012290661074492617,"breakevenPct":0.07402944208356715}]}},"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"}}