{"symbol":"HAUS","url":"https://intraalpha.com/companies/HAUS","capturedAt":"2026-10-22T23:00:41.420Z","state":"ready","quote":{"symbol":"HAUS","last_price":17.5484,"prev_close":17.0968,"regular_close":17.5484,"change":0.4516,"change_pct":2.6414,"regular_change":0.4516,"regular_change_pct":2.6414,"extended_change":0,"extended_change_pct":0,"bid":8.75,"ask":19.95,"bid_size":200,"ask_size":500,"volume":1824,"vwap":17.514921,"open":17.5,"high":17.5484,"low":17.5,"close":17.5484,"trade_count":32,"last_trade_at":"2026-10-22T22:30:03.259217665Z","last_quote_at":"2026-10-22T20:07:44.24692235Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:37.639332789-04:00","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":7300000,"net_expense_ratio":0.006,"portfolio_turnover":0.33,"dividend_yield":0.0372,"inception_date":"2022-02-28","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:40.797242+00:00"},"optionObservedAt":"2026-10-22T19:54:58.194Z","bars":[{"c":16.94,"h":16.94,"l":15.96,"n":2,"o":15.96,"t":"2026-10-19T13:30:00Z","v":950,"vw":16.269474},{"c":16.98,"h":16.98,"l":16.98,"n":2,"o":16.98,"t":"2026-10-19T13:35:00Z","v":330,"vw":16.98},{"c":16.899,"h":16.899,"l":16.899,"n":1,"o":16.899,"t":"2026-10-19T16:00:00Z","v":1791,"vw":16.899},{"c":17.16,"h":17.16,"l":17.16,"n":1,"o":17.16,"t":"2026-10-21T14:35:00Z","v":100,"vw":17.16},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-10-22T18:35:00Z","v":518,"vw":17.5},{"c":17.54,"h":17.54,"l":17.54,"n":1,"o":17.54,"t":"2026-10-22T19:10:00Z","v":100,"vw":17.54},{"c":17.52,"h":17.52,"l":17.52,"n":1,"o":17.52,"t":"2026-10-22T19:35:00Z","v":928,"vw":17.52},{"c":17.52,"h":17.52,"l":17.52,"n":2,"o":17.52,"t":"2026-10-22T19:45:00Z","v":102,"vw":17.52}],"history":[{"c":19.2948,"h":19.76,"l":19.2948,"n":68,"o":19.76,"t":"2024-10-21T04:00:00Z","v":5716,"vw":19.39546},{"c":19.45,"h":19.45,"l":19.36,"n":59,"o":19.36,"t":"2024-10-22T04:00:00Z","v":7680,"vw":19.421591},{"c":19.7259,"h":19.74,"l":19.48,"n":44,"o":19.48,"t":"2024-10-23T04:00:00Z","v":7390,"vw":19.684421},{"c":19.67,"h":19.9,"l":19.66,"n":51,"o":19.9,"t":"2024-10-24T04:00:00Z","v":16415,"vw":19.681246},{"c":19.3989,"h":19.6706,"l":19.3989,"n":58,"o":19.6706,"t":"2024-10-25T04:00:00Z","v":2192,"vw":19.558386},{"c":19.41,"h":19.56,"l":19.07,"n":48,"o":19.07,"t":"2024-10-28T04:00:00Z","v":9996,"vw":19.258272},{"c":19.2234,"h":19.34,"l":19.2,"n":46,"o":19.34,"t":"2024-10-29T04:00:00Z","v":2828,"vw":19.233477},{"c":19.2956,"h":19.3396,"l":19.16,"n":33,"o":19.16,"t":"2024-10-30T04:00:00Z","v":2054,"vw":19.280726},{"c":18.9498,"h":19.2,"l":18.9498,"n":52,"o":19.1899,"t":"2024-10-31T04:00:00Z","v":1967,"vw":19.158097},{"c":18.5931,"h":19.14,"l":18.59,"n":90,"o":19.14,"t":"2024-11-01T04:00:00Z","v":3608,"vw":18.766889},{"c":18.7494,"h":18.78,"l":18.62,"n":36,"o":18.62,"t":"2024-11-04T05:00:00Z","v":2949,"vw":18.701285},{"c":19.0981,"h":19.0981,"l":18.8062,"n":42,"o":18.8062,"t":"2024-11-05T05:00:00Z","v":725,"vw":18.83117},{"c":19.1957,"h":19.1957,"l":18.88,"n":67,"o":18.88,"t":"2024-11-06T05:00:00Z","v":2524,"vw":18.948065},{"c":19.3746,"h":19.3746,"l":19.17,"n":50,"o":19.17,"t":"2024-11-07T05:00:00Z","v":3795,"vw":19.245896},{"c":19.7394,"h":19.76,"l":19.69,"n":55,"o":19.7,"t":"2024-11-08T05:00:00Z","v":2701,"vw":19.738513},{"c":19.7664,"h":19.9174,"l":19.76,"n":71,"o":19.825,"t":"2024-11-11T05:00:00Z","v":13557,"vw":19.788674},{"c":19.5737,"h":19.8004,"l":19.5737,"n":37,"o":19.8004,"t":"2024-11-12T05:00:00Z","v":1258,"vw":19.729694},{"c":19.749,"h":19.8,"l":19.718,"n":42,"o":19.8,"t":"2024-11-13T05:00:00Z","v":1406,"vw":19.736922},{"c":19.4953,"h":19.77,"l":19.4953,"n":44,"o":19.64,"t":"2024-11-14T05:00:00Z","v":3137,"vw":19.61634},{"c":19.5736,"h":19.6,"l":19.19,"n":67,"o":19.32,"t":"2024-11-15T05:00:00Z","v":15537,"vw":19.418444},{"c":19.6283,"h":19.7198,"l":19.57,"n":39,"o":19.57,"t":"2024-11-18T05:00:00Z","v":1153,"vw":19.645261},{"c":19.7193,"h":19.75,"l":19.47,"n":55,"o":19.47,"t":"2024-11-19T05:00:00Z","v":2876,"vw":19.700215},{"c":19.6101,"h":19.6409,"l":19.56,"n":43,"o":19.5995,"t":"2024-11-20T05:00:00Z","v":5619,"vw":19.584883},{"c":19.7744,"h":19.8199,"l":19.57,"n":30,"o":19.57,"t":"2024-11-21T05:00:00Z","v":1478,"vw":19.657047},{"c":19.8298,"h":19.8499,"l":19.7898,"n":41,"o":19.84,"t":"2024-11-22T05:00:00Z","v":1901,"vw":19.827199},{"c":19.9611,"h":20.11,"l":19.9611,"n":60,"o":20,"t":"2024-11-25T05:00:00Z","v":3293,"vw":20.017235},{"c":20.0436,"h":20.0436,"l":19.95,"n":39,"o":20,"t":"2024-11-26T05:00:00Z","v":2334,"vw":19.997991},{"c":20.1825,"h":20.25,"l":20.15,"n":50,"o":20.15,"t":"2024-11-27T05:00:00Z","v":3442,"vw":20.191454},{"c":20.0343,"h":20.22,"l":20.0343,"n":44,"o":20.22,"t":"2024-11-29T05:00:00Z","v":2404,"vw":20.198237},{"c":19.7902,"h":20.08,"l":19.73,"n":67,"o":20.08,"t":"2024-12-02T05:00:00Z","v":3081,"vw":19.907529},{"c":19.5925,"h":19.83,"l":19.58,"n":54,"o":19.83,"t":"2024-12-03T05:00:00Z","v":2009,"vw":19.67815},{"c":19.6146,"h":19.6146,"l":19.2,"n":82,"o":19.2,"t":"2024-12-04T05:00:00Z","v":6229,"vw":19.502068},{"c":19.4892,"h":19.5669,"l":19.39,"n":36,"o":19.39,"t":"2024-12-05T05:00:00Z","v":1089,"vw":19.446188},{"c":19.4498,"h":19.549,"l":19.4394,"n":36,"o":19.54,"t":"2024-12-06T05:00:00Z","v":1467,"vw":19.494015},{"c":19.4886,"h":19.4886,"l":19.47,"n":29,"o":19.47,"t":"2024-12-09T05:00:00Z","v":590,"vw":19.47},{"c":19.3446,"h":19.6,"l":19.3446,"n":30,"o":19.6,"t":"2024-12-10T05:00:00Z","v":1243,"vw":19.446208},{"c":19.3003,"h":19.38,"l":19.3003,"n":32,"o":19.38,"t":"2024-12-11T05:00:00Z","v":703,"vw":19.368872},{"c":19.37,"h":19.4681,"l":19.18,"n":39,"o":19.18,"t":"2024-12-12T05:00:00Z","v":1333,"vw":19.411812},{"c":19.2582,"h":19.55,"l":19.2015,"n":40,"o":19.55,"t":"2024-12-13T05:00:00Z","v":5219,"vw":19.248215},{"c":19.3207,"h":19.55,"l":19.27,"n":54,"o":19.42,"t":"2024-12-16T05:00:00Z","v":12930,"vw":19.394916},{"c":19.168,"h":19.31,"l":19.168,"n":59,"o":19.31,"t":"2024-12-17T05:00:00Z","v":4667,"vw":19.268665},{"c":18.5,"h":19.23,"l":18.5,"n":74,"o":19.21,"t":"2024-12-18T05:00:00Z","v":9295,"vw":19.150882},{"c":18.2925,"h":18.929,"l":18.2925,"n":71,"o":18.929,"t":"2024-12-19T05:00:00Z","v":4849,"vw":18.577641},{"c":18.58,"h":18.72,"l":18.12,"n":89,"o":18.12,"t":"2024-12-20T05:00:00Z","v":4153,"vw":18.525472},{"c":18.5701,"h":18.58,"l":18.44,"n":69,"o":18.58,"t":"2024-12-23T05:00:00Z","v":2579,"vw":18.535455},{"c":18.6974,"h":18.6974,"l":18.01,"n":28,"o":18.01,"t":"2024-12-24T05:00:00Z","v":750,"vw":18.388312},{"c":18.75,"h":18.76,"l":18.68,"n":39,"o":18.7,"t":"2024-12-26T05:00:00Z","v":2603,"vw":18.728888},{"c":18.5627,"h":18.8,"l":18.54,"n":71,"o":18.8,"t":"2024-12-27T05:00:00Z","v":15278,"vw":18.592096},{"c":18.4919,"h":18.52,"l":18.32,"n":68,"o":18.52,"t":"2024-12-30T05:00:00Z","v":5326,"vw":18.408682},{"c":18.77,"h":18.77,"l":18.6237,"n":70,"o":18.6437,"t":"2024-12-31T05:00:00Z","v":2786,"vw":18.676333},{"c":18.536,"h":19.06,"l":18.51,"n":91,"o":19.06,"t":"2025-01-02T05:00:00Z","v":3358,"vw":18.659249},{"c":18.7357,"h":18.7357,"l":18.53,"n":86,"o":18.63,"t":"2025-01-03T05:00:00Z","v":2735,"vw":18.605051},{"c":18.2162,"h":18.85,"l":18.2162,"n":97,"o":18.85,"t":"2025-01-06T05:00:00Z","v":11266,"vw":18.525552},{"c":18.0694,"h":18.339,"l":18.02,"n":73,"o":18.14,"t":"2025-01-07T05:00:00Z","v":10368,"vw":18.07953},{"c":18.07,"h":18.07,"l":17.95,"n":115,"o":18.01,"t":"2025-01-08T05:00:00Z","v":7847,"vw":18.013864},{"c":17.8479,"h":18.01,"l":17.75,"n":116,"o":17.97,"t":"2025-01-10T05:00:00Z","v":6852,"vw":17.869524},{"c":18.08,"h":18.08,"l":17.85,"n":112,"o":17.85,"t":"2025-01-13T05:00:00Z","v":3279,"vw":17.950326},{"c":18.2706,"h":18.29,"l":18.09,"n":77,"o":18.09,"t":"2025-01-14T05:00:00Z","v":26394,"vw":18.248222},{"c":18.245,"h":18.62,"l":18.245,"n":54,"o":18.62,"t":"2025-01-15T05:00:00Z","v":2731,"vw":18.388334},{"c":18.45,"h":18.45,"l":18.27,"n":68,"o":18.27,"t":"2025-01-16T05:00:00Z","v":4561,"vw":18.345089},{"c":18.4,"h":18.57,"l":18.4,"n":80,"o":18.57,"t":"2025-01-17T05:00:00Z","v":6711,"vw":18.479624},{"c":18.52,"h":18.61,"l":18.52,"n":103,"o":18.53,"t":"2025-01-21T05:00:00Z","v":3238,"vw":18.570966},{"c":18.17,"h":18.68,"l":18.17,"n":219,"o":18.68,"t":"2025-01-22T05:00:00Z","v":13609,"vw":18.217259},{"c":18.1557,"h":18.1557,"l":18.08,"n":47,"o":18.13,"t":"2025-01-23T05:00:00Z","v":2205,"vw":18.121141},{"c":18.2734,"h":18.33,"l":18.11,"n":84,"o":18.11,"t":"2025-01-24T05:00:00Z","v":3902,"vw":18.246744},{"c":18.6583,"h":18.6583,"l":18.19,"n":69,"o":18.19,"t":"2025-01-27T05:00:00Z","v":3754,"vw":18.43881},{"c":18.5,"h":18.73,"l":18.49,"n":95,"o":18.73,"t":"2025-01-28T05:00:00Z","v":7665,"vw":18.613904},{"c":18.2539,"h":18.48,"l":18.19,"n":59,"o":18.41,"t":"2025-01-29T05:00:00Z","v":3392,"vw":18.359547},{"c":18.4552,"h":18.58,"l":18.17,"n":89,"o":18.17,"t":"2025-01-30T05:00:00Z","v":6631,"vw":18.49293},{"c":18.483,"h":18.61,"l":18.4,"n":78,"o":18.45,"t":"2025-01-31T05:00:00Z","v":5062,"vw":18.501912},{"c":18.4893,"h":18.5,"l":18.22,"n":91,"o":18.22,"t":"2025-02-03T05:00:00Z","v":13307,"vw":18.30725},{"c":18.56,"h":18.56,"l":18.34,"n":72,"o":18.53,"t":"2025-02-04T05:00:00Z","v":9816,"vw":18.490633},{"c":18.8031,"h":18.86,"l":18.52,"n":75,"o":18.52,"t":"2025-02-05T05:00:00Z","v":4515,"vw":18.754206},{"c":18.86,"h":19.08,"l":18.8,"n":51,"o":19.08,"t":"2025-02-06T05:00:00Z","v":2722,"vw":18.850734},{"c":18.7859,"h":18.85,"l":18.735,"n":63,"o":18.85,"t":"2025-02-07T05:00:00Z","v":2868,"vw":18.75861},{"c":18.7513,"h":19,"l":18.6294,"n":52,"o":19,"t":"2025-02-10T05:00:00Z","v":1502,"vw":18.767282},{"c":18.7934,"h":18.7934,"l":18.65,"n":61,"o":18.77,"t":"2025-02-11T05:00:00Z","v":4800,"vw":18.71837},{"c":18.6966,"h":18.7,"l":18.63,"n":43,"o":18.65,"t":"2025-02-12T05:00:00Z","v":5766,"vw":18.67831},{"c":18.9194,"h":18.95,"l":18.7648,"n":47,"o":18.7648,"t":"2025-02-13T05:00:00Z","v":3810,"vw":18.841424},{"c":18.88,"h":19.14,"l":18.88,"n":54,"o":18.94,"t":"2025-02-14T05:00:00Z","v":2649,"vw":18.977395},{"c":18.8961,"h":18.92,"l":18.55,"n":46,"o":18.55,"t":"2025-02-18T05:00:00Z","v":2550,"vw":18.676345},{"c":18.8292,"h":18.96,"l":18.815,"n":43,"o":18.96,"t":"2025-02-19T05:00:00Z","v":1661,"vw":18.8415},{"c":18.9934,"h":18.9934,"l":18.7705,"n":35,"o":18.91,"t":"2025-02-20T05:00:00Z","v":1125,"vw":18.912873},{"c":18.9,"h":18.9355,"l":18.8245,"n":39,"o":18.9355,"t":"2025-02-21T05:00:00Z","v":1607,"vw":18.892179},{"c":19.0676,"h":19.17,"l":18.94,"n":49,"o":18.96,"t":"2025-02-24T05:00:00Z","v":2388,"vw":19.001392},{"c":19.3439,"h":19.44,"l":19.0689,"n":47,"o":19.0689,"t":"2025-02-25T05:00:00Z","v":6546,"vw":19.344775},{"c":19.146,"h":19.41,"l":19.146,"n":40,"o":19.41,"t":"2025-02-26T05:00:00Z","v":9838,"vw":19.272356},{"c":19.4323,"h":19.4323,"l":19.42,"n":19,"o":19.426,"t":"2025-02-27T05:00:00Z","v":733,"vw":19.424286},{"c":19.6352,"h":19.6352,"l":19.57,"n":61,"o":19.58,"t":"2025-02-28T05:00:00Z","v":5032,"vw":19.579988},{"c":19.7644,"h":19.83,"l":19.65,"n":97,"o":19.78,"t":"2025-03-03T05:00:00Z","v":8097,"vw":19.757896},{"c":19.5,"h":19.65,"l":19.5,"n":53,"o":19.65,"t":"2025-03-04T05:00:00Z","v":3695,"vw":19.516135},{"c":19.65,"h":19.65,"l":19.445,"n":46,"o":19.5,"t":"2025-03-05T05:00:00Z","v":5058,"vw":19.480766},{"c":19.28,"h":19.63,"l":19.21,"n":48,"o":19.63,"t":"2025-03-06T05:00:00Z","v":10658,"vw":19.42351},{"c":19.3357,"h":19.41,"l":19.27,"n":43,"o":19.37,"t":"2025-03-07T05:00:00Z","v":2981,"vw":19.353364},{"c":19.2644,"h":19.52,"l":19.2644,"n":55,"o":19.27,"t":"2025-03-10T04:00:00Z","v":4580,"vw":19.344517},{"c":19.083,"h":19.185,"l":18.955,"n":70,"o":19.1809,"t":"2025-03-11T04:00:00Z","v":7852,"vw":19.108431},{"c":19,"h":19.12,"l":18.85,"n":38,"o":19.12,"t":"2025-03-12T04:00:00Z","v":3079,"vw":18.953103},{"c":18.7368,"h":19.07,"l":18.7368,"n":38,"o":18.92,"t":"2025-03-13T04:00:00Z","v":1820,"vw":18.980022},{"c":18.9795,"h":18.9795,"l":18.8185,"n":41,"o":18.8185,"t":"2025-03-14T04:00:00Z","v":1115,"vw":18.857576},{"c":19.2243,"h":19.2243,"l":19.154,"n":33,"o":19.154,"t":"2025-03-17T04:00:00Z","v":863,"vw":19.170312},{"c":19.1802,"h":19.22,"l":19.06,"n":45,"o":19.22,"t":"2025-03-18T04:00:00Z","v":3834,"vw":19.174098},{"c":19.1717,"h":19.24,"l":19.06,"n":50,"o":19.24,"t":"2025-03-19T04:00:00Z","v":4345,"vw":19.133163},{"c":19.2081,"h":19.24,"l":19.05,"n":38,"o":19.05,"t":"2025-03-20T04:00:00Z","v":1150,"vw":19.083735},{"c":19.07,"h":19.11,"l":19.01,"n":37,"o":19.01,"t":"2025-03-21T04:00:00Z","v":1833,"vw":19.052689},{"c":19.3001,"h":19.33,"l":19.2,"n":48,"o":19.2,"t":"2025-03-24T04:00:00Z","v":3043,"vw":19.290349},{"c":19.1784,"h":19.35,"l":19.1784,"n":56,"o":19.27,"t":"2025-03-25T04:00:00Z","v":2517,"vw":19.305408},{"c":19.31,"h":19.32,"l":19.09,"n":49,"o":19.09,"t":"2025-03-26T04:00:00Z","v":7689,"vw":19.257469},{"c":19.2673,"h":19.48,"l":19.25,"n":39,"o":19.44,"t":"2025-03-27T04:00:00Z","v":3240,"vw":19.312907},{"c":19.3825,"h":19.3825,"l":19.19,"n":43,"o":19.19,"t":"2025-03-28T04:00:00Z","v":5561,"vw":19.205789},{"c":19.5187,"h":19.67,"l":19.475,"n":56,"o":19.64,"t":"2025-03-31T04:00:00Z","v":1547,"vw":19.576754},{"c":19.4674,"h":19.4674,"l":19.3253,"n":37,"o":19.4,"t":"2025-04-01T04:00:00Z","v":887,"vw":19.361739},{"c":19.5439,"h":19.5439,"l":19.44,"n":34,"o":19.44,"t":"2025-04-02T04:00:00Z","v":8336,"vw":19.488424},{"c":19.0927,"h":19.3332,"l":19.0927,"n":45,"o":19.25,"t":"2025-04-03T04:00:00Z","v":1394,"vw":19.275273},{"c":18.11,"h":18.785,"l":18.11,"n":99,"o":18.71,"t":"2025-04-04T04:00:00Z","v":6894,"vw":18.366237},{"c":17.4402,"h":17.74,"l":17.2,"n":102,"o":17.67,"t":"2025-04-07T04:00:00Z","v":8197,"vw":17.424856},{"c":17.03,"h":17.68,"l":16.84,"n":80,"o":17.59,"t":"2025-04-08T04:00:00Z","v":3914,"vw":17.356736},{"c":17.9146,"h":17.9146,"l":16.42,"n":70,"o":16.42,"t":"2025-04-09T04:00:00Z","v":5421,"vw":17.175068},{"c":17.5254,"h":17.8,"l":17.25,"n":49,"o":17.8,"t":"2025-04-10T04:00:00Z","v":1904,"vw":17.393641},{"c":17.68,"h":17.68,"l":17.165,"n":48,"o":17.65,"t":"2025-04-11T04:00:00Z","v":2258,"vw":17.522823},{"c":18.0387,"h":18.07,"l":17.91,"n":57,"o":17.93,"t":"2025-04-14T04:00:00Z","v":2811,"vw":17.939697},{"c":18.0447,"h":18.14,"l":18.0447,"n":42,"o":18.14,"t":"2025-04-15T04:00:00Z","v":2419,"vw":18.103029},{"c":18.06,"h":18.22,"l":18,"n":48,"o":18.15,"t":"2025-04-16T04:00:00Z","v":3684,"vw":18.106192},{"c":18.2938,"h":18.4,"l":18.22,"n":70,"o":18.22,"t":"2025-04-17T04:00:00Z","v":4618,"vw":18.346947},{"c":18.0475,"h":18.26,"l":18,"n":60,"o":18.26,"t":"2025-04-21T04:00:00Z","v":4331,"vw":18.197906},{"c":18.4134,"h":18.44,"l":18.13,"n":52,"o":18.13,"t":"2025-04-22T04:00:00Z","v":2798,"vw":18.302534},{"c":18.4334,"h":18.5801,"l":18.35,"n":26,"o":18.5801,"t":"2025-04-23T04:00:00Z","v":836,"vw":18.481465},{"c":18.3979,"h":18.47,"l":18.37,"n":30,"o":18.46,"t":"2025-04-24T04:00:00Z","v":2115,"vw":18.446724},{"c":18.0635,"h":18.27,"l":18.0099,"n":36,"o":18.27,"t":"2025-04-25T04:00:00Z","v":1463,"vw":18.161541},{"c":18.2156,"h":18.2156,"l":18.0691,"n":74,"o":18.09,"t":"2025-04-28T04:00:00Z","v":3434,"vw":18.104786},{"c":18.19,"h":18.245,"l":18.0704,"n":49,"o":18.17,"t":"2025-04-29T04:00:00Z","v":2244,"vw":18.171442},{"c":18.3857,"h":18.3857,"l":18.012,"n":47,"o":18.012,"t":"2025-04-30T04:00:00Z","v":2932,"vw":18.139878},{"c":18.56,"h":18.6175,"l":18.33,"n":69,"o":18.45,"t":"2025-05-01T04:00:00Z","v":4223,"vw":18.510315},{"c":18.8916,"h":18.8916,"l":18.64,"n":44,"o":18.64,"t":"2025-05-02T04:00:00Z","v":1911,"vw":18.773332},{"c":18.6518,"h":18.84,"l":18.63,"n":74,"o":18.84,"t":"2025-05-05T04:00:00Z","v":16537,"vw":18.713724},{"c":18.5198,"h":18.5198,"l":18.48,"n":31,"o":18.48,"t":"2025-05-06T04:00:00Z","v":2643,"vw":18.493843},{"c":18.5196,"h":18.68,"l":18.5196,"n":37,"o":18.68,"t":"2025-05-07T04:00:00Z","v":1661,"vw":18.61374},{"c":18.3538,"h":18.6102,"l":18.3538,"n":38,"o":18.6102,"t":"2025-05-08T04:00:00Z","v":1196,"vw":18.545602},{"c":18.4345,"h":18.47,"l":18.4345,"n":30,"o":18.4564,"t":"2025-05-09T04:00:00Z","v":2026,"vw":18.463966},{"c":18.4548,"h":18.4916,"l":18.36,"n":52,"o":18.38,"t":"2025-05-12T04:00:00Z","v":1760,"vw":18.429902},{"c":18.1933,"h":18.23,"l":18.12,"n":67,"o":18.2,"t":"2025-05-13T04:00:00Z","v":11354,"vw":18.136061},{"c":18.01,"h":18.13,"l":18,"n":33,"o":18.13,"t":"2025-05-14T04:00:00Z","v":1787,"vw":18.049919},{"c":18.43,"h":18.446,"l":18.15,"n":43,"o":18.17,"t":"2025-05-15T04:00:00Z","v":3613,"vw":18.313639},{"c":18.6741,"h":18.6741,"l":18.4602,"n":32,"o":18.4602,"t":"2025-05-16T04:00:00Z","v":720,"vw":18.524463},{"c":18.7,"h":18.7,"l":18.53,"n":55,"o":18.62,"t":"2025-05-19T04:00:00Z","v":3747,"vw":18.579576},{"c":18.6283,"h":18.68,"l":18.6283,"n":41,"o":18.64,"t":"2025-05-20T04:00:00Z","v":3089,"vw":18.664662},{"c":18.12,"h":18.4276,"l":18.12,"n":38,"o":18.4276,"t":"2025-05-21T04:00:00Z","v":1984,"vw":18.272666},{"c":17.8989,"h":18.005,"l":17.86,"n":53,"o":17.97,"t":"2025-05-22T04:00:00Z","v":3588,"vw":17.964815},{"c":17.8047,"h":18.01,"l":17.73,"n":44,"o":18.01,"t":"2025-05-23T04:00:00Z","v":4638,"vw":17.775252},{"c":18.1344,"h":18.1344,"l":17.885,"n":35,"o":17.885,"t":"2025-05-27T04:00:00Z","v":1284,"vw":17.988151},{"c":18.0832,"h":18.0832,"l":18.0816,"n":32,"o":18.0816,"t":"2025-05-28T04:00:00Z","v":508,"vw":18.0816},{"c":18.2517,"h":18.27,"l":18.2517,"n":27,"o":18.27,"t":"2025-05-29T04:00:00Z","v":511,"vw":18.27},{"c":18.3505,"h":18.3505,"l":18.21,"n":28,"o":18.29,"t":"2025-05-30T04:00:00Z","v":678,"vw":18.26},{"c":18.35,"h":18.35,"l":18.24,"n":32,"o":18.24,"t":"2025-06-02T04:00:00Z","v":1773,"vw":18.269993},{"c":18.228,"h":18.34,"l":18.07,"n":43,"o":18.34,"t":"2025-06-03T04:00:00Z","v":2566,"vw":18.217804},{"c":18.24,"h":18.24,"l":18.06,"n":29,"o":18.06,"t":"2025-06-04T04:00:00Z","v":1302,"vw":18.164772},{"c":18.1546,"h":18.2,"l":18.1546,"n":70,"o":18.2,"t":"2025-06-05T04:00:00Z","v":1025,"vw":18.2},{"c":18.19,"h":18.31,"l":18.15,"n":39,"o":18.15,"t":"2025-06-06T04:00:00Z","v":4467,"vw":18.266471},{"c":18.3371,"h":18.42,"l":18.18,"n":42,"o":18.1881,"t":"2025-06-09T04:00:00Z","v":2664,"vw":18.279092},{"c":18.46,"h":18.46,"l":18.46,"n":32,"o":18.46,"t":"2025-06-10T04:00:00Z","v":1770,"vw":18.46},{"c":18.3212,"h":18.49,"l":18.3212,"n":38,"o":18.49,"t":"2025-06-11T04:00:00Z","v":1633,"vw":18.456355},{"c":18.4366,"h":18.4366,"l":18.34,"n":20,"o":18.34,"t":"2025-06-12T04:00:00Z","v":366,"vw":18.34},{"c":18.196,"h":18.52,"l":18.085,"n":51,"o":18.52,"t":"2025-06-13T04:00:00Z","v":5914,"vw":18.135068},{"c":18.1565,"h":18.1565,"l":18.1565,"n":25,"o":18.1565,"t":"2025-06-16T04:00:00Z","v":225,"vw":18.1565},{"c":18.1466,"h":18.2,"l":18.1466,"n":32,"o":18.2,"t":"2025-06-17T04:00:00Z","v":590,"vw":18.2},{"c":18.2349,"h":18.32,"l":18.2349,"n":20,"o":18.32,"t":"2025-06-18T04:00:00Z","v":4097,"vw":18.287173},{"c":18.21,"h":18.31,"l":18.13,"n":51,"o":18.31,"t":"2025-06-20T04:00:00Z","v":7430,"vw":18.186262},{"c":18.4098,"h":18.4098,"l":18.2,"n":44,"o":18.28,"t":"2025-06-23T04:00:00Z","v":3637,"vw":18.232158},{"c":18.3361,"h":18.4618,"l":18.335,"n":54,"o":18.4618,"t":"2025-06-24T04:00:00Z","v":10032,"vw":18.390375},{"c":17.9675,"h":18.17,"l":17.9675,"n":56,"o":18.13,"t":"2025-06-25T04:00:00Z","v":9304,"vw":18.121392},{"c":18.22,"h":18.22,"l":18.05,"n":28,"o":18.08,"t":"2025-06-26T04:00:00Z","v":1482,"vw":18.190138},{"c":18.1412,"h":18.3,"l":18.1412,"n":36,"o":18.3,"t":"2025-06-27T04:00:00Z","v":1183,"vw":18.274316},{"c":18.1917,"h":18.1917,"l":17.95,"n":44,"o":18.14,"t":"2025-06-30T04:00:00Z","v":1704,"vw":18.079497},{"c":18.2539,"h":18.32,"l":18.06,"n":34,"o":18.06,"t":"2025-07-01T04:00:00Z","v":4237,"vw":18.148181},{"c":18.2611,"h":18.2611,"l":18.01,"n":38,"o":18.155,"t":"2025-07-02T04:00:00Z","v":6787,"vw":18.128428},{"c":18.3773,"h":18.3773,"l":18.3773,"n":17,"o":18.3773,"t":"2025-07-03T04:00:00Z","v":116,"vw":18.3773},{"c":18.2287,"h":18.39,"l":18.2033,"n":31,"o":18.39,"t":"2025-07-07T04:00:00Z","v":1554,"vw":18.232963},{"c":18.2113,"h":18.26,"l":18.18,"n":27,"o":18.22,"t":"2025-07-08T04:00:00Z","v":794,"vw":18.230446},{"c":18.22,"h":18.26,"l":18.13,"n":62,"o":18.13,"t":"2025-07-09T04:00:00Z","v":13555,"vw":18.236624},{"c":18.2406,"h":18.2406,"l":18.19,"n":31,"o":18.19,"t":"2025-07-10T04:00:00Z","v":264,"vw":18.19},{"c":18.2382,"h":18.2382,"l":18.11,"n":38,"o":18.15,"t":"2025-07-11T04:00:00Z","v":1247,"vw":18.162651},{"c":18.2984,"h":18.35,"l":18.23,"n":51,"o":18.28,"t":"2025-07-14T04:00:00Z","v":2762,"vw":18.286854},{"c":18.045,"h":18.21,"l":18.045,"n":30,"o":18.21,"t":"2025-07-15T04:00:00Z","v":674,"vw":18.099321},{"c":18.2266,"h":18.2266,"l":18.1503,"n":24,"o":18.1503,"t":"2025-07-16T04:00:00Z","v":399,"vw":18.1503},{"c":18.2137,"h":18.2137,"l":18.2137,"n":23,"o":18.2137,"t":"2025-07-17T04:00:00Z","v":268,"vw":18.2137},{"c":18.1566,"h":18.26,"l":18.1566,"n":21,"o":18.26,"t":"2025-07-18T04:00:00Z","v":2099,"vw":18.207565},{"c":18.1428,"h":18.23,"l":18.01,"n":49,"o":18.01,"t":"2025-07-21T04:00:00Z","v":1186,"vw":18.126564},{"c":18.4248,"h":18.4248,"l":18.07,"n":43,"o":18.07,"t":"2025-07-22T04:00:00Z","v":2723,"vw":18.339429},{"c":18.3716,"h":18.3716,"l":18.3,"n":32,"o":18.31,"t":"2025-07-23T04:00:00Z","v":770,"vw":18.307067},{"c":18.1961,"h":18.3,"l":18.1961,"n":30,"o":18.27,"t":"2025-07-24T04:00:00Z","v":737,"vw":18.281701},{"c":18.1443,"h":18.1443,"l":18.1208,"n":21,"o":18.1208,"t":"2025-07-25T04:00:00Z","v":1613,"vw":18.121565},{"c":17.88,"h":18.28,"l":17.88,"n":57,"o":18.28,"t":"2025-07-28T04:00:00Z","v":3216,"vw":18.020689},{"c":18.042,"h":18.042,"l":17.82,"n":37,"o":17.82,"t":"2025-07-29T04:00:00Z","v":880,"vw":17.82},{"c":17.67,"h":17.958,"l":17.67,"n":60,"o":17.95,"t":"2025-07-30T04:00:00Z","v":4312,"vw":17.827898},{"c":17.34,"h":17.47,"l":17.34,"n":60,"o":17.454,"t":"2025-07-31T04:00:00Z","v":1208,"vw":17.397248},{"c":17.274,"h":17.3725,"l":17.15,"n":56,"o":17.3725,"t":"2025-08-01T04:00:00Z","v":3860,"vw":17.284213},{"c":17.37,"h":17.49,"l":17.37,"n":41,"o":17.48,"t":"2025-08-04T04:00:00Z","v":2644,"vw":17.440251},{"c":17.61,"h":17.61,"l":17.39,"n":37,"o":17.39,"t":"2025-08-05T04:00:00Z","v":2524,"vw":17.555867},{"c":17.5,"h":17.59,"l":17.4513,"n":51,"o":17.58,"t":"2025-08-06T04:00:00Z","v":6727,"vw":17.524342},{"c":17.5229,"h":17.59,"l":17.47,"n":40,"o":17.5206,"t":"2025-08-07T04:00:00Z","v":2708,"vw":17.520286},{"c":17.38,"h":17.51,"l":17.38,"n":57,"o":17.51,"t":"2025-08-08T04:00:00Z","v":14144,"vw":17.493164},{"c":17.2459,"h":17.35,"l":17.24,"n":96,"o":17.35,"t":"2025-08-11T04:00:00Z","v":6872,"vw":17.278894},{"c":17.3013,"h":17.3013,"l":17.18,"n":44,"o":17.25,"t":"2025-08-12T04:00:00Z","v":2538,"vw":17.258133},{"c":17.5899,"h":17.59,"l":17.34,"n":43,"o":17.34,"t":"2025-08-13T04:00:00Z","v":3114,"vw":17.525142},{"c":17.4322,"h":17.46,"l":17.41,"n":30,"o":17.45,"t":"2025-08-14T04:00:00Z","v":2352,"vw":17.45},{"c":17.5,"h":17.52,"l":17.4254,"n":33,"o":17.4562,"t":"2025-08-15T04:00:00Z","v":6965,"vw":17.47589},{"c":17.3599,"h":17.55,"l":17.3599,"n":46,"o":17.55,"t":"2025-08-18T04:00:00Z","v":1964,"vw":17.507555},{"c":17.6242,"h":17.6242,"l":17.52,"n":21,"o":17.52,"t":"2025-08-19T04:00:00Z","v":576,"vw":17.536882},{"c":17.6523,"h":17.84,"l":17.6,"n":29,"o":17.6,"t":"2025-08-20T04:00:00Z","v":2132,"vw":17.724276},{"c":17.6333,"h":17.77,"l":17.6333,"n":46,"o":17.77,"t":"2025-08-21T04:00:00Z","v":911,"vw":17.77},{"c":17.9309,"h":18,"l":17.79,"n":33,"o":17.79,"t":"2025-08-22T04:00:00Z","v":2231,"vw":17.945875},{"c":17.7983,"h":17.8282,"l":17.7983,"n":29,"o":17.8282,"t":"2025-08-25T04:00:00Z","v":525,"vw":17.8282},{"c":17.7775,"h":17.89,"l":17.75,"n":48,"o":17.89,"t":"2025-08-26T04:00:00Z","v":5156,"vw":17.827561},{"c":18,"h":18,"l":17.86,"n":22,"o":17.86,"t":"2025-08-27T04:00:00Z","v":2795,"vw":17.944528},{"c":17.99,"h":17.99,"l":17.92,"n":19,"o":17.92,"t":"2025-08-28T04:00:00Z","v":377,"vw":17.961774},{"c":18.108,"h":18.108,"l":18.06,"n":25,"o":18.06,"t":"2025-08-29T04:00:00Z","v":705,"vw":18.0825},{"c":17.695,"h":18.108,"l":17.695,"n":41,"o":18.108,"t":"2025-09-02T04:00:00Z","v":2293,"vw":17.873302},{"c":17.7917,"h":17.7917,"l":17.735,"n":25,"o":17.735,"t":"2025-09-03T04:00:00Z","v":1024,"vw":17.735},{"c":17.9208,"h":17.9208,"l":17.8,"n":27,"o":17.88,"t":"2025-09-04T04:00:00Z","v":1727,"vw":17.831938},{"c":18.1018,"h":18.12,"l":18.02,"n":107,"o":18.12,"t":"2025-09-05T04:00:00Z","v":10174,"vw":18.087282},{"c":18.08,"h":18.08,"l":17.94,"n":42,"o":17.94,"t":"2025-09-08T04:00:00Z","v":3964,"vw":18.05654},{"c":18.0368,"h":18.0368,"l":17.9701,"n":54,"o":18.02,"t":"2025-09-09T04:00:00Z","v":5849,"vw":17.998212},{"c":17.8077,"h":18.03,"l":17.8077,"n":46,"o":18.03,"t":"2025-09-10T04:00:00Z","v":19723,"vw":17.864741},{"c":18.0782,"h":18.0782,"l":17.8868,"n":34,"o":17.8868,"t":"2025-09-11T04:00:00Z","v":733,"vw":17.8868},{"c":17.95,"h":18.06,"l":17.93,"n":38,"o":18.06,"t":"2025-09-12T04:00:00Z","v":2092,"vw":17.956588},{"c":17.74,"h":17.99,"l":17.74,"n":68,"o":17.99,"t":"2025-09-15T04:00:00Z","v":10616,"vw":17.832056},{"c":17.68,"h":17.79,"l":17.6748,"n":54,"o":17.71,"t":"2025-09-16T04:00:00Z","v":5142,"vw":17.725853},{"c":17.6482,"h":17.94,"l":17.6482,"n":59,"o":17.74,"t":"2025-09-17T04:00:00Z","v":2510,"vw":17.785185},{"c":17.77,"h":17.8,"l":17.7,"n":44,"o":17.7,"t":"2025-09-18T04:00:00Z","v":3250,"vw":17.771268},{"c":17.7117,"h":17.79,"l":17.7117,"n":31,"o":17.725,"t":"2025-09-19T04:00:00Z","v":1109,"vw":17.75952},{"c":17.73,"h":17.73,"l":17.62,"n":63,"o":17.65,"t":"2025-09-22T04:00:00Z","v":4490,"vw":17.674457},{"c":17.7794,"h":17.7794,"l":17.63,"n":60,"o":17.63,"t":"2025-09-23T04:00:00Z","v":4096,"vw":17.712969},{"c":17.62,"h":17.69,"l":17.62,"n":40,"o":17.64,"t":"2025-09-24T04:00:00Z","v":7032,"vw":17.668341},{"c":17.5068,"h":17.6436,"l":17.5,"n":31,"o":17.6436,"t":"2025-09-25T04:00:00Z","v":1781,"vw":17.531599},{"c":17.6339,"h":17.66,"l":17.6339,"n":26,"o":17.66,"t":"2025-09-26T04:00:00Z","v":486,"vw":17.65},{"c":17.5913,"h":17.5913,"l":17.555,"n":38,"o":17.555,"t":"2025-09-29T04:00:00Z","v":820,"vw":17.5725},{"c":17.7949,"h":17.7949,"l":17.6124,"n":36,"o":17.66,"t":"2025-09-30T04:00:00Z","v":1392,"vw":17.646267},{"c":17.75,"h":17.7904,"l":17.69,"n":45,"o":17.69,"t":"2025-10-01T04:00:00Z","v":1894,"vw":17.730077},{"c":17.6,"h":17.81,"l":17.57,"n":39,"o":17.81,"t":"2025-10-02T04:00:00Z","v":3884,"vw":17.606836},{"c":17.6327,"h":17.7654,"l":17.6327,"n":50,"o":17.7265,"t":"2025-10-03T04:00:00Z","v":24585,"vw":17.72982},{"c":17.4087,"h":17.56,"l":17.4087,"n":65,"o":17.52,"t":"2025-10-06T04:00:00Z","v":74656,"vw":17.480039},{"c":17.4337,"h":17.5155,"l":17.3501,"n":82,"o":17.3501,"t":"2025-10-07T04:00:00Z","v":7603,"vw":17.416632},{"c":17.43,"h":17.44,"l":17.39,"n":76,"o":17.4,"t":"2025-10-08T04:00:00Z","v":20075,"vw":17.427705},{"c":17.3,"h":17.44,"l":17.3,"n":56,"o":17.405,"t":"2025-10-09T04:00:00Z","v":2005,"vw":17.35921},{"c":17.2278,"h":17.26,"l":17.17,"n":35,"o":17.2,"t":"2025-10-10T04:00:00Z","v":694,"vw":17.20716},{"c":17.34,"h":17.34,"l":17.14,"n":57,"o":17.14,"t":"2025-10-13T04:00:00Z","v":3511,"vw":17.225813},{"c":17.44,"h":17.44,"l":17.16,"n":53,"o":17.16,"t":"2025-10-14T04:00:00Z","v":2923,"vw":17.388007},{"c":17.48,"h":17.6,"l":17.475,"n":36,"o":17.6,"t":"2025-10-15T04:00:00Z","v":3135,"vw":17.496966},{"c":17.43,"h":17.55,"l":17.36,"n":56,"o":17.36,"t":"2025-10-16T04:00:00Z","v":4124,"vw":17.443854},{"c":17.5147,"h":17.5147,"l":17.5147,"n":33,"o":17.5147,"t":"2025-10-17T04:00:00Z","v":487,"vw":17.5147},{"c":17.6,"h":17.615,"l":17.59,"n":36,"o":17.59,"t":"2025-10-20T04:00:00Z","v":1494,"vw":17.600138},{"c":17.62,"h":17.71,"l":17.53,"n":26,"o":17.53,"t":"2025-10-21T04:00:00Z","v":1128,"vw":17.62154},{"c":17.7688,"h":17.7688,"l":17.76,"n":30,"o":17.76,"t":"2025-10-22T04:00:00Z","v":273,"vw":17.76},{"c":17.6968,"h":17.71,"l":17.65,"n":36,"o":17.65,"t":"2025-10-23T04:00:00Z","v":784,"vw":17.68},{"c":17.68,"h":17.75,"l":17.68,"n":74,"o":17.75,"t":"2025-10-24T04:00:00Z","v":41825,"vw":17.734823},{"c":17.6428,"h":17.67,"l":17.6428,"n":40,"o":17.67,"t":"2025-10-27T04:00:00Z","v":1329,"vw":17.660138},{"c":17.41,"h":17.5,"l":17.41,"n":48,"o":17.5,"t":"2025-10-28T04:00:00Z","v":2585,"vw":17.422255},{"c":16.61,"h":16.88,"l":16.6,"n":75,"o":16.88,"t":"2025-10-29T04:00:00Z","v":4789,"vw":16.672596},{"c":16.93,"h":16.94,"l":16.8699,"n":84,"o":16.87,"t":"2025-10-30T04:00:00Z","v":21818,"vw":16.908031},{"c":16.9761,"h":17.0065,"l":16.91,"n":48,"o":17,"t":"2025-10-31T04:00:00Z","v":12498,"vw":16.943169},{"c":16.97,"h":16.97,"l":16.73,"n":78,"o":16.73,"t":"2025-11-03T05:00:00Z","v":3487,"vw":16.904498},{"c":17.0665,"h":17.0665,"l":16.9,"n":67,"o":16.902,"t":"2025-11-04T05:00:00Z","v":3969,"vw":16.926563},{"c":17.1687,"h":17.19,"l":16.76,"n":48,"o":16.76,"t":"2025-11-05T05:00:00Z","v":1414,"vw":16.973811},{"c":17.017,"h":17.12,"l":17.017,"n":44,"o":17.1,"t":"2025-11-06T05:00:00Z","v":4409,"vw":17.063859},{"c":17.2602,"h":17.2602,"l":17.1099,"n":64,"o":17.17,"t":"2025-11-07T05:00:00Z","v":5928,"vw":17.164014},{"c":17.2352,"h":17.27,"l":17.11,"n":43,"o":17.11,"t":"2025-11-10T05:00:00Z","v":1340,"vw":17.213944},{"c":17.596,"h":17.596,"l":17.27,"n":26,"o":17.27,"t":"2025-11-11T05:00:00Z","v":966,"vw":17.453351},{"c":17.4806,"h":17.54,"l":17.4806,"n":33,"o":17.5276,"t":"2025-11-12T05:00:00Z","v":1361,"vw":17.523236},{"c":17.41,"h":17.9,"l":17.41,"n":53,"o":17.9,"t":"2025-11-13T05:00:00Z","v":2234,"vw":17.479385},{"c":17.4641,"h":17.4641,"l":17.392,"n":55,"o":17.4,"t":"2025-11-14T05:00:00Z","v":5648,"vw":17.427577},{"c":17.3396,"h":17.45,"l":17.3396,"n":129,"o":17.45,"t":"2025-11-17T05:00:00Z","v":8111,"vw":17.394292},{"c":17.3532,"h":17.38,"l":17.31,"n":64,"o":17.33,"t":"2025-11-18T05:00:00Z","v":5648,"vw":17.364555},{"c":17.3077,"h":17.87,"l":17.28,"n":48,"o":17.87,"t":"2025-11-19T05:00:00Z","v":1581,"vw":17.405725},{"c":17.3496,"h":17.89,"l":17.3496,"n":64,"o":17.8,"t":"2025-11-20T05:00:00Z","v":19794,"vw":17.732175},{"c":17.618,"h":17.683,"l":17.42,"n":35,"o":17.42,"t":"2025-11-21T05:00:00Z","v":2349,"vw":17.6403},{"c":17.6001,"h":17.65,"l":17.6001,"n":29,"o":17.65,"t":"2025-11-24T05:00:00Z","v":782,"vw":17.62596},{"c":17.7539,"h":17.85,"l":17.66,"n":32,"o":17.66,"t":"2025-11-25T05:00:00Z","v":5550,"vw":17.754069},{"c":17.7951,"h":17.8456,"l":17.78,"n":28,"o":17.7956,"t":"2025-11-26T05:00:00Z","v":1161,"vw":17.802212},{"c":17.8396,"h":17.8396,"l":17.75,"n":21,"o":17.75,"t":"2025-11-28T05:00:00Z","v":523,"vw":17.764286},{"c":17.668,"h":17.77,"l":17.668,"n":40,"o":17.73,"t":"2025-12-01T05:00:00Z","v":2926,"vw":17.725242},{"c":17.6876,"h":17.7101,"l":17.6,"n":39,"o":17.6,"t":"2025-12-02T05:00:00Z","v":2947,"vw":17.684869},{"c":17.6948,"h":17.815,"l":17.63,"n":50,"o":17.63,"t":"2025-12-03T05:00:00Z","v":20174,"vw":17.68349},{"c":17.5257,"h":17.7,"l":17.5257,"n":22,"o":17.7,"t":"2025-12-04T05:00:00Z","v":499,"vw":17.7},{"c":17.4273,"h":17.49,"l":17.4273,"n":29,"o":17.49,"t":"2025-12-05T05:00:00Z","v":368,"vw":17.49},{"c":17.2493,"h":17.39,"l":17.2493,"n":33,"o":17.35,"t":"2025-12-08T05:00:00Z","v":3881,"vw":17.345271},{"c":17.1538,"h":17.32,"l":17.1538,"n":20,"o":17.32,"t":"2025-12-09T05:00:00Z","v":583,"vw":17.319961},{"c":17.3116,"h":17.3775,"l":17.29,"n":33,"o":17.29,"t":"2025-12-10T05:00:00Z","v":920,"vw":17.326374},{"c":17.415,"h":17.48,"l":17.3842,"n":42,"o":17.48,"t":"2025-12-11T05:00:00Z","v":3576,"vw":17.3926},{"c":17.45,"h":17.47,"l":17.41,"n":42,"o":17.47,"t":"2025-12-12T05:00:00Z","v":8438,"vw":17.419451},{"c":17.5544,"h":17.57,"l":17.52,"n":36,"o":17.57,"t":"2025-12-15T05:00:00Z","v":1093,"vw":17.551809},{"c":17.46,"h":17.54,"l":17.06,"n":51,"o":17.06,"t":"2025-12-16T05:00:00Z","v":1868,"vw":17.327247},{"c":17.6666,"h":17.688,"l":17.65,"n":25,"o":17.65,"t":"2025-12-17T05:00:00Z","v":912,"vw":17.682294},{"c":17.6157,"h":17.67,"l":17.6157,"n":36,"o":17.66,"t":"2025-12-18T05:00:00Z","v":2760,"vw":17.633439},{"c":17.467,"h":17.56,"l":17.44,"n":52,"o":17.56,"t":"2025-12-19T05:00:00Z","v":19865,"vw":17.494769},{"c":17.5276,"h":17.53,"l":17.4101,"n":36,"o":17.42,"t":"2025-12-22T05:00:00Z","v":1013,"vw":17.449618},{"c":17.5776,"h":17.5776,"l":17.48,"n":31,"o":17.48,"t":"2025-12-23T05:00:00Z","v":939,"vw":17.485232},{"c":17.7039,"h":17.73,"l":17.64,"n":22,"o":17.6475,"t":"2025-12-24T05:00:00Z","v":1674,"vw":17.706189},{"c":17.7307,"h":17.7307,"l":17.7,"n":48,"o":17.72,"t":"2025-12-26T05:00:00Z","v":10169,"vw":17.717857},{"c":17.7514,"h":17.77,"l":17.71,"n":79,"o":17.7463,"t":"2025-12-29T05:00:00Z","v":18912,"vw":17.755924},{"c":17.8297,"h":17.83,"l":17.7615,"n":59,"o":17.77,"t":"2025-12-30T05:00:00Z","v":9063,"vw":17.780486},{"c":17.7478,"h":17.8,"l":17.7299,"n":37,"o":17.8,"t":"2025-12-31T05:00:00Z","v":1529,"vw":17.75999},{"c":17.7059,"h":17.77,"l":17.63,"n":41,"o":17.63,"t":"2026-01-02T05:00:00Z","v":13038,"vw":17.754575},{"c":17.6211,"h":17.71,"l":17.6211,"n":51,"o":17.65,"t":"2026-01-05T05:00:00Z","v":14478,"vw":17.680522},{"c":17.8767,"h":17.8767,"l":17.29,"n":38,"o":17.29,"t":"2026-01-06T05:00:00Z","v":832,"vw":17.594426},{"c":17.68,"h":17.93,"l":17.68,"n":64,"o":17.895,"t":"2026-01-07T05:00:00Z","v":5208,"vw":17.907581},{"c":17.9395,"h":17.9535,"l":17.7,"n":34,"o":17.7,"t":"2026-01-08T05:00:00Z","v":2430,"vw":17.86218},{"c":17.8833,"h":17.9701,"l":17.8833,"n":40,"o":17.93,"t":"2026-01-09T05:00:00Z","v":4711,"vw":17.934373},{"c":17.8216,"h":17.9384,"l":17.8,"n":64,"o":17.9384,"t":"2026-01-12T05:00:00Z","v":13697,"vw":17.815949},{"c":17.8114,"h":17.8114,"l":17.7365,"n":32,"o":17.755,"t":"2026-01-13T05:00:00Z","v":947,"vw":17.754189},{"c":17.9909,"h":17.9909,"l":17.84,"n":31,"o":17.86,"t":"2026-01-14T05:00:00Z","v":943,"vw":17.925671},{"c":18.17,"h":18.19,"l":18,"n":74,"o":18,"t":"2026-01-15T05:00:00Z","v":4737,"vw":18.140315},{"c":18.4156,"h":18.44,"l":18.13,"n":91,"o":18.13,"t":"2026-01-16T05:00:00Z","v":7025,"vw":18.30532},{"c":18.1,"h":18.23,"l":18.08,"n":37,"o":18.23,"t":"2026-01-20T05:00:00Z","v":3607,"vw":18.114998},{"c":18.2264,"h":18.2264,"l":18.2216,"n":29,"o":18.2216,"t":"2026-01-21T05:00:00Z","v":571,"vw":18.2216},{"c":18.0161,"h":18.2941,"l":18.0161,"n":34,"o":18.2941,"t":"2026-01-22T05:00:00Z","v":2927,"vw":18.131545},{"c":18.0202,"h":18.24,"l":17.93,"n":85,"o":18.16,"t":"2026-01-23T05:00:00Z","v":4777,"vw":17.971743},{"c":17.7048,"h":17.85,"l":17.7,"n":47,"o":17.85,"t":"2026-01-26T05:00:00Z","v":3985,"vw":17.731108},{"c":17.69,"h":17.74,"l":17.69,"n":54,"o":17.74,"t":"2026-01-27T05:00:00Z","v":11618,"vw":17.693571},{"c":17.39,"h":17.52,"l":17.39,"n":43,"o":17.5,"t":"2026-01-28T05:00:00Z","v":19515,"vw":17.469673},{"c":17.6266,"h":17.6266,"l":17.5,"n":52,"o":17.625,"t":"2026-01-29T05:00:00Z","v":16445,"vw":17.554971},{"c":17.7527,"h":17.7527,"l":17.57,"n":44,"o":17.57,"t":"2026-01-30T05:00:00Z","v":2956,"vw":17.669724},{"c":17.57,"h":17.72,"l":17.57,"n":54,"o":17.72,"t":"2026-02-02T05:00:00Z","v":11417,"vw":17.709805},{"c":17.6262,"h":17.67,"l":17.59,"n":42,"o":17.67,"t":"2026-02-03T05:00:00Z","v":3387,"vw":17.59982},{"c":17.89,"h":17.94,"l":17.89,"n":39,"o":17.93,"t":"2026-02-04T05:00:00Z","v":1197,"vw":17.913894},{"c":17.8642,"h":17.9,"l":17.735,"n":40,"o":17.75,"t":"2026-02-05T05:00:00Z","v":1966,"vw":17.814588},{"c":18.1198,"h":18.14,"l":17.97,"n":28,"o":18,"t":"2026-02-06T05:00:00Z","v":1875,"vw":18.08584},{"c":18.1327,"h":18.16,"l":18.065,"n":27,"o":18.065,"t":"2026-02-09T05:00:00Z","v":906,"vw":18.126051},{"c":18.4256,"h":18.46,"l":18.26,"n":45,"o":18.26,"t":"2026-02-10T05:00:00Z","v":1716,"vw":18.362479},{"c":18.4464,"h":18.56,"l":18.42,"n":55,"o":18.42,"t":"2026-02-11T05:00:00Z","v":11381,"vw":18.480919},{"c":18.1756,"h":18.31,"l":18.1756,"n":42,"o":18.202,"t":"2026-02-12T05:00:00Z","v":7911,"vw":18.211354},{"c":18.3671,"h":18.3671,"l":18.3671,"n":27,"o":18.3671,"t":"2026-02-13T05:00:00Z","v":263,"vw":18.3671},{"c":18.4638,"h":18.4638,"l":18.358,"n":38,"o":18.358,"t":"2026-02-17T05:00:00Z","v":4933,"vw":18.442138},{"c":18.386,"h":18.435,"l":18.38,"n":45,"o":18.435,"t":"2026-02-18T05:00:00Z","v":1947,"vw":18.397917},{"c":18.278,"h":18.278,"l":18.205,"n":45,"o":18.205,"t":"2026-02-19T05:00:00Z","v":2309,"vw":18.2566},{"c":18.2152,"h":18.33,"l":18.2099,"n":41,"o":18.33,"t":"2026-02-20T05:00:00Z","v":1222,"vw":18.239501},{"c":18.3078,"h":18.3078,"l":18.3078,"n":26,"o":18.3078,"t":"2026-02-23T05:00:00Z","v":246,"vw":18.3078},{"c":18.33,"h":18.331,"l":18.2098,"n":70,"o":18.22,"t":"2026-02-24T05:00:00Z","v":8387,"vw":18.318754},{"c":18.3655,"h":18.3655,"l":18.265,"n":34,"o":18.265,"t":"2026-02-25T05:00:00Z","v":1608,"vw":18.275536},{"c":18.5383,"h":18.56,"l":18.43,"n":31,"o":18.43,"t":"2026-02-26T05:00:00Z","v":1039,"vw":18.490438},{"c":18.4321,"h":18.5035,"l":18.42,"n":36,"o":18.46,"t":"2026-02-27T05:00:00Z","v":1273,"vw":18.468614},{"c":18.5369,"h":18.5369,"l":18.38,"n":31,"o":18.46,"t":"2026-03-02T05:00:00Z","v":1553,"vw":18.456315},{"c":18.427,"h":18.427,"l":18.19,"n":26,"o":18.19,"t":"2026-03-03T05:00:00Z","v":1544,"vw":18.374823},{"c":18.5529,"h":18.5529,"l":18.38,"n":24,"o":18.38,"t":"2026-03-04T05:00:00Z","v":425,"vw":18.38},{"c":18.4492,"h":18.4492,"l":18.4,"n":29,"o":18.42,"t":"2026-03-05T05:00:00Z","v":586,"vw":18.428546},{"c":18.2821,"h":18.2821,"l":18.12,"n":57,"o":18.1461,"t":"2026-03-06T05:00:00Z","v":3451,"vw":18.161143},{"c":18.2791,"h":18.2791,"l":17.93,"n":35,"o":18.005,"t":"2026-03-09T04:00:00Z","v":1423,"vw":18.025966},{"c":18.1803,"h":18.28,"l":18.1803,"n":26,"o":18.28,"t":"2026-03-10T04:00:00Z","v":632,"vw":18.28},{"c":18.0189,"h":18.0189,"l":17.965,"n":43,"o":18.01,"t":"2026-03-11T04:00:00Z","v":4463,"vw":17.97546},{"c":17.9629,"h":18.09,"l":17.9629,"n":30,"o":18.06,"t":"2026-03-12T04:00:00Z","v":1271,"vw":18.045051},{"c":17.8543,"h":17.97,"l":17.8543,"n":35,"o":17.97,"t":"2026-03-13T04:00:00Z","v":446,"vw":17.96},{"c":17.901,"h":18.08,"l":17.901,"n":43,"o":18.08,"t":"2026-03-16T04:00:00Z","v":2101,"vw":17.999727},{"c":18,"h":18.17,"l":18,"n":27,"o":18.17,"t":"2026-03-17T04:00:00Z","v":1410,"vw":18.083531},{"c":17.7236,"h":17.85,"l":17.7236,"n":29,"o":17.85,"t":"2026-03-18T04:00:00Z","v":823,"vw":17.841718},{"c":17.5563,"h":17.65,"l":17.53,"n":53,"o":17.65,"t":"2026-03-19T04:00:00Z","v":12141,"vw":17.571533},{"c":17.1083,"h":17.54,"l":17.05,"n":44,"o":17.2,"t":"2026-03-20T04:00:00Z","v":2162,"vw":17.311924},{"c":17.2005,"h":17.3709,"l":17.2005,"n":36,"o":17.37,"t":"2026-03-23T04:00:00Z","v":1602,"vw":17.366223},{"c":17.1673,"h":17.27,"l":17.06,"n":86,"o":17.07,"t":"2026-03-24T04:00:00Z","v":21269,"vw":17.087443},{"c":17.2063,"h":17.28,"l":17.18,"n":37,"o":17.19,"t":"2026-03-25T04:00:00Z","v":830,"vw":17.2225},{"c":17.2145,"h":17.2199,"l":17.2145,"n":17,"o":17.2199,"t":"2026-03-26T04:00:00Z","v":619,"vw":17.2199},{"c":16.9532,"h":17.11,"l":16.9532,"n":33,"o":17.1,"t":"2026-03-27T04:00:00Z","v":2719,"vw":17.090298},{"c":16.9752,"h":17.0699,"l":16.9752,"n":42,"o":17.02,"t":"2026-03-30T04:00:00Z","v":931,"vw":17.036633},{"c":17.118,"h":17.17,"l":17.06,"n":43,"o":17.08,"t":"2026-03-31T04:00:00Z","v":2599,"vw":17.100157},{"c":17.23,"h":17.25,"l":17.13,"n":17,"o":17.13,"t":"2026-04-01T04:00:00Z","v":875,"vw":17.224138},{"c":17.49,"h":17.49,"l":17.2,"n":40,"o":17.2,"t":"2026-04-02T04:00:00Z","v":3089,"vw":17.370816},{"c":17.4602,"h":17.54,"l":17.45,"n":48,"o":17.45,"t":"2026-04-06T04:00:00Z","v":3323,"vw":17.515418},{"c":17.488,"h":17.53,"l":17.488,"n":29,"o":17.52,"t":"2026-04-07T04:00:00Z","v":588,"vw":17.525868},{"c":17.7225,"h":17.73,"l":17.65,"n":45,"o":17.7298,"t":"2026-04-08T04:00:00Z","v":4570,"vw":17.692934},{"c":17.8435,"h":17.89,"l":17.8435,"n":15,"o":17.89,"t":"2026-04-09T04:00:00Z","v":135,"vw":17.89},{"c":17.9373,"h":17.9373,"l":17.86,"n":26,"o":17.91,"t":"2026-04-10T04:00:00Z","v":449,"vw":17.893333},{"c":17.9128,"h":17.9128,"l":17.8,"n":30,"o":17.84,"t":"2026-04-13T04:00:00Z","v":544,"vw":17.837506},{"c":18.1006,"h":18.1006,"l":17.97,"n":19,"o":17.97,"t":"2026-04-14T04:00:00Z","v":213,"vw":17.97},{"c":18.0714,"h":18.0714,"l":18.0205,"n":35,"o":18.05,"t":"2026-04-15T04:00:00Z","v":6915,"vw":18.040774},{"c":17.9846,"h":18.11,"l":17.9846,"n":28,"o":18.1,"t":"2026-04-16T04:00:00Z","v":1512,"vw":18.092671},{"c":18.3776,"h":18.3776,"l":18.07,"n":39,"o":18.07,"t":"2026-04-17T04:00:00Z","v":1138,"vw":18.203488},{"c":18.477,"h":18.477,"l":18.35,"n":26,"o":18.35,"t":"2026-04-20T04:00:00Z","v":1708,"vw":18.386665},{"c":18.1552,"h":18.41,"l":18.1552,"n":38,"o":18.41,"t":"2026-04-21T04:00:00Z","v":1345,"vw":18.261507},{"c":17.8791,"h":18.09,"l":17.8791,"n":31,"o":18.07,"t":"2026-04-22T04:00:00Z","v":908,"vw":18.008453},{"c":18.1712,"h":18.1712,"l":18.02,"n":34,"o":18.02,"t":"2026-04-23T04:00:00Z","v":1210,"vw":18.1},{"c":18.2214,"h":18.2214,"l":18.17,"n":66,"o":18.17,"t":"2026-04-24T04:00:00Z","v":5318,"vw":18.206518},{"c":18.2092,"h":18.33,"l":18.2092,"n":45,"o":18.2899,"t":"2026-04-27T04:00:00Z","v":5207,"vw":18.299904},{"c":18.654,"h":18.654,"l":18.35,"n":29,"o":18.35,"t":"2026-04-28T04:00:00Z","v":295,"vw":18.35},{"c":18.5148,"h":18.64,"l":18.43,"n":23,"o":18.43,"t":"2026-04-29T04:00:00Z","v":442,"vw":18.546131},{"c":18.6869,"h":18.6869,"l":18.68,"n":35,"o":18.6801,"t":"2026-04-30T04:00:00Z","v":3156,"vw":18.680085},{"c":18.6887,"h":18.88,"l":18.645,"n":44,"o":18.88,"t":"2026-05-01T04:00:00Z","v":5070,"vw":18.770821},{"c":18.64,"h":18.795,"l":18.11,"n":34,"o":18.11,"t":"2026-05-04T04:00:00Z","v":1230,"vw":18.565705},{"c":18.7185,"h":18.7185,"l":18.7,"n":27,"o":18.7,"t":"2026-05-05T04:00:00Z","v":207,"vw":18.7},{"c":18.8016,"h":18.825,"l":18.8016,"n":29,"o":18.825,"t":"2026-05-06T04:00:00Z","v":1385,"vw":18.816261},{"c":18.7,"h":18.83,"l":18.7,"n":34,"o":18.82,"t":"2026-05-07T04:00:00Z","v":2194,"vw":18.797633},{"c":18.7279,"h":18.805,"l":18.71,"n":67,"o":18.71,"t":"2026-05-08T04:00:00Z","v":6808,"vw":18.741349},{"c":18.7765,"h":18.7765,"l":18.72,"n":25,"o":18.72,"t":"2026-05-11T04:00:00Z","v":1165,"vw":18.72},{"c":18.7435,"h":18.765,"l":18.68,"n":52,"o":18.68,"t":"2026-05-12T04:00:00Z","v":5268,"vw":18.695626},{"c":18.75,"h":18.75,"l":18.67,"n":19,"o":18.71,"t":"2026-05-13T04:00:00Z","v":2291,"vw":18.69072},{"c":18.6264,"h":18.75,"l":18.6264,"n":30,"o":18.75,"t":"2026-05-14T04:00:00Z","v":1392,"vw":18.703908},{"c":18.3111,"h":18.52,"l":18.3111,"n":26,"o":18.52,"t":"2026-05-15T04:00:00Z","v":694,"vw":18.37598},{"c":18.5959,"h":18.5959,"l":18,"n":26,"o":18,"t":"2026-05-18T04:00:00Z","v":765,"vw":18.323948},{"c":18.6219,"h":18.6219,"l":18.56,"n":27,"o":18.56,"t":"2026-05-19T04:00:00Z","v":458,"vw":18.586667},{"c":18.8854,"h":18.8854,"l":18.72,"n":36,"o":18.72,"t":"2026-05-20T04:00:00Z","v":6462,"vw":18.816243},{"c":18.8498,"h":18.96,"l":18.74,"n":55,"o":18.96,"t":"2026-05-21T04:00:00Z","v":7192,"vw":18.808774},{"c":18.9346,"h":18.96,"l":18.79,"n":99,"o":18.89,"t":"2026-05-22T04:00:00Z","v":16045,"vw":18.8759},{"c":18.88,"h":18.98,"l":18.88,"n":48,"o":18.98,"t":"2026-05-26T04:00:00Z","v":3755,"vw":18.905856},{"c":18.89,"h":18.98,"l":18.88,"n":53,"o":18.95,"t":"2026-05-27T04:00:00Z","v":2581,"vw":18.930867},{"c":18.83,"h":18.88,"l":18.83,"n":34,"o":18.88,"t":"2026-05-28T04:00:00Z","v":1537,"vw":18.840507},{"c":18.6124,"h":18.665,"l":18.6,"n":52,"o":18.6,"t":"2026-05-29T04:00:00Z","v":8842,"vw":18.636765},{"c":18.4307,"h":18.6,"l":18.4307,"n":37,"o":18.6,"t":"2026-06-01T04:00:00Z","v":901,"vw":18.551849},{"c":18.3938,"h":18.41,"l":18.34,"n":52,"o":18.41,"t":"2026-06-02T04:00:00Z","v":8756,"vw":18.400283},{"c":18.4853,"h":18.4901,"l":18.48,"n":23,"o":18.48,"t":"2026-06-03T04:00:00Z","v":1000,"vw":18.482988},{"c":18.7753,"h":18.7753,"l":18.6901,"n":19,"o":18.6901,"t":"2026-06-04T04:00:00Z","v":198,"vw":18.6901},{"c":18.921,"h":18.9619,"l":18.92,"n":56,"o":18.94,"t":"2026-06-05T04:00:00Z","v":10111,"vw":18.932284},{"c":18.6768,"h":18.73,"l":18.6768,"n":46,"o":18.73,"t":"2026-06-08T04:00:00Z","v":2523,"vw":18.720963},{"c":19.003,"h":19.003,"l":18.95,"n":37,"o":18.95,"t":"2026-06-09T04:00:00Z","v":858,"vw":18.971818},{"c":19.0996,"h":19.1601,"l":19.09,"n":35,"o":19.15,"t":"2026-06-10T04:00:00Z","v":1732,"vw":19.125884},{"c":18.9832,"h":19,"l":18.9832,"n":34,"o":19,"t":"2026-06-11T04:00:00Z","v":762,"vw":19},{"c":19.1078,"h":19.1078,"l":19.1078,"n":24,"o":19.1078,"t":"2026-06-12T04:00:00Z","v":167,"vw":19.1078},{"c":18.8839,"h":19.56,"l":18.8839,"n":23,"o":19.56,"t":"2026-06-15T04:00:00Z","v":504,"vw":19.395443},{"c":18.8416,"h":18.8416,"l":18.8416,"n":19,"o":18.8416,"t":"2026-06-16T04:00:00Z","v":225,"vw":18.8416},{"c":18.4696,"h":18.53,"l":18.4696,"n":27,"o":18.52,"t":"2026-06-17T04:00:00Z","v":2715,"vw":18.5172},{"c":18.4735,"h":18.6,"l":18.4735,"n":20,"o":18.6,"t":"2026-06-18T04:00:00Z","v":2333,"vw":18.563578},{"c":18.5401,"h":18.6084,"l":18.49,"n":56,"o":18.5,"t":"2026-06-22T04:00:00Z","v":9373,"vw":18.543823},{"c":18.8408,"h":18.8408,"l":18.71,"n":28,"o":18.71,"t":"2026-06-23T04:00:00Z","v":848,"vw":18.779684},{"c":18.9906,"h":19.07,"l":18.92,"n":27,"o":18.99,"t":"2026-06-24T04:00:00Z","v":918,"vw":18.967689},{"c":18.9602,"h":18.98,"l":18.91,"n":42,"o":18.98,"t":"2026-06-25T04:00:00Z","v":2078,"vw":18.973636},{"c":19.3643,"h":19.3643,"l":18.95,"n":45,"o":18.95,"t":"2026-06-26T04:00:00Z","v":5500,"vw":19.192925},{"c":19.0546,"h":19.0546,"l":18.92,"n":64,"o":18.98,"t":"2026-06-29T04:00:00Z","v":8529,"vw":18.963549},{"c":18.8858,"h":19.06,"l":18.8858,"n":72,"o":18.9,"t":"2026-06-30T04:00:00Z","v":2420,"vw":18.998186},{"c":19.058,"h":19.15,"l":18.98,"n":48,"o":18.98,"t":"2026-07-01T04:00:00Z","v":4284,"vw":19.043293},{"c":19.3014,"h":19.3014,"l":19.12,"n":28,"o":19.12,"t":"2026-07-02T04:00:00Z","v":301,"vw":19.145},{"c":19.1066,"h":19.16,"l":19.1,"n":39,"o":19.13,"t":"2026-07-06T04:00:00Z","v":1437,"vw":19.132295},{"c":19.287,"h":19.4,"l":19.287,"n":39,"o":19.4,"t":"2026-07-07T04:00:00Z","v":617,"vw":19.368357},{"c":18.8351,"h":19.03,"l":18.8351,"n":31,"o":19.03,"t":"2026-07-08T04:00:00Z","v":725,"vw":18.93},{"c":18.731,"h":18.83,"l":18.731,"n":21,"o":18.83,"t":"2026-07-09T04:00:00Z","v":188,"vw":18.83},{"c":18.736,"h":18.736,"l":18.7199,"n":25,"o":18.72,"t":"2026-07-10T04:00:00Z","v":725,"vw":18.71995},{"c":18.91,"h":18.93,"l":18.91,"n":30,"o":18.93,"t":"2026-07-13T04:00:00Z","v":206,"vw":18.93},{"c":18.8578,"h":18.8578,"l":18.8578,"n":26,"o":18.8578,"t":"2026-07-14T04:00:00Z","v":78,"vw":18.8578},{"c":18.7058,"h":18.7058,"l":18.7058,"n":29,"o":18.7058,"t":"2026-07-15T04:00:00Z","v":240,"vw":18.7058},{"c":19.2202,"h":19.2202,"l":19.07,"n":33,"o":19.07,"t":"2026-07-16T04:00:00Z","v":2771,"vw":19.071548},{"c":19.0141,"h":19.36,"l":19.0141,"n":46,"o":19.36,"t":"2026-07-17T04:00:00Z","v":329,"vw":19.299459},{"c":18.9284,"h":18.98,"l":18.88,"n":27,"o":18.98,"t":"2026-07-20T04:00:00Z","v":939,"vw":18.930025},{"c":18.9199,"h":18.9199,"l":18.89,"n":24,"o":18.89,"t":"2026-07-21T04:00:00Z","v":283,"vw":18.89},{"c":18.8402,"h":18.8402,"l":18.82,"n":20,"o":18.82,"t":"2026-07-22T04:00:00Z","v":243,"vw":18.82},{"c":18.8623,"h":18.8623,"l":18.8623,"n":28,"o":18.8623,"t":"2026-07-23T04:00:00Z","v":128,"vw":18.8623},{"c":19.0544,"h":19.0544,"l":19.0544,"n":26,"o":19.0544,"t":"2026-07-24T04:00:00Z","v":105,"vw":19.0544},{"c":19.0009,"h":19.11,"l":19.0009,"n":46,"o":19.11,"t":"2026-07-27T04:00:00Z","v":3055,"vw":19.054033},{"c":19.1257,"h":19.1257,"l":19.1257,"n":28,"o":19.1257,"t":"2026-07-28T04:00:00Z","v":164,"vw":19.1257},{"c":19.1757,"h":19.25,"l":19.05,"n":26,"o":19.05,"t":"2026-07-29T04:00:00Z","v":1746,"vw":19.124953},{"c":18.7425,"h":18.7425,"l":18.6899,"n":43,"o":18.73,"t":"2026-07-30T04:00:00Z","v":782,"vw":18.724921},{"c":18.7095,"h":18.71,"l":18.61,"n":38,"o":18.61,"t":"2026-07-31T04:00:00Z","v":1710,"vw":18.68578},{"c":18.7966,"h":18.86,"l":18.67,"n":41,"o":18.67,"t":"2026-08-03T04:00:00Z","v":1188,"vw":18.773338},{"c":18.77,"h":18.77,"l":18.59,"n":46,"o":18.59,"t":"2026-08-04T04:00:00Z","v":1713,"vw":18.689821},{"c":18.9098,"h":18.9098,"l":18.81,"n":29,"o":18.83,"t":"2026-08-05T04:00:00Z","v":735,"vw":18.834983},{"c":18.7434,"h":18.76,"l":18.72,"n":46,"o":18.75,"t":"2026-08-06T04:00:00Z","v":1019,"vw":18.742871},{"c":18.8961,"h":18.915,"l":18.86,"n":47,"o":18.86,"t":"2026-08-07T04:00:00Z","v":6219,"vw":18.891732},{"c":18.5379,"h":18.655,"l":17.66,"n":40,"o":17.66,"t":"2026-08-10T04:00:00Z","v":1995,"vw":18.453778},{"c":18.36,"h":18.36,"l":18.36,"n":31,"o":18.36,"t":"2026-08-11T04:00:00Z","v":479,"vw":18.36},{"c":18.435,"h":18.45,"l":18.36,"n":31,"o":18.37,"t":"2026-08-12T04:00:00Z","v":971,"vw":18.390386},{"c":18.7335,"h":18.77,"l":18.73,"n":27,"o":18.77,"t":"2026-08-13T04:00:00Z","v":344,"vw":18.75},{"c":18.7443,"h":18.76,"l":18.7399,"n":43,"o":18.76,"t":"2026-08-14T04:00:00Z","v":918,"vw":18.745427},{"c":18.5247,"h":18.63,"l":18.5,"n":67,"o":18.63,"t":"2026-08-17T04:00:00Z","v":5957,"vw":18.526357},{"c":18.403,"h":18.403,"l":18.403,"n":27,"o":18.403,"t":"2026-08-18T04:00:00Z","v":62,"vw":18.403},{"c":18.5884,"h":18.5884,"l":18.53,"n":50,"o":18.55,"t":"2026-08-19T04:00:00Z","v":1516,"vw":18.542986},{"c":18.6424,"h":18.6424,"l":18.6424,"n":27,"o":18.6424,"t":"2026-08-20T04:00:00Z","v":159,"vw":18.6424},{"c":18.67,"h":18.67,"l":18.67,"n":26,"o":18.67,"t":"2026-08-21T04:00:00Z","v":44,"vw":18.67},{"c":18.8482,"h":18.8482,"l":18.84,"n":27,"o":18.84,"t":"2026-08-24T04:00:00Z","v":366,"vw":18.84},{"c":18.7876,"h":18.98,"l":18.7876,"n":40,"o":18.98,"t":"2026-08-25T04:00:00Z","v":3972,"vw":18.931053},{"c":18.6686,"h":18.72,"l":18.6686,"n":28,"o":18.72,"t":"2026-08-26T04:00:00Z","v":487,"vw":18.72},{"c":18.367,"h":18.3899,"l":18.367,"n":48,"o":18.37,"t":"2026-08-27T04:00:00Z","v":7092,"vw":18.370389},{"c":18.3496,"h":18.3496,"l":18.3496,"n":28,"o":18.3496,"t":"2026-08-28T04:00:00Z","v":76,"vw":18.3496},{"c":18.2257,"h":18.2257,"l":18.2257,"n":23,"o":18.2257,"t":"2026-08-31T04:00:00Z","v":148,"vw":18.2257},{"c":18.1835,"h":18.1835,"l":18.1835,"n":27,"o":18.1835,"t":"2026-09-01T04:00:00Z","v":228,"vw":18.1835},{"c":18.186,"h":18.186,"l":18.186,"n":23,"o":18.186,"t":"2026-09-02T04:00:00Z","v":123,"vw":18.186},{"c":18.1525,"h":18.19,"l":18.1525,"n":37,"o":18.19,"t":"2026-09-03T04:00:00Z","v":1005,"vw":18.172821},{"c":18.0954,"h":18.1101,"l":18.0954,"n":36,"o":18.1101,"t":"2026-09-04T04:00:00Z","v":573,"vw":18.1101},{"c":18.02,"h":18.12,"l":18.02,"n":42,"o":18.12,"t":"2026-09-08T04:00:00Z","v":1519,"vw":18.07787},{"c":17.8559,"h":17.8559,"l":17.7999,"n":43,"o":17.7999,"t":"2026-09-09T04:00:00Z","v":544,"vw":17.811552},{"c":17.7061,"h":17.85,"l":17.68,"n":30,"o":17.85,"t":"2026-09-10T04:00:00Z","v":979,"vw":17.727403},{"c":17.7441,"h":17.77,"l":17.7441,"n":40,"o":17.77,"t":"2026-09-11T04:00:00Z","v":1076,"vw":17.77},{"c":17.86,"h":17.86,"l":17.72,"n":61,"o":17.79,"t":"2026-09-14T04:00:00Z","v":10793,"vw":17.785483},{"c":17.7866,"h":17.82,"l":17.78,"n":33,"o":17.8,"t":"2026-09-15T04:00:00Z","v":4335,"vw":17.800972},{"c":17.56,"h":17.87,"l":17.54,"n":73,"o":17.86,"t":"2026-09-16T04:00:00Z","v":7356,"vw":17.614731},{"c":17.6,"h":17.7,"l":17.6,"n":83,"o":17.68,"t":"2026-09-17T04:00:00Z","v":16484,"vw":17.658945},{"c":17.4047,"h":17.559,"l":17.39,"n":59,"o":17.52,"t":"2026-09-18T04:00:00Z","v":9377,"vw":17.497248},{"c":17.472,"h":17.472,"l":17.46,"n":32,"o":17.46,"t":"2026-09-21T04:00:00Z","v":368,"vw":17.46},{"c":17.504,"h":17.6099,"l":17.5,"n":92,"o":17.5,"t":"2026-09-22T04:00:00Z","v":8088,"vw":17.586327},{"c":17.2633,"h":17.31,"l":17.2633,"n":32,"o":17.31,"t":"2026-09-23T04:00:00Z","v":342,"vw":17.31},{"c":17.2061,"h":17.33,"l":17.2061,"n":31,"o":17.33,"t":"2026-09-24T04:00:00Z","v":461,"vw":17.2825},{"c":17.2721,"h":17.2721,"l":17.15,"n":46,"o":17.16,"t":"2026-09-25T04:00:00Z","v":6998,"vw":17.175325},{"c":17.07,"h":17.09,"l":17,"n":104,"o":17.03,"t":"2026-09-28T04:00:00Z","v":5410,"vw":17.05192},{"c":17.0469,"h":17.11,"l":16.98,"n":43,"o":17.11,"t":"2026-09-29T04:00:00Z","v":678,"vw":17.08298},{"c":16.9125,"h":16.98,"l":16.9125,"n":39,"o":16.96,"t":"2026-09-30T04:00:00Z","v":1125,"vw":16.948649},{"c":16.8105,"h":16.8105,"l":16.71,"n":57,"o":16.72,"t":"2026-10-01T04:00:00Z","v":6229,"vw":16.722034},{"c":16.726,"h":16.94,"l":16.726,"n":29,"o":16.94,"t":"2026-10-02T04:00:00Z","v":316,"vw":16.895665},{"c":16.7116,"h":16.73,"l":16.709,"n":25,"o":16.73,"t":"2026-10-05T04:00:00Z","v":534,"vw":16.715195},{"c":16.8461,"h":16.92,"l":16.8,"n":29,"o":16.8,"t":"2026-10-06T04:00:00Z","v":2563,"vw":16.825227},{"c":16.5583,"h":16.69,"l":16.5583,"n":37,"o":16.69,"t":"2026-10-07T04:00:00Z","v":1709,"vw":16.637292},{"c":16.7104,"h":16.74,"l":16.51,"n":50,"o":16.51,"t":"2026-10-08T04:00:00Z","v":10139,"vw":16.702052},{"c":16.8583,"h":16.8583,"l":16.8583,"n":22,"o":16.8583,"t":"2026-10-09T04:00:00Z","v":124,"vw":16.8583},{"c":16.8997,"h":16.8997,"l":16.77,"n":82,"o":16.77,"t":"2026-10-12T04:00:00Z","v":3830,"vw":16.850159},{"c":16.8875,"h":16.8875,"l":16.82,"n":28,"o":16.82,"t":"2026-10-13T04:00:00Z","v":4753,"vw":16.834042},{"c":16.7617,"h":16.81,"l":16.7617,"n":29,"o":16.8,"t":"2026-10-14T04:00:00Z","v":1839,"vw":16.804761},{"c":16.9776,"h":16.9776,"l":16.9776,"n":34,"o":16.9776,"t":"2026-10-15T04:00:00Z","v":184,"vw":16.9776},{"c":17.0696,"h":17.0696,"l":17.0696,"n":26,"o":17.0696,"t":"2026-10-16T04:00:00Z","v":151,"vw":17.0696},{"c":16.8938,"h":16.98,"l":15.96,"n":18,"o":15.96,"t":"2026-10-19T04:00:00Z","v":3135,"vw":16.712963},{"c":17.227,"h":17.227,"l":17.227,"n":17,"o":17.227,"t":"2026-10-20T04:00:00Z","v":160,"vw":17.227},{"c":17.0968,"h":17.16,"l":17.0968,"n":25,"o":17.16,"t":"2026-10-21T04:00:00Z","v":213,"vw":17.16},{"c":17.5484,"h":17.5484,"l":17.5,"n":32,"o":17.5,"t":"2026-10-22T04:00:00Z","v":1824,"vw":17.514921}],"volatilityBars":[{"c":17.46,"h":17.46,"l":17.46,"n":1,"o":17.46,"t":"2026-09-21T18:45:00Z","v":100,"vw":17.46},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-09-22T15:00:00Z","v":100,"vw":17.5},{"c":17.6099,"h":17.6099,"l":17.593,"n":46,"o":17.6,"t":"2026-09-22T16:45:00Z","v":6300,"vw":17.600116},{"c":17.55,"h":17.56,"l":17.55,"n":3,"o":17.56,"t":"2026-09-22T17:00:00Z","v":208,"vw":17.555},{"c":17.55,"h":17.55,"l":17.55,"n":3,"o":17.55,"t":"2026-09-22T17:30:00Z","v":114,"vw":17.55},{"c":17.58,"h":17.58,"l":17.58,"n":1,"o":17.58,"t":"2026-09-22T18:00:00Z","v":100,"vw":17.58},{"c":17.55,"h":17.55,"l":17.55,"n":1,"o":17.55,"t":"2026-09-22T18:45:00Z","v":248,"vw":17.55},{"c":17.51,"h":17.51,"l":17.51,"n":3,"o":17.51,"t":"2026-09-22T19:15:00Z","v":769,"vw":17.51},{"c":17.31,"h":17.31,"l":17.31,"n":1,"o":17.31,"t":"2026-09-23T15:30:00Z","v":100,"vw":17.31},{"c":17.33,"h":17.33,"l":17.33,"n":4,"o":17.33,"t":"2026-09-24T14:00:00Z","v":204,"vw":17.33},{"c":17.21,"h":17.21,"l":17.21,"n":2,"o":17.21,"t":"2026-09-24T16:00:00Z","v":103,"vw":17.21},{"c":17.26,"h":17.26,"l":17.26,"n":1,"o":17.26,"t":"2026-09-24T18:00:00Z","v":100,"vw":17.26},{"c":17.16,"h":17.16,"l":17.16,"n":3,"o":17.16,"t":"2026-09-25T14:15:00Z","v":102,"vw":17.16},{"c":17.16,"h":17.16,"l":17.15,"n":3,"o":17.16,"t":"2026-09-25T16:15:00Z","v":4803,"vw":17.159792},{"c":17.18,"h":17.18,"l":17.18,"n":1,"o":17.18,"t":"2026-09-25T16:30:00Z","v":100,"vw":17.18},{"c":17.18,"h":17.18,"l":17.18,"n":1,"o":17.18,"t":"2026-09-25T17:00:00Z","v":100,"vw":17.18},{"c":17.2083,"h":17.22,"l":17.2083,"n":6,"o":17.22,"t":"2026-09-25T18:45:00Z","v":1591,"vw":17.217848},{"c":17.21,"h":17.21,"l":17.21,"n":1,"o":17.21,"t":"2026-09-25T19:00:00Z","v":100,"vw":17.21},{"c":17.22,"h":17.22,"l":17.22,"n":1,"o":17.22,"t":"2026-09-25T19:30:00Z","v":100,"vw":17.22},{"c":17.005,"h":17.03,"l":17.005,"n":4,"o":17.03,"t":"2026-09-28T16:30:00Z","v":295,"vw":17.0175},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-09-28T16:45:00Z","v":100,"vw":17},{"c":17.02,"h":17.02,"l":17.01,"n":3,"o":17.01,"t":"2026-09-28T17:00:00Z","v":348,"vw":17.016667},{"c":17.04,"h":17.04,"l":17.04,"n":2,"o":17.04,"t":"2026-09-28T17:30:00Z","v":248,"vw":17.04},{"c":17.06,"h":17.06,"l":17.06,"n":3,"o":17.06,"t":"2026-09-28T17:45:00Z","v":322,"vw":17.06},{"c":17.06,"h":17.06,"l":17.06,"n":2,"o":17.06,"t":"2026-09-28T18:00:00Z","v":139,"vw":17.06},{"c":17.06,"h":17.06,"l":17.04,"n":3,"o":17.04,"t":"2026-09-28T18:30:00Z","v":331,"vw":17.053333},{"c":17.06,"h":17.06,"l":17.06,"n":2,"o":17.06,"t":"2026-09-28T18:45:00Z","v":231,"vw":17.06},{"c":17.05,"h":17.05,"l":17.05,"n":2,"o":17.05,"t":"2026-09-28T19:00:00Z","v":233,"vw":17.05},{"c":17.06,"h":17.06,"l":17.03,"n":8,"o":17.03,"t":"2026-09-28T19:15:00Z","v":578,"vw":17.04432},{"c":17.09,"h":17.09,"l":17.06,"n":5,"o":17.06,"t":"2026-09-28T19:30:00Z","v":525,"vw":17.0825},{"c":17.07,"h":17.08,"l":17.05,"n":8,"o":17.08,"t":"2026-09-28T19:45:00Z","v":899,"vw":17.067351},{"c":17.11,"h":17.11,"l":17.11,"n":3,"o":17.11,"t":"2026-09-29T14:00:00Z","v":410,"vw":17.11},{"c":16.98,"h":16.98,"l":16.98,"n":1,"o":16.98,"t":"2026-09-29T16:30:00Z","v":106,"vw":16.98},{"c":16.96,"h":16.96,"l":16.96,"n":1,"o":16.96,"t":"2026-09-30T14:30:00Z","v":100,"vw":16.96},{"c":16.94,"h":16.94,"l":16.94,"n":3,"o":16.94,"t":"2026-09-30T16:00:00Z","v":626,"vw":16.94},{"c":16.98,"h":16.98,"l":16.98,"n":1,"o":16.98,"t":"2026-09-30T17:30:00Z","v":100,"vw":16.98},{"c":16.96,"h":16.96,"l":16.96,"n":1,"o":16.96,"t":"2026-09-30T19:00:00Z","v":100,"vw":16.96},{"c":16.735,"h":16.735,"l":16.72,"n":10,"o":16.72,"t":"2026-10-01T14:00:00Z","v":4844,"vw":16.7225},{"c":16.73,"h":16.73,"l":16.73,"n":2,"o":16.73,"t":"2026-10-01T15:00:00Z","v":200,"vw":16.73},{"c":16.72,"h":16.72,"l":16.71,"n":3,"o":16.71,"t":"2026-10-01T15:30:00Z","v":212,"vw":16.715},{"c":16.71,"h":16.71,"l":16.71,"n":1,"o":16.71,"t":"2026-10-01T16:00:00Z","v":500,"vw":16.71},{"c":16.75,"h":16.75,"l":16.73,"n":4,"o":16.73,"t":"2026-10-01T16:15:00Z","v":206,"vw":16.74},{"c":16.94,"h":16.94,"l":16.94,"n":3,"o":16.94,"t":"2026-10-02T13:30:00Z","v":105,"vw":16.94},{"c":16.85,"h":16.85,"l":16.85,"n":2,"o":16.85,"t":"2026-10-02T14:15:00Z","v":110,"vw":16.85},{"c":16.73,"h":16.73,"l":16.73,"n":1,"o":16.73,"t":"2026-10-05T14:15:00Z","v":100,"vw":16.73},{"c":16.709,"h":16.709,"l":16.709,"n":2,"o":16.709,"t":"2026-10-05T18:15:00Z","v":240,"vw":16.709},{"c":16.8,"h":16.8,"l":16.8,"n":4,"o":16.8,"t":"2026-10-06T13:30:00Z","v":1927,"vw":16.8},{"c":16.92,"h":16.92,"l":16.92,"n":1,"o":16.92,"t":"2026-10-06T15:30:00Z","v":510,"vw":16.92},{"c":16.69,"h":16.69,"l":16.69,"n":1,"o":16.69,"t":"2026-10-07T14:45:00Z","v":100,"vw":16.69},{"c":16.65,"h":16.65,"l":16.65,"n":1,"o":16.65,"t":"2026-10-07T16:00:00Z","v":125,"vw":16.65},{"c":16.6701,"h":16.6701,"l":16.67,"n":4,"o":16.67,"t":"2026-10-07T16:30:00Z","v":272,"vw":16.67005},{"c":16.625,"h":16.625,"l":16.625,"n":1,"o":16.625,"t":"2026-10-07T17:30:00Z","v":1091,"vw":16.625},{"c":16.54,"h":16.54,"l":16.51,"n":4,"o":16.51,"t":"2026-10-08T15:00:00Z","v":209,"vw":16.525222},{"c":16.53,"h":16.53,"l":16.53,"n":1,"o":16.53,"t":"2026-10-08T16:00:00Z","v":500,"vw":16.53},{"c":16.55,"h":16.55,"l":16.55,"n":3,"o":16.55,"t":"2026-10-08T16:15:00Z","v":207,"vw":16.55},{"c":16.74,"h":16.74,"l":16.71,"n":13,"o":16.71,"t":"2026-10-08T18:15:00Z","v":9000,"vw":16.718978},{"c":16.77,"h":16.77,"l":16.77,"n":3,"o":16.77,"t":"2026-10-12T13:30:00Z","v":142,"vw":16.77},{"c":16.82,"h":16.82,"l":16.82,"n":1,"o":16.82,"t":"2026-10-12T14:00:00Z","v":100,"vw":16.82},{"c":16.85,"h":16.85,"l":16.85,"n":7,"o":16.85,"t":"2026-10-12T16:00:00Z","v":2701,"vw":16.85},{"c":16.8808,"h":16.8808,"l":16.8808,"n":1,"o":16.8808,"t":"2026-10-12T17:30:00Z","v":100,"vw":16.8808},{"c":16.86,"h":16.86,"l":16.86,"n":1,"o":16.86,"t":"2026-10-12T19:00:00Z","v":100,"vw":16.86},{"c":16.87,"h":16.88,"l":16.87,"n":3,"o":16.88,"t":"2026-10-12T19:45:00Z","v":401,"vw":16.8725},{"c":16.82,"h":16.82,"l":16.82,"n":1,"o":16.82,"t":"2026-10-13T14:15:00Z","v":3309,"vw":16.82},{"c":16.86,"h":16.86,"l":16.86,"n":1,"o":16.86,"t":"2026-10-13T15:30:00Z","v":100,"vw":16.86},{"c":16.87,"h":16.87,"l":16.87,"n":4,"o":16.87,"t":"2026-10-13T16:30:00Z","v":1250,"vw":16.87},{"c":16.8,"h":16.8,"l":16.8,"n":1,"o":16.8,"t":"2026-10-14T14:15:00Z","v":156,"vw":16.8},{"c":16.765,"h":16.8,"l":16.765,"n":2,"o":16.8,"t":"2026-10-14T14:30:00Z","v":408,"vw":16.791422},{"c":16.8099,"h":16.81,"l":16.8099,"n":8,"o":16.81,"t":"2026-10-14T17:15:00Z","v":1192,"vw":16.80995},{"c":16.98,"h":16.98,"l":15.96,"n":4,"o":15.96,"t":"2026-10-19T13:30:00Z","v":1280,"vw":16.452656},{"c":16.899,"h":16.899,"l":16.899,"n":1,"o":16.899,"t":"2026-10-19T16:00:00Z","v":1791,"vw":16.899},{"c":17.16,"h":17.16,"l":17.16,"n":1,"o":17.16,"t":"2026-10-21T14:30:00Z","v":100,"vw":17.16},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-10-22T18:30:00Z","v":518,"vw":17.5},{"c":17.54,"h":17.54,"l":17.54,"n":1,"o":17.54,"t":"2026-10-22T19:00:00Z","v":100,"vw":17.54},{"c":17.52,"h":17.52,"l":17.52,"n":1,"o":17.52,"t":"2026-10-22T19:30:00Z","v":928,"vw":17.52},{"c":17.52,"h":17.52,"l":17.52,"n":2,"o":17.52,"t":"2026-10-22T19:45:00Z","v":102,"vw":17.52}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.4,"strike":26.505203229765527,"iv":1.2033631865185395,"gamma":0.03927746099986957,"theta":-0.024225254289266078,"vega":0.011515194415795736,"rho":0.0017383979194201457,"breakevenPct":53.319979199046784},{"delta":0.2,"premium":0.4,"strike":21.879473443307862,"iv":0.8057107145212109,"gamma":0.0705406705805895,"theta":-0.01962653145895374,"vega":0.013824071864459704,"rho":0.0024085396858911836,"breakevenPct":26.960141342275428},{"delta":0.25,"premium":0.4,"strike":19.9731628006783,"iv":0.5892666790566152,"gamma":0.10942469018970301,"theta":-0.016469989637501507,"vega":0.015690793328533726,"rho":0.00307217861344755,"breakevenPct":16.096982064907888},{"delta":0.3,"premium":0.4003751155571234,"strike":18.992497688857533,"iv":0.4551221662427001,"gamma":0.1548328490257252,"theta":-0.014104929051400678,"vega":0.01716612824519107,"rho":0.003729898580689029,"breakevenPct":10.510774796646151},{"delta":0.35,"premium":0.421143760330392,"strike":18.57712479339216,"iv":0.39593547010053154,"gamma":0.1955865225354325,"theta":-0.012940247922695363,"vega":0.018060001336689873,"rho":0.004375207553208823,"breakevenPct":8.262112521497972},{"delta":0.4,"premium":0.44191240510366064,"strike":18.161751897926788,"iv":0.3367487739583629,"gamma":0.23634019604513984,"theta":-0.011775566793990047,"vega":0.018953874428188678,"rho":0.005020516525728619,"breakevenPct":6.013450246349791},{"delta":0.45,"premium":0.47739672717622145,"strike":17.908677576079263,"iv":0.30242261533715964,"gamma":0.25981827962322424,"theta":-0.01089616469479311,"vega":0.018961056911582466,"rho":0.005668512657095057,"breakevenPct":4.773508144648411},{"delta":0.5,"premium":0.5222662687516609,"strike":17.759112437494462,"iv":0.2839517650954785,"gamma":0.27227850787243424,"theta":-0.010198705040857129,"vega":0.018402734605835035,"rho":0.006318222578122815,"breakevenPct":4.176897644492507},{"delta":0.55,"premium":0.5671358103271005,"strike":17.609547298909664,"iv":0.26548091485379727,"gamma":0.2847387361216443,"theta":-0.009501245386921146,"vega":0.0178444123000876,"rho":0.006967932499150575,"breakevenPct":3.5802871443366024},{"delta":0.6,"premium":0.6120053519025399,"strike":17.459982160324866,"iv":0.2470100646121161,"gamma":0.2971989643708543,"theta":-0.008803785732985164,"vega":0.01728608999434017,"rho":0.007617642420178333,"breakevenPct":2.9836766441806986},{"delta":0.65,"premium":0.6568748934779793,"strike":17.31041702174007,"iv":0.2285392143704349,"gamma":0.30965919262006436,"theta":-0.008106326079049183,"vega":0.01672776768859274,"rho":0.008267352341206092,"breakevenPct":2.3870661440247942},{"delta":0.7,"premium":0.7017444350534188,"strike":17.16085188315527,"iv":0.21006836412875374,"gamma":0.32211942086927436,"theta":-0.007408866425113201,"vega":0.01616944538284531,"rho":0.008917062262233849,"breakevenPct":1.7904556438688903},{"delta":0.75,"premium":0.7466139766288584,"strike":17.011286744570473,"iv":0.19159751388707252,"gamma":0.33457964911848437,"theta":-0.006711406771177218,"vega":0.015611123077097874,"rho":0.009566772183261608,"breakevenPct":1.1938451437129856}],"put":[{"delta":0.1,"premium":0.4,"strike":11.378471565767098,"iv":1.4367449857260812,"gamma":0.024946957461618225,"theta":-0.021167487117512682,"vega":0.008660876276650548,"rho":-0.0017328175457034648,"breakevenPct":37.43890288706037},{"delta":0.15,"premium":0.4,"strike":13.904145020669535,"iv":0.9254635164757884,"gamma":0.05123536078795633,"theta":-0.018008843696162954,"vega":0.0115107264591665,"rho":-0.002452942823809087,"breakevenPct":23.04628900258978},{"delta":0.2,"premium":0.40607412034376805,"strike":15.242964813750723,"iv":0.6797051851101912,"gamma":0.08489183133661607,"theta":-0.015587849965771757,"vega":0.013776080914809622,"rho":-0.003184500575791635,"breakevenPct":15.451604172420545},{"delta":0.25,"premium":0.4294392003686215,"strike":16.059189338248288,"iv":0.5425782074028626,"gamma":0.11939894434764836,"theta":-0.01404067606268691,"vega":0.015645178567476,"rho":-0.003930562427510449,"breakevenPct":10.933474630851453},{"delta":0.3,"premium":0.4631255030044201,"strike":16.508340040058936,"iv":0.47259290448373287,"gamma":0.15324545012192559,"theta":-0.012951039059345713,"vega":0.016952490716893285,"rho":-0.004684174662980383,"breakevenPct":8.565940273446504},{"delta":0.35,"premium":0.49681180564021876,"strike":16.957490741869584,"iv":0.4026076015646032,"gamma":0.18709195589620284,"theta":-0.011861402056004517,"vega":0.01825980286631057,"rho":-0.0054377868984503185,"breakevenPct":6.198405916041552},{"delta":0.4,"premium":0.5521477876421258,"strike":17.189628318698638,"iv":0.374215012745291,"gamma":0.20717863824366015,"theta":-0.01103366980492515,"vega":0.018531088003402536,"rho":-0.00619615502816309,"breakevenPct":5.1908975686871},{"delta":0.45,"premium":0.6097469718407532,"strike":17.39907989760274,"iv":0.350170420047604,"gamma":0.22582690378690307,"theta":-0.010233316407852204,"vega":0.018694069522205037,"rho":-0.006955020326915446,"breakevenPct":4.325562867486578},{"delta":0.5,"premium":0.6673461560393805,"strike":17.608531476506837,"iv":0.326125827349917,"gamma":0.244475169330146,"theta":-0.009432963010779259,"vega":0.018857051041007534,"rho":-0.0077138856256678025,"breakevenPct":3.460228166286056},{"delta":0.55,"premium":0.7249453402380079,"strike":17.817983055410938,"iv":0.30208123465223,"gamma":0.26312343487338896,"theta":-0.008632609613706313,"vega":0.019020032559810034,"rho":-0.00847275092442016,"breakevenPct":2.594893465085533},{"delta":0.6,"premium":0.8019029520369633,"strike":18.033628690046204,"iv":0.2825081548764379,"gamma":0.27607958149463574,"theta":-0.007882035891152253,"vega":0.018998174773530406,"rho":-0.009241362132005352,"breakevenPct":1.8045762690089049},{"delta":0.65,"premium":1.0072953664798532,"strike":18.290369208099815,"iv":0.2926016312642068,"gamma":0.2512709785470705,"theta":-0.007461728799985342,"vega":0.01774998806430341,"rho":-0.010074633233636393,"breakevenPct":1.5119678054981445},{"delta":0.7,"premium":1.2126877809227425,"strike":18.54710972615343,"iv":0.30269510765197566,"gamma":0.2264623755995052,"theta":-0.007041421708818431,"vega":0.01650180135507642,"rho":-0.010907904335267433,"breakevenPct":1.2193593419873847},{"delta":0.75,"premium":1.4180801953656323,"strike":18.80385024420704,"iv":0.3127885840397446,"gamma":0.2016537726519399,"theta":-0.00662111461765152,"vega":0.015253614645849425,"rho":-0.011741175436898474,"breakevenPct":0.9267508784766245},{"delta":0.8,"premium":1.7786283185840712,"strike":19.208849557522125,"iv":0.34167734513274345,"gamma":0.1684146902654867,"theta":-0.00638353982300885,"vega":0.013777876106194688,"rho":-0.012693365371035414,"breakevenPct":0.6734446505775304},{"delta":0.85,"premium":2.7866071428571417,"strike":20.236607142857142,"iv":0.4468383928571428,"gamma":0.10672857142857146,"theta":-0.006912946428571428,"vega":0.01151607142857143,"rho":-0.014144897481015748,"breakevenPct":0.560734881812596},{"delta":0.9,"premium":6.81785714285715,"strike":24.26785714285715,"iv":0.8148589285714292,"gamma":0.04367321428571424,"theta":-0.009733928571428574,"vega":0.00869285714285714,"rho":-0.017995043558432053,"breakevenPct":0.560734881812596}]},"raw":{"call":[{"delta":0.15,"premium":0.4,"strike":26.505203229765527,"iv":1.2033631865185395,"gamma":0.03927746099986957,"theta":-0.024225254289266078,"vega":0.011515194415795736,"rho":0.0017383979194201457,"breakevenPct":53.319979199046784},{"delta":0.2,"premium":0.4,"strike":21.879473443307862,"iv":0.8057107145212109,"gamma":0.0705406705805895,"theta":-0.01962653145895374,"vega":0.013824071864459704,"rho":0.0024085396858911836,"breakevenPct":26.960141342275428},{"delta":0.25,"premium":0.4,"strike":19.9731628006783,"iv":0.5892666790566152,"gamma":0.10942469018970301,"theta":-0.016469989637501507,"vega":0.015690793328533726,"rho":0.00307217861344755,"breakevenPct":16.096982064907888},{"delta":0.3,"premium":0.4003751155571234,"strike":18.992497688857533,"iv":0.4551221662427001,"gamma":0.1548328490257252,"theta":-0.014104929051400678,"vega":0.01716612824519107,"rho":0.003729898580689029,"breakevenPct":10.510774796646151},{"delta":0.35,"premium":0.421143760330392,"strike":18.57712479339216,"iv":0.39593547010053154,"gamma":0.1955865225354325,"theta":-0.012940247922695363,"vega":0.018060001336689873,"rho":0.004375207553208823,"breakevenPct":8.262112521497972},{"delta":0.4,"premium":0.44191240510366064,"strike":18.161751897926788,"iv":0.3367487739583629,"gamma":0.23634019604513984,"theta":-0.011775566793990047,"vega":0.018953874428188678,"rho":0.005020516525728619,"breakevenPct":6.013450246349791},{"delta":0.45,"premium":0.47739672717622145,"strike":17.908677576079263,"iv":0.30242261533715964,"gamma":0.25981827962322424,"theta":-0.01089616469479311,"vega":0.018961056911582466,"rho":0.005668512657095057,"breakevenPct":4.773508144648411},{"delta":0.5,"premium":0.5222662687516609,"strike":17.759112437494462,"iv":0.2839517650954785,"gamma":0.27227850787243424,"theta":-0.010198705040857129,"vega":0.018402734605835035,"rho":0.006318222578122815,"breakevenPct":4.176897644492507},{"delta":0.55,"premium":0.5671358103271005,"strike":17.609547298909664,"iv":0.26548091485379727,"gamma":0.2847387361216443,"theta":-0.009501245386921146,"vega":0.0178444123000876,"rho":0.006967932499150575,"breakevenPct":3.5802871443366024},{"delta":0.6,"premium":0.6120053519025399,"strike":17.459982160324866,"iv":0.2470100646121161,"gamma":0.2971989643708543,"theta":-0.008803785732985164,"vega":0.01728608999434017,"rho":0.007617642420178333,"breakevenPct":2.9836766441806986},{"delta":0.65,"premium":0.6568748934779793,"strike":17.31041702174007,"iv":0.2285392143704349,"gamma":0.30965919262006436,"theta":-0.008106326079049183,"vega":0.01672776768859274,"rho":0.008267352341206092,"breakevenPct":2.3870661440247942},{"delta":0.7,"premium":0.7017444350534188,"strike":17.16085188315527,"iv":0.21006836412875374,"gamma":0.32211942086927436,"theta":-0.007408866425113201,"vega":0.01616944538284531,"rho":0.008917062262233849,"breakevenPct":1.7904556438688903},{"delta":0.75,"premium":0.7466139766288584,"strike":17.011286744570473,"iv":0.19159751388707252,"gamma":0.33457964911848437,"theta":-0.006711406771177218,"vega":0.015611123077097874,"rho":0.009566772183261608,"breakevenPct":1.1938451437129856}],"put":[{"delta":0.1,"premium":0.4,"strike":11.378471565767098,"iv":1.4367449857260812,"gamma":0.024946957461618225,"theta":-0.021167487117512682,"vega":0.008660876276650548,"rho":-0.0017328175457034648,"breakevenPct":37.43890288706037},{"delta":0.15,"premium":0.4,"strike":13.904145020669535,"iv":0.9254635164757884,"gamma":0.05123536078795633,"theta":-0.018008843696162954,"vega":0.0115107264591665,"rho":-0.002452942823809087,"breakevenPct":23.04628900258978},{"delta":0.2,"premium":0.40607412034376805,"strike":15.242964813750723,"iv":0.6797051851101912,"gamma":0.08489183133661607,"theta":-0.015587849965771757,"vega":0.013776080914809622,"rho":-0.003184500575791635,"breakevenPct":15.451604172420545},{"delta":0.25,"premium":0.4294392003686215,"strike":16.059189338248288,"iv":0.5425782074028626,"gamma":0.11939894434764836,"theta":-0.01404067606268691,"vega":0.015645178567476,"rho":-0.003930562427510449,"breakevenPct":10.933474630851453},{"delta":0.3,"premium":0.4631255030044201,"strike":16.508340040058936,"iv":0.47259290448373287,"gamma":0.15324545012192559,"theta":-0.012951039059345713,"vega":0.016952490716893285,"rho":-0.004684174662980383,"breakevenPct":8.565940273446504},{"delta":0.35,"premium":0.49681180564021876,"strike":16.957490741869584,"iv":0.4026076015646032,"gamma":0.18709195589620284,"theta":-0.011861402056004517,"vega":0.01825980286631057,"rho":-0.0054377868984503185,"breakevenPct":6.198405916041552},{"delta":0.4,"premium":0.5521477876421258,"strike":17.189628318698638,"iv":0.374215012745291,"gamma":0.20717863824366015,"theta":-0.01103366980492515,"vega":0.018531088003402536,"rho":-0.00619615502816309,"breakevenPct":5.1908975686871},{"delta":0.45,"premium":0.6097469718407532,"strike":17.39907989760274,"iv":0.350170420047604,"gamma":0.22582690378690307,"theta":-0.010233316407852204,"vega":0.018694069522205037,"rho":-0.006955020326915446,"breakevenPct":4.325562867486578},{"delta":0.5,"premium":0.6673461560393805,"strike":17.608531476506837,"iv":0.326125827349917,"gamma":0.244475169330146,"theta":-0.009432963010779259,"vega":0.018857051041007534,"rho":-0.0077138856256678025,"breakevenPct":3.460228166286056},{"delta":0.55,"premium":0.7249453402380079,"strike":17.817983055410938,"iv":0.30208123465223,"gamma":0.26312343487338896,"theta":-0.008632609613706313,"vega":0.019020032559810034,"rho":-0.00847275092442016,"breakevenPct":2.594893465085533},{"delta":0.6,"premium":0.8019029520369633,"strike":18.033628690046204,"iv":0.2825081548764379,"gamma":0.27607958149463574,"theta":-0.007882035891152253,"vega":0.018998174773530406,"rho":-0.009241362132005352,"breakevenPct":1.8045762690089049},{"delta":0.65,"premium":1.0072953664798532,"strike":18.290369208099815,"iv":0.2926016312642068,"gamma":0.2512709785470705,"theta":-0.007461728799985342,"vega":0.01774998806430341,"rho":-0.010074633233636393,"breakevenPct":1.5119678054981445},{"delta":0.7,"premium":1.2126877809227425,"strike":18.54710972615343,"iv":0.30269510765197566,"gamma":0.2264623755995052,"theta":-0.007041421708818431,"vega":0.01650180135507642,"rho":-0.010907904335267433,"breakevenPct":1.2193593419873847},{"delta":0.75,"premium":1.4180801953656323,"strike":18.80385024420704,"iv":0.3127885840397446,"gamma":0.2016537726519399,"theta":-0.00662111461765152,"vega":0.015253614645849425,"rho":-0.011741175436898474,"breakevenPct":0.9267508784766245},{"delta":0.8,"premium":1.7786283185840712,"strike":19.208849557522125,"iv":0.34167734513274345,"gamma":0.1684146902654867,"theta":-0.00638353982300885,"vega":0.013777876106194688,"rho":-0.012693365371035414,"breakevenPct":0.6734446505775304},{"delta":0.85,"premium":2.7866071428571417,"strike":20.236607142857142,"iv":0.4468383928571428,"gamma":0.10672857142857146,"theta":-0.006912946428571428,"vega":0.01151607142857143,"rho":-0.014144897481015748,"breakevenPct":0.560734881812596},{"delta":0.9,"premium":6.81785714285715,"strike":24.26785714285715,"iv":0.8148589285714292,"gamma":0.04367321428571424,"theta":-0.009733928571428574,"vega":0.00869285714285714,"rho":-0.017995043558432053,"breakevenPct":0.560734881812596}]}},"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"}}