{"symbol":"KCCA","url":"https://intraalpha.com/companies/KCCA","capturedAt":"2026-10-22T14:54:27.102Z","state":"ready","quote":{"symbol":"KCCA","last_price":17.08,"prev_close":17.01,"regular_close":17.08,"change":0.07,"change_pct":0.4115,"regular_change":0.07,"regular_change_pct":0.4115,"extended_change":0,"extended_change_pct":0,"bid":17.06,"ask":17.14,"bid_size":100,"ask_size":100,"volume":1837,"vwap":17.070588,"open":17.0698,"high":17.08,"low":17.06,"close":17.08,"trade_count":22,"last_trade_at":"2026-10-22T14:36:12.229733032Z","last_quote_at":"2026-10-22T14:53:59.995861742Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T10:54:24.074419399-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":116700000,"net_expense_ratio":0.0095,"portfolio_turnover":0.42,"dividend_yield":0.0289,"inception_date":"2021-10-04","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T14:54:26.773826+00:00"},"optionObservedAt":"2026-10-22T14:52:49.569Z","bars":[{"c":16.79,"h":16.79,"l":16.79,"n":4,"o":16.79,"t":"2026-10-15T14:00:00Z","v":1001,"vw":16.79},{"c":16.78,"h":16.785,"l":16.775,"n":10,"o":16.785,"t":"2026-10-15T14:55:00Z","v":3259,"vw":16.78},{"c":16.81,"h":16.81,"l":16.81,"n":1,"o":16.81,"t":"2026-10-15T15:10:00Z","v":175,"vw":16.81},{"c":16.85,"h":16.85,"l":16.85,"n":2,"o":16.85,"t":"2026-10-15T16:35:00Z","v":345,"vw":16.85},{"c":16.81,"h":16.81,"l":16.81,"n":1,"o":16.81,"t":"2026-10-15T18:25:00Z","v":222,"vw":16.81},{"c":16.84,"h":16.84,"l":16.77,"n":10,"o":16.77,"t":"2026-10-15T19:50:00Z","v":1859,"vw":16.80547},{"c":16.84,"h":16.84,"l":16.84,"n":1,"o":16.84,"t":"2026-10-15T19:55:00Z","v":300,"vw":16.84},{"c":16.805,"h":16.805,"l":16.805,"n":1,"o":16.805,"t":"2026-10-16T17:40:00Z","v":729,"vw":16.805},{"c":16.83,"h":16.83,"l":16.83,"n":2,"o":16.83,"t":"2026-10-16T19:35:00Z","v":200,"vw":16.83},{"c":16.86,"h":16.86,"l":16.86,"n":1,"o":16.86,"t":"2026-10-19T15:05:00Z","v":200,"vw":16.86},{"c":16.8301,"h":16.8301,"l":16.8301,"n":1,"o":16.8301,"t":"2026-10-19T16:10:00Z","v":200,"vw":16.8301},{"c":16.92,"h":16.92,"l":16.92,"n":1,"o":16.92,"t":"2026-10-19T16:20:00Z","v":178,"vw":16.92},{"c":16.94,"h":16.94,"l":16.94,"n":1,"o":16.94,"t":"2026-10-19T18:25:00Z","v":100,"vw":16.94},{"c":16.97,"h":16.97,"l":16.97,"n":1,"o":16.97,"t":"2026-10-19T19:00:00Z","v":288,"vw":16.97},{"c":16.96,"h":16.96,"l":16.96,"n":1,"o":16.96,"t":"2026-10-19T19:30:00Z","v":188,"vw":16.96},{"c":16.89,"h":16.89,"l":16.89,"n":1,"o":16.89,"t":"2026-10-19T20:00:00Z","v":111,"vw":16.89},{"c":16.95,"h":16.96,"l":16.95,"n":2,"o":16.96,"t":"2026-10-20T13:30:00Z","v":2401,"vw":16.957918},{"c":17.0388,"h":17.07,"l":16.99,"n":6,"o":17.02,"t":"2026-10-20T18:35:00Z","v":3593,"vw":17.042338},{"c":17.03,"h":17.03,"l":17.03,"n":8,"o":17.03,"t":"2026-10-20T19:05:00Z","v":1611,"vw":17.03},{"c":16.9701,"h":16.9701,"l":16.9701,"n":1,"o":16.9701,"t":"2026-10-20T19:45:00Z","v":100,"vw":16.9701},{"c":17.015,"h":17.015,"l":17.015,"n":3,"o":17.015,"t":"2026-10-20T19:50:00Z","v":2086,"vw":17.015},{"c":17.06,"h":17.06,"l":17.06,"n":3,"o":17.06,"t":"2026-10-20T20:00:00Z","v":183,"vw":17.06},{"c":17.045,"h":17.07,"l":17.02,"n":6,"o":17.02,"t":"2026-10-21T14:25:00Z","v":2790,"vw":17.047446},{"c":17.0699,"h":17.0699,"l":17.045,"n":4,"o":17.045,"t":"2026-10-21T14:40:00Z","v":1798,"vw":17.055099},{"c":17.069,"h":17.069,"l":17.069,"n":2,"o":17.069,"t":"2026-10-21T14:45:00Z","v":3336,"vw":17.069},{"c":17.015,"h":17.015,"l":17.015,"n":1,"o":17.015,"t":"2026-10-21T17:45:00Z","v":1375,"vw":17.015},{"c":17.01,"h":17.01,"l":17.01,"n":3,"o":17.01,"t":"2026-10-21T17:55:00Z","v":200,"vw":17.01},{"c":17.015,"h":17.015,"l":17.015,"n":2,"o":17.015,"t":"2026-10-21T18:00:00Z","v":101,"vw":17.015},{"c":17.02,"h":17.02,"l":17.02,"n":1,"o":17.02,"t":"2026-10-21T18:25:00Z","v":100,"vw":17.02},{"c":17.07,"h":17.07,"l":17.07,"n":2,"o":17.07,"t":"2026-10-21T19:00:00Z","v":129,"vw":17.07},{"c":17.01,"h":17.01,"l":17.01,"n":3,"o":17.01,"t":"2026-10-21T20:00:00Z","v":137,"vw":17.01},{"c":17.0698,"h":17.0698,"l":17.0698,"n":1,"o":17.0698,"t":"2026-10-22T14:25:00Z","v":300,"vw":17.0698},{"c":17.08,"h":17.08,"l":17.06,"n":8,"o":17.06,"t":"2026-10-22T14:35:00Z","v":1397,"vw":17.070769}],"history":[{"c":23.06,"h":23.3194,"l":23.06,"n":173,"o":23.28,"t":"2024-10-21T04:00:00Z","v":34354,"vw":23.243644},{"c":22.41,"h":23.049,"l":22.4,"n":183,"o":23.02,"t":"2024-10-22T04:00:00Z","v":28487,"vw":22.743907},{"c":22.21,"h":22.38,"l":22.11,"n":119,"o":22.29,"t":"2024-10-23T04:00:00Z","v":13437,"vw":22.260701},{"c":21.9,"h":22.35,"l":21.9,"n":132,"o":22.35,"t":"2024-10-24T04:00:00Z","v":6149,"vw":22.030676},{"c":22.11,"h":22.2187,"l":21.85,"n":106,"o":21.85,"t":"2024-10-25T04:00:00Z","v":28430,"vw":22.105742},{"c":22.1658,"h":22.38,"l":22.04,"n":163,"o":22.26,"t":"2024-10-28T04:00:00Z","v":20657,"vw":22.141554},{"c":22.1,"h":22.25,"l":22.02,"n":185,"o":22.21,"t":"2024-10-29T04:00:00Z","v":33566,"vw":22.097308},{"c":22.47,"h":22.47,"l":22.1,"n":190,"o":22.25,"t":"2024-10-30T04:00:00Z","v":69905,"vw":22.256429},{"c":22.7,"h":22.74,"l":22.38,"n":215,"o":22.5,"t":"2024-10-31T04:00:00Z","v":36705,"vw":22.517991},{"c":22.73,"h":22.8859,"l":22.61,"n":791,"o":22.8859,"t":"2024-11-01T04:00:00Z","v":24035,"vw":22.721699},{"c":22.38,"h":22.88,"l":22.3742,"n":192,"o":22.88,"t":"2024-11-04T05:00:00Z","v":21613,"vw":22.535336},{"c":22.25,"h":22.34,"l":22.12,"n":282,"o":22.3,"t":"2024-11-05T05:00:00Z","v":33083,"vw":22.243802},{"c":22.74,"h":22.75,"l":22.52,"n":315,"o":22.7,"t":"2024-11-06T05:00:00Z","v":33870,"vw":22.671451},{"c":23.03,"h":23.16,"l":22.78,"n":373,"o":22.89,"t":"2024-11-07T05:00:00Z","v":69020,"vw":22.943124},{"c":23.17,"h":23.17,"l":23.005,"n":137,"o":23.02,"t":"2024-11-08T05:00:00Z","v":14884,"vw":23.07925},{"c":23.1525,"h":23.23,"l":22.9813,"n":267,"o":23,"t":"2024-11-11T05:00:00Z","v":49361,"vw":23.141946},{"c":22.25,"h":23.2,"l":22.19,"n":434,"o":23.11,"t":"2024-11-12T05:00:00Z","v":81183,"vw":22.828555},{"c":22,"h":22.18,"l":21.8345,"n":178,"o":21.92,"t":"2024-11-13T05:00:00Z","v":29948,"vw":22.001436},{"c":20.78,"h":21.69,"l":20.61,"n":519,"o":21.5,"t":"2024-11-14T05:00:00Z","v":106530,"vw":21.199957},{"c":20.462,"h":20.875,"l":20.3101,"n":200,"o":20.76,"t":"2024-11-15T05:00:00Z","v":38348,"vw":20.605959},{"c":20.56,"h":20.74,"l":20.32,"n":170,"o":20.53,"t":"2024-11-18T05:00:00Z","v":37066,"vw":20.53781},{"c":20.46,"h":20.48,"l":20.26,"n":196,"o":20.3,"t":"2024-11-19T05:00:00Z","v":44602,"vw":20.373489},{"c":19.95,"h":20.2,"l":19.8701,"n":310,"o":20.19,"t":"2024-11-20T05:00:00Z","v":31478,"vw":20.045206},{"c":19.91,"h":20.02,"l":19.71,"n":735,"o":20.02,"t":"2024-11-21T05:00:00Z","v":96839,"vw":19.897853},{"c":20.16,"h":20.17,"l":19.64,"n":160,"o":19.86,"t":"2024-11-22T05:00:00Z","v":20439,"vw":19.970896},{"c":20.105,"h":20.23,"l":20,"n":361,"o":20.19,"t":"2024-11-25T05:00:00Z","v":88936,"vw":20.134741},{"c":20.41,"h":20.57,"l":20.27,"n":249,"o":20.37,"t":"2024-11-26T05:00:00Z","v":48118,"vw":20.437174},{"c":20.25,"h":20.3599,"l":19.69,"n":310,"o":20.25,"t":"2024-11-27T05:00:00Z","v":69946,"vw":20.174914},{"c":20.5455,"h":20.72,"l":20.41,"n":116,"o":20.41,"t":"2024-11-29T05:00:00Z","v":12466,"vw":20.575043},{"c":20.485,"h":20.61,"l":20.24,"n":215,"o":20.5,"t":"2024-12-02T05:00:00Z","v":63268,"vw":20.434515},{"c":20.3,"h":20.65,"l":20.27,"n":143,"o":20.5378,"t":"2024-12-03T05:00:00Z","v":44646,"vw":20.316963},{"c":19.63,"h":19.905,"l":19.16,"n":340,"o":19.82,"t":"2024-12-04T05:00:00Z","v":4972743,"vw":19.179559},{"c":19.13,"h":19.69,"l":19.002,"n":568,"o":19.63,"t":"2024-12-05T05:00:00Z","v":95224,"vw":19.278259},{"c":19.96,"h":19.97,"l":19,"n":458,"o":19,"t":"2024-12-06T05:00:00Z","v":86991,"vw":19.468717},{"c":19.87,"h":20.2,"l":19.6386,"n":120,"o":19.96,"t":"2024-12-09T05:00:00Z","v":15348,"vw":19.882378},{"c":19.9667,"h":20.14,"l":19.685,"n":241,"o":19.87,"t":"2024-12-10T05:00:00Z","v":77327,"vw":19.872259},{"c":19.8,"h":20,"l":19.8,"n":140,"o":20,"t":"2024-12-11T05:00:00Z","v":33213,"vw":19.934683},{"c":20.58,"h":20.58,"l":19.8,"n":389,"o":19.8,"t":"2024-12-12T05:00:00Z","v":126301,"vw":20.196857},{"c":20.31,"h":20.75,"l":20.2,"n":410,"o":20.525,"t":"2024-12-13T05:00:00Z","v":72018,"vw":20.447591},{"c":20.4,"h":20.52,"l":20.24,"n":196,"o":20.5,"t":"2024-12-16T05:00:00Z","v":24391,"vw":20.383669},{"c":19.69,"h":19.87,"l":19.43,"n":150,"o":19.87,"t":"2024-12-17T05:00:00Z","v":23153,"vw":19.59898},{"c":19.36,"h":19.66,"l":19.24,"n":359,"o":19.55,"t":"2024-12-18T05:00:00Z","v":50797,"vw":19.49507},{"c":19.39,"h":19.6,"l":19.188,"n":125,"o":19.45,"t":"2024-12-19T05:00:00Z","v":13272,"vw":19.432894},{"c":19.43,"h":19.51,"l":19.31,"n":272,"o":19.47,"t":"2024-12-20T05:00:00Z","v":96670,"vw":19.38358},{"c":19.38,"h":19.3861,"l":19.252,"n":174,"o":19.3842,"t":"2024-12-23T05:00:00Z","v":60777,"vw":19.323922},{"c":19.29,"h":19.3667,"l":19.2717,"n":119,"o":19.32,"t":"2024-12-24T05:00:00Z","v":52815,"vw":19.319489},{"c":19.34,"h":19.5405,"l":19.3106,"n":220,"o":19.35,"t":"2024-12-26T05:00:00Z","v":52361,"vw":19.405452},{"c":19.39,"h":19.54,"l":19.255,"n":164,"o":19.53,"t":"2024-12-27T05:00:00Z","v":116703,"vw":19.313023},{"c":19.48,"h":19.5999,"l":19.35,"n":374,"o":19.4,"t":"2024-12-30T05:00:00Z","v":43641,"vw":19.431652},{"c":19.62,"h":19.75,"l":19.46,"n":524,"o":19.5,"t":"2024-12-31T05:00:00Z","v":130951,"vw":19.577278},{"c":19.6,"h":19.74,"l":19.43,"n":177,"o":19.45,"t":"2025-01-02T05:00:00Z","v":12593,"vw":19.625652},{"c":19.78,"h":19.78,"l":19.5302,"n":156,"o":19.72,"t":"2025-01-03T05:00:00Z","v":19821,"vw":19.665813},{"c":19.89,"h":19.99,"l":19.435,"n":303,"o":19.82,"t":"2025-01-06T05:00:00Z","v":31743,"vw":19.83419},{"c":19.49,"h":19.9287,"l":19.41,"n":204,"o":19.91,"t":"2025-01-07T05:00:00Z","v":20437,"vw":19.558589},{"c":18.9,"h":19.33,"l":18.7334,"n":272,"o":19.33,"t":"2025-01-08T05:00:00Z","v":16464,"vw":18.996697},{"c":18.7,"h":18.8891,"l":18.66,"n":635,"o":18.86,"t":"2025-01-10T05:00:00Z","v":56816,"vw":18.76345},{"c":19.026,"h":19.0381,"l":18.7,"n":110,"o":18.7,"t":"2025-01-13T05:00:00Z","v":9790,"vw":18.85999},{"c":17.38,"h":18.95,"l":17.38,"n":467,"o":18.82,"t":"2025-01-14T05:00:00Z","v":76494,"vw":18.06283},{"c":17.31,"h":17.6599,"l":16.81,"n":448,"o":16.96,"t":"2025-01-15T05:00:00Z","v":149223,"vw":17.311974},{"c":17.55,"h":17.9,"l":17.31,"n":295,"o":17.31,"t":"2025-01-16T05:00:00Z","v":38498,"vw":17.654414},{"c":17.45,"h":17.78,"l":17.4,"n":214,"o":17.55,"t":"2025-01-17T05:00:00Z","v":13072,"vw":17.509846},{"c":17.06,"h":17.36,"l":16.7228,"n":369,"o":17.36,"t":"2025-01-21T05:00:00Z","v":78458,"vw":16.904298},{"c":17.12,"h":17.16,"l":16.6895,"n":316,"o":16.8,"t":"2025-01-22T05:00:00Z","v":108054,"vw":16.878943},{"c":16.88,"h":17.19,"l":16.845,"n":120,"o":16.89,"t":"2025-01-23T05:00:00Z","v":20406,"vw":16.959015},{"c":16.85,"h":16.93,"l":16.66,"n":228,"o":16.79,"t":"2025-01-24T05:00:00Z","v":39894,"vw":16.804613},{"c":16.43,"h":16.84,"l":16.4,"n":190,"o":16.69,"t":"2025-01-27T05:00:00Z","v":48364,"vw":16.683058},{"c":16.6,"h":16.78,"l":16.15,"n":420,"o":16.25,"t":"2025-01-28T05:00:00Z","v":95823,"vw":16.380312},{"c":16.84,"h":16.98,"l":16.49,"n":208,"o":16.55,"t":"2025-01-29T05:00:00Z","v":34973,"vw":16.717426},{"c":16.75,"h":17.0971,"l":16.67,"n":147,"o":16.93,"t":"2025-01-30T05:00:00Z","v":76758,"vw":16.904738},{"c":16.86,"h":16.86,"l":16.58,"n":220,"o":16.76,"t":"2025-01-31T05:00:00Z","v":77974,"vw":16.75386},{"c":16.55,"h":16.95,"l":16.51,"n":209,"o":16.51,"t":"2025-02-03T05:00:00Z","v":31640,"vw":16.770301},{"c":16.57,"h":16.76,"l":16.55,"n":96,"o":16.68,"t":"2025-02-04T05:00:00Z","v":7712,"vw":16.645646},{"c":16.4776,"h":16.71,"l":16.3811,"n":414,"o":16.63,"t":"2025-02-05T05:00:00Z","v":90687,"vw":16.507377},{"c":16.34,"h":16.37,"l":16.25,"n":487,"o":16.34,"t":"2025-02-06T05:00:00Z","v":104438,"vw":16.327627},{"c":16.24,"h":16.26,"l":16.07,"n":231,"o":16.26,"t":"2025-02-07T05:00:00Z","v":37332,"vw":16.18284},{"c":16.1,"h":16.21,"l":16.02,"n":249,"o":16.15,"t":"2025-02-10T05:00:00Z","v":36350,"vw":16.12342},{"c":16.38,"h":16.38,"l":15.99,"n":301,"o":16,"t":"2025-02-11T05:00:00Z","v":236280,"vw":16.308755},{"c":16.42,"h":16.6,"l":16.34,"n":298,"o":16.6,"t":"2025-02-12T05:00:00Z","v":43968,"vw":16.485687},{"c":16.58,"h":16.62,"l":16.3612,"n":505,"o":16.4,"t":"2025-02-13T05:00:00Z","v":82106,"vw":16.488775},{"c":17.02,"h":17.0259,"l":16.6301,"n":319,"o":16.685,"t":"2025-02-14T05:00:00Z","v":65801,"vw":16.757806},{"c":16.6953,"h":17,"l":16.62,"n":414,"o":17,"t":"2025-02-18T05:00:00Z","v":48851,"vw":16.878227},{"c":16.48,"h":16.48,"l":16.3141,"n":210,"o":16.39,"t":"2025-02-19T05:00:00Z","v":26589,"vw":16.370999},{"c":16.74,"h":16.74,"l":16.31,"n":292,"o":16.31,"t":"2025-02-20T05:00:00Z","v":113607,"vw":16.369784},{"c":17.04,"h":17.08,"l":16.8,"n":159,"o":16.86,"t":"2025-02-21T05:00:00Z","v":41614,"vw":16.963446},{"c":17.1,"h":17.1568,"l":17.02,"n":421,"o":17.12,"t":"2025-02-24T05:00:00Z","v":55806,"vw":17.090949},{"c":17.1565,"h":17.16,"l":16.94,"n":247,"o":17.08,"t":"2025-02-25T05:00:00Z","v":21737,"vw":17.021346},{"c":17.3903,"h":17.506,"l":16.96,"n":254,"o":17.02,"t":"2025-02-26T05:00:00Z","v":42956,"vw":17.156726},{"c":17.49,"h":17.78,"l":17.14,"n":490,"o":17.36,"t":"2025-02-27T05:00:00Z","v":93230,"vw":17.460829},{"c":17.34,"h":17.49,"l":17.29,"n":236,"o":17.49,"t":"2025-02-28T05:00:00Z","v":25436,"vw":17.374889},{"c":17.4,"h":17.6,"l":17.14,"n":235,"o":17.6,"t":"2025-03-03T05:00:00Z","v":133460,"vw":17.24505},{"c":17.41,"h":17.5,"l":17.221,"n":377,"o":17.33,"t":"2025-03-04T05:00:00Z","v":42935,"vw":17.309955},{"c":17.65,"h":17.71,"l":17.3701,"n":173,"o":17.4,"t":"2025-03-05T05:00:00Z","v":18800,"vw":17.57847},{"c":17.86,"h":17.86,"l":17.685,"n":226,"o":17.75,"t":"2025-03-06T05:00:00Z","v":34680,"vw":17.741948},{"c":17.87,"h":17.97,"l":17.805,"n":162,"o":17.9,"t":"2025-03-07T05:00:00Z","v":26679,"vw":17.898562},{"c":17.33,"h":17.88,"l":17.19,"n":187,"o":17.88,"t":"2025-03-10T04:00:00Z","v":18347,"vw":17.424541},{"c":16.9493,"h":17.2,"l":16.885,"n":131,"o":16.94,"t":"2025-03-11T04:00:00Z","v":18594,"vw":16.971773},{"c":16.89,"h":16.97,"l":16.74,"n":138,"o":16.74,"t":"2025-03-12T04:00:00Z","v":26276,"vw":16.897291},{"c":16.21,"h":16.4,"l":16,"n":600,"o":16.26,"t":"2025-03-13T04:00:00Z","v":150466,"vw":16.210289},{"c":16.25,"h":16.44,"l":16.12,"n":325,"o":16.44,"t":"2025-03-14T04:00:00Z","v":75068,"vw":16.231877},{"c":16.38,"h":16.42,"l":16.19,"n":184,"o":16.26,"t":"2025-03-17T04:00:00Z","v":70339,"vw":16.358739},{"c":16.88,"h":16.939,"l":16.38,"n":199,"o":16.38,"t":"2025-03-18T04:00:00Z","v":29718,"vw":16.67931},{"c":16.62,"h":16.8,"l":16.48,"n":238,"o":16.78,"t":"2025-03-19T04:00:00Z","v":29876,"vw":16.672199},{"c":16.5754,"h":16.72,"l":16.5,"n":185,"o":16.72,"t":"2025-03-20T04:00:00Z","v":16467,"vw":16.557281},{"c":16.6378,"h":16.69,"l":16.5401,"n":142,"o":16.58,"t":"2025-03-21T04:00:00Z","v":12028,"vw":16.608291},{"c":17.25,"h":17.269,"l":16.55,"n":229,"o":16.6,"t":"2025-03-24T04:00:00Z","v":28594,"vw":16.856366},{"c":17.1247,"h":17.31,"l":17.06,"n":201,"o":17.31,"t":"2025-03-25T04:00:00Z","v":18043,"vw":17.211395},{"c":16.74,"h":17.0175,"l":16.73,"n":146,"o":16.98,"t":"2025-03-26T04:00:00Z","v":18598,"vw":16.792234},{"c":16.655,"h":16.84,"l":16.6469,"n":133,"o":16.83,"t":"2025-03-27T04:00:00Z","v":30952,"vw":16.709954},{"c":16.82,"h":16.844,"l":16.705,"n":104,"o":16.825,"t":"2025-03-28T04:00:00Z","v":8911,"vw":16.801695},{"c":16.64,"h":16.88,"l":16.62,"n":154,"o":16.79,"t":"2025-03-31T04:00:00Z","v":59967,"vw":16.757702},{"c":16.61,"h":16.61,"l":16.51,"n":97,"o":16.56,"t":"2025-04-01T04:00:00Z","v":3617,"vw":16.56133},{"c":16.37,"h":16.57,"l":16.31,"n":194,"o":16.54,"t":"2025-04-02T04:00:00Z","v":22065,"vw":16.400135},{"c":16.32,"h":16.35,"l":16.211,"n":180,"o":16.32,"t":"2025-04-03T04:00:00Z","v":24753,"vw":16.270916},{"c":16.01,"h":16.1,"l":15.77,"n":1016,"o":16.02,"t":"2025-04-04T04:00:00Z","v":116768,"vw":16.008032},{"c":16.15,"h":16.24,"l":16.03,"n":174,"o":16.23,"t":"2025-04-07T04:00:00Z","v":30491,"vw":16.122298},{"c":16.22,"h":16.52,"l":15.9909,"n":182,"o":16.43,"t":"2025-04-08T04:00:00Z","v":42533,"vw":16.214043},{"c":14.66,"h":14.92,"l":13.6113,"n":823,"o":13.65,"t":"2025-04-09T04:00:00Z","v":264354,"vw":14.180411},{"c":14.66,"h":14.77,"l":14.37,"n":361,"o":14.5,"t":"2025-04-10T04:00:00Z","v":40193,"vw":14.646103},{"c":14.45,"h":14.72,"l":14.3914,"n":254,"o":14.63,"t":"2025-04-11T04:00:00Z","v":52921,"vw":14.566979},{"c":14.4281,"h":14.5385,"l":14.41,"n":229,"o":14.47,"t":"2025-04-14T04:00:00Z","v":22399,"vw":14.461626},{"c":15.07,"h":15.31,"l":14.7008,"n":364,"o":14.86,"t":"2025-04-15T04:00:00Z","v":84745,"vw":15.000815},{"c":15,"h":15,"l":14.7,"n":116,"o":14.93,"t":"2025-04-16T04:00:00Z","v":9771,"vw":14.869146},{"c":15.02,"h":15.16,"l":14.95,"n":91,"o":14.96,"t":"2025-04-17T04:00:00Z","v":11950,"vw":15.051382},{"c":14.945,"h":15.17,"l":14.83,"n":166,"o":15.12,"t":"2025-04-21T04:00:00Z","v":12150,"vw":14.951509},{"c":14.65,"h":14.8536,"l":14.615,"n":332,"o":14.85,"t":"2025-04-22T04:00:00Z","v":125505,"vw":14.63501},{"c":14.6,"h":14.81,"l":14.5773,"n":118,"o":14.81,"t":"2025-04-23T04:00:00Z","v":45066,"vw":14.652539},{"c":14.65,"h":14.8,"l":14.58,"n":279,"o":14.64,"t":"2025-04-24T04:00:00Z","v":47261,"vw":14.701201},{"c":14.8799,"h":14.9,"l":14.7705,"n":131,"o":14.8371,"t":"2025-04-25T04:00:00Z","v":17919,"vw":14.871428},{"c":14.81,"h":14.9,"l":14.75,"n":240,"o":14.9,"t":"2025-04-28T04:00:00Z","v":36327,"vw":14.805005},{"c":14.72,"h":14.8,"l":14.69,"n":227,"o":14.78,"t":"2025-04-29T04:00:00Z","v":34059,"vw":14.745392},{"c":14.76,"h":14.84,"l":14.726,"n":217,"o":14.75,"t":"2025-04-30T04:00:00Z","v":47807,"vw":14.800242},{"c":14.95,"h":14.98,"l":14.7272,"n":221,"o":14.77,"t":"2025-05-01T04:00:00Z","v":22058,"vw":14.884455},{"c":15.08,"h":15.195,"l":14.88,"n":154,"o":14.98,"t":"2025-05-02T04:00:00Z","v":26730,"vw":15.052659},{"c":15.12,"h":15.2,"l":15.01,"n":141,"o":15.2,"t":"2025-05-05T04:00:00Z","v":17474,"vw":15.138272},{"c":15.28,"h":15.28,"l":15.1,"n":105,"o":15.1,"t":"2025-05-06T04:00:00Z","v":17218,"vw":15.198552},{"c":15.1852,"h":15.22,"l":15.14,"n":89,"o":15.16,"t":"2025-05-07T04:00:00Z","v":10927,"vw":15.173414},{"c":15.24,"h":15.245,"l":15.12,"n":119,"o":15.18,"t":"2025-05-08T04:00:00Z","v":31401,"vw":15.201455},{"c":15.38,"h":15.42,"l":15.24,"n":138,"o":15.25,"t":"2025-05-09T04:00:00Z","v":14452,"vw":15.348013},{"c":15.51,"h":15.5899,"l":15.42,"n":184,"o":15.4899,"t":"2025-05-12T04:00:00Z","v":21825,"vw":15.506868},{"c":15.43,"h":15.46,"l":15.34,"n":126,"o":15.37,"t":"2025-05-13T04:00:00Z","v":17262,"vw":15.406086},{"c":15.33,"h":15.755,"l":15.3,"n":228,"o":15.47,"t":"2025-05-14T04:00:00Z","v":46797,"vw":15.431465},{"c":15.06,"h":15.3316,"l":15.03,"n":367,"o":15.3316,"t":"2025-05-15T04:00:00Z","v":62538,"vw":15.238086},{"c":14.96,"h":15.02,"l":14.9,"n":291,"o":15.02,"t":"2025-05-16T04:00:00Z","v":90230,"vw":14.969975},{"c":14.8,"h":14.94,"l":14.7792,"n":727,"o":14.9,"t":"2025-05-19T04:00:00Z","v":78638,"vw":14.819668},{"c":14.81,"h":15.01,"l":14.77,"n":297,"o":14.795,"t":"2025-05-20T04:00:00Z","v":35158,"vw":14.857897},{"c":14.853,"h":14.9,"l":14.76,"n":240,"o":14.8,"t":"2025-05-21T04:00:00Z","v":20500,"vw":14.841276},{"c":14.86,"h":14.9532,"l":14.75,"n":277,"o":14.83,"t":"2025-05-22T04:00:00Z","v":31491,"vw":14.834354},{"c":14.9,"h":14.91,"l":14.7901,"n":129,"o":14.82,"t":"2025-05-23T04:00:00Z","v":14777,"vw":14.864737},{"c":14.77,"h":14.89,"l":14.7176,"n":174,"o":14.75,"t":"2025-05-27T04:00:00Z","v":26178,"vw":14.794369},{"c":14.69,"h":14.81,"l":14.62,"n":388,"o":14.75,"t":"2025-05-28T04:00:00Z","v":39992,"vw":14.736009},{"c":14.66,"h":14.73,"l":14.36,"n":241,"o":14.67,"t":"2025-05-29T04:00:00Z","v":65949,"vw":14.637942},{"c":14.61,"h":14.66,"l":14.54,"n":100,"o":14.66,"t":"2025-05-30T04:00:00Z","v":18705,"vw":14.598259},{"c":14.68,"h":14.7493,"l":14.58,"n":137,"o":14.6,"t":"2025-06-02T04:00:00Z","v":77583,"vw":14.69185},{"c":14.66,"h":14.74,"l":14.66,"n":76,"o":14.69,"t":"2025-06-03T04:00:00Z","v":9369,"vw":14.687793},{"c":14.6,"h":14.75,"l":14.6,"n":325,"o":14.671,"t":"2025-06-04T04:00:00Z","v":72560,"vw":14.714609},{"c":14.685,"h":14.74,"l":14.61,"n":114,"o":14.65,"t":"2025-06-05T04:00:00Z","v":24955,"vw":14.688515},{"c":14.75,"h":14.76,"l":14.65,"n":229,"o":14.69,"t":"2025-06-06T04:00:00Z","v":35010,"vw":14.694209},{"c":14.66,"h":14.74,"l":14.6126,"n":200,"o":14.69,"t":"2025-06-09T04:00:00Z","v":226465,"vw":14.663399},{"c":14.63,"h":14.72,"l":14.56,"n":343,"o":14.6015,"t":"2025-06-10T04:00:00Z","v":56027,"vw":14.648878},{"c":14.61,"h":14.635,"l":14.52,"n":148,"o":14.53,"t":"2025-06-11T04:00:00Z","v":36769,"vw":14.589356},{"c":14.59,"h":14.65,"l":14.57,"n":144,"o":14.59,"t":"2025-06-12T04:00:00Z","v":38487,"vw":14.605826},{"c":14.651,"h":14.715,"l":14.63,"n":89,"o":14.6495,"t":"2025-06-13T04:00:00Z","v":32526,"vw":14.657863},{"c":14.6801,"h":14.75,"l":14.64,"n":183,"o":14.64,"t":"2025-06-16T04:00:00Z","v":29882,"vw":14.697199},{"c":14.84,"h":14.865,"l":14.68,"n":143,"o":14.73,"t":"2025-06-17T04:00:00Z","v":18191,"vw":14.782785},{"c":15.16,"h":15.18,"l":14.86,"n":165,"o":14.9,"t":"2025-06-18T04:00:00Z","v":37248,"vw":15.122537},{"c":15.2,"h":15.285,"l":15.14,"n":181,"o":15.14,"t":"2025-06-20T04:00:00Z","v":37854,"vw":15.212272},{"c":15.18,"h":15.33,"l":15.18,"n":199,"o":15.3,"t":"2025-06-23T04:00:00Z","v":46259,"vw":15.249156},{"c":15.3,"h":15.3,"l":15.095,"n":186,"o":15.22,"t":"2025-06-24T04:00:00Z","v":52969,"vw":15.230489},{"c":15.55,"h":15.62,"l":15.439,"n":224,"o":15.5,"t":"2025-06-25T04:00:00Z","v":135637,"vw":15.560691},{"c":15.4,"h":15.59,"l":15.305,"n":147,"o":15.59,"t":"2025-06-26T04:00:00Z","v":48321,"vw":15.419671},{"c":15.44,"h":15.4988,"l":15.25,"n":123,"o":15.46,"t":"2025-06-27T04:00:00Z","v":14476,"vw":15.371778},{"c":15.52,"h":15.61,"l":15.2694,"n":268,"o":15.2694,"t":"2025-06-30T04:00:00Z","v":26493,"vw":15.492488},{"c":15.4591,"h":15.59,"l":15.44,"n":147,"o":15.59,"t":"2025-07-01T04:00:00Z","v":27771,"vw":15.487554},{"c":15.505,"h":15.5394,"l":15.34,"n":68,"o":15.496,"t":"2025-07-02T04:00:00Z","v":7687,"vw":15.485046},{"c":15.53,"h":15.55,"l":15.5,"n":83,"o":15.5133,"t":"2025-07-03T04:00:00Z","v":35682,"vw":15.517502},{"c":15.43,"h":15.49,"l":15.41,"n":171,"o":15.43,"t":"2025-07-07T04:00:00Z","v":14385,"vw":15.445677},{"c":15.37,"h":15.4,"l":15.3,"n":170,"o":15.34,"t":"2025-07-08T04:00:00Z","v":23067,"vw":15.357578},{"c":15.43,"h":15.46,"l":15.36,"n":99,"o":15.37,"t":"2025-07-09T04:00:00Z","v":20423,"vw":15.399973},{"c":15.39,"h":15.4905,"l":15.3234,"n":81,"o":15.34,"t":"2025-07-10T04:00:00Z","v":8743,"vw":15.403567},{"c":15.553,"h":15.58,"l":15.33,"n":127,"o":15.37,"t":"2025-07-11T04:00:00Z","v":22645,"vw":15.42106},{"c":15.49,"h":15.6,"l":15.44,"n":319,"o":15.44,"t":"2025-07-14T04:00:00Z","v":147761,"vw":15.527069},{"c":15.41,"h":15.45,"l":15.37,"n":124,"o":15.37,"t":"2025-07-15T04:00:00Z","v":13303,"vw":15.426687},{"c":15.47,"h":15.4898,"l":15.35,"n":103,"o":15.39,"t":"2025-07-16T04:00:00Z","v":15967,"vw":15.437524},{"c":15.5,"h":15.55,"l":15.49,"n":220,"o":15.51,"t":"2025-07-17T04:00:00Z","v":47703,"vw":15.511963},{"c":15.47,"h":15.5,"l":15.4,"n":122,"o":15.45,"t":"2025-07-18T04:00:00Z","v":20136,"vw":15.451776},{"c":15.38,"h":15.47,"l":15.36,"n":110,"o":15.45,"t":"2025-07-21T04:00:00Z","v":16369,"vw":15.424438},{"c":15.45,"h":15.47,"l":15.3883,"n":50,"o":15.44,"t":"2025-07-22T04:00:00Z","v":2565,"vw":15.429965},{"c":15.3901,"h":15.42,"l":15.37,"n":81,"o":15.39,"t":"2025-07-23T04:00:00Z","v":6641,"vw":15.387479},{"c":15.34,"h":15.37,"l":15.23,"n":100,"o":15.37,"t":"2025-07-24T04:00:00Z","v":20451,"vw":15.318899},{"c":15.3325,"h":15.3618,"l":15.29,"n":74,"o":15.34,"t":"2025-07-25T04:00:00Z","v":8003,"vw":15.331053},{"c":15.3,"h":15.35,"l":15.28,"n":71,"o":15.28,"t":"2025-07-28T04:00:00Z","v":9711,"vw":15.31805},{"c":15.54,"h":15.6,"l":15.31,"n":175,"o":15.37,"t":"2025-07-29T04:00:00Z","v":18243,"vw":15.492087},{"c":15.6,"h":15.62,"l":15.52,"n":55,"o":15.54,"t":"2025-07-30T04:00:00Z","v":17674,"vw":15.549037},{"c":15.47,"h":15.65,"l":15.4632,"n":144,"o":15.65,"t":"2025-07-31T04:00:00Z","v":28950,"vw":15.507981},{"c":15.463,"h":15.54,"l":15.3601,"n":71,"o":15.54,"t":"2025-08-01T04:00:00Z","v":3913,"vw":15.422114},{"c":15.38,"h":15.41,"l":15.3201,"n":56,"o":15.35,"t":"2025-08-04T04:00:00Z","v":4601,"vw":15.350198},{"c":15.49,"h":15.5,"l":15.371,"n":115,"o":15.38,"t":"2025-08-05T04:00:00Z","v":13731,"vw":15.425413},{"c":15.48,"h":15.49,"l":15.39,"n":81,"o":15.48,"t":"2025-08-06T04:00:00Z","v":6661,"vw":15.446303},{"c":15.52,"h":15.52,"l":15.46,"n":92,"o":15.52,"t":"2025-08-07T04:00:00Z","v":13928,"vw":15.502835},{"c":15.53,"h":15.59,"l":15.455,"n":228,"o":15.48,"t":"2025-08-08T04:00:00Z","v":673024,"vw":15.534296},{"c":15.59,"h":15.63,"l":15.51,"n":165,"o":15.59,"t":"2025-08-11T04:00:00Z","v":31854,"vw":15.58223},{"c":15.6,"h":15.61,"l":15.514,"n":81,"o":15.6,"t":"2025-08-12T04:00:00Z","v":4283,"vw":15.57113},{"c":15.58,"h":15.64,"l":15.48,"n":148,"o":15.64,"t":"2025-08-13T04:00:00Z","v":35330,"vw":15.559411},{"c":15.62,"h":15.62,"l":15.4608,"n":89,"o":15.56,"t":"2025-08-14T04:00:00Z","v":28513,"vw":15.519725},{"c":15.57,"h":15.57,"l":15.45,"n":118,"o":15.46,"t":"2025-08-15T04:00:00Z","v":23641,"vw":15.50558},{"c":15.64,"h":15.67,"l":15.4813,"n":224,"o":15.51,"t":"2025-08-18T04:00:00Z","v":29347,"vw":15.565846},{"c":15.84,"h":15.95,"l":15.65,"n":250,"o":15.67,"t":"2025-08-19T04:00:00Z","v":48952,"vw":15.808692},{"c":15.92,"h":16.1,"l":15.7776,"n":341,"o":15.8,"t":"2025-08-20T04:00:00Z","v":70760,"vw":15.971905},{"c":15.84,"h":16.06,"l":15.7982,"n":102,"o":16.06,"t":"2025-08-21T04:00:00Z","v":24595,"vw":15.918452},{"c":15.88,"h":15.88,"l":15.77,"n":130,"o":15.87,"t":"2025-08-22T04:00:00Z","v":418261,"vw":15.807476},{"c":15.78,"h":15.85,"l":15.7137,"n":90,"o":15.7137,"t":"2025-08-25T04:00:00Z","v":8219,"vw":15.77113},{"c":15.92,"h":15.95,"l":15.77,"n":79,"o":15.86,"t":"2025-08-26T04:00:00Z","v":19768,"vw":15.881007},{"c":15.97,"h":16.17,"l":15.78,"n":188,"o":15.78,"t":"2025-08-27T04:00:00Z","v":98801,"vw":15.968188},{"c":16.2,"h":16.2,"l":15.94,"n":229,"o":15.96,"t":"2025-08-28T04:00:00Z","v":121513,"vw":16.164498},{"c":16.18,"h":16.22,"l":16.13,"n":164,"o":16.13,"t":"2025-08-29T04:00:00Z","v":55970,"vw":16.182438},{"c":16.22,"h":16.44,"l":16.1,"n":253,"o":16.41,"t":"2025-09-02T04:00:00Z","v":104061,"vw":16.251026},{"c":16.09,"h":16.195,"l":16.05,"n":249,"o":16.18,"t":"2025-09-03T04:00:00Z","v":193684,"vw":16.097766},{"c":15.94,"h":16.07,"l":15.87,"n":154,"o":16.07,"t":"2025-09-04T04:00:00Z","v":32076,"vw":15.940068},{"c":15.9586,"h":16.0299,"l":15.045,"n":661,"o":15.9,"t":"2025-09-05T04:00:00Z","v":141141,"vw":15.641863},{"c":15.55,"h":16.04,"l":15.55,"n":554,"o":15.96,"t":"2025-09-08T04:00:00Z","v":108982,"vw":15.6838},{"c":15.7,"h":15.79,"l":15.36,"n":336,"o":15.48,"t":"2025-09-09T04:00:00Z","v":83825,"vw":15.525521},{"c":16.73,"h":17.13,"l":16.33,"n":632,"o":16.34,"t":"2025-09-10T04:00:00Z","v":132343,"vw":16.697843},{"c":17.22,"h":17.32,"l":16.91,"n":676,"o":17.04,"t":"2025-09-11T04:00:00Z","v":222699,"vw":17.077756},{"c":17.58,"h":17.65,"l":17.25,"n":390,"o":17.4,"t":"2025-09-12T04:00:00Z","v":90607,"vw":17.445588},{"c":17.93,"h":18.16,"l":17.845,"n":428,"o":18.07,"t":"2025-09-15T04:00:00Z","v":91053,"vw":18.066332},{"c":17.48,"h":17.75,"l":17.3701,"n":383,"o":17.75,"t":"2025-09-16T04:00:00Z","v":146673,"vw":17.629447},{"c":17.14,"h":17.385,"l":17.07,"n":630,"o":17.31,"t":"2025-09-17T04:00:00Z","v":266057,"vw":17.231026},{"c":17.23,"h":17.29,"l":17,"n":330,"o":17.29,"t":"2025-09-18T04:00:00Z","v":212240,"vw":17.18944},{"c":17.32,"h":17.45,"l":17.1901,"n":299,"o":17.45,"t":"2025-09-19T04:00:00Z","v":82177,"vw":17.27825},{"c":17.15,"h":17.49,"l":17.15,"n":673,"o":17.34,"t":"2025-09-22T04:00:00Z","v":142953,"vw":17.217643},{"c":17.22,"h":17.2304,"l":17.12,"n":210,"o":17.15,"t":"2025-09-23T04:00:00Z","v":100753,"vw":17.181012},{"c":17.19,"h":17.24,"l":17.06,"n":118,"o":17.09,"t":"2025-09-24T04:00:00Z","v":11196,"vw":17.163551},{"c":17.07,"h":17.175,"l":17.07,"n":113,"o":17.15,"t":"2025-09-25T04:00:00Z","v":20400,"vw":17.127637},{"c":17.23,"h":17.31,"l":17.07,"n":120,"o":17.1244,"t":"2025-09-26T04:00:00Z","v":20485,"vw":17.147966},{"c":17.05,"h":17.16,"l":17.01,"n":194,"o":17.16,"t":"2025-09-29T04:00:00Z","v":47108,"vw":17.032176},{"c":17.07,"h":17.12,"l":17,"n":188,"o":17.01,"t":"2025-09-30T04:00:00Z","v":36820,"vw":17.067069},{"c":17.26,"h":17.2748,"l":17.11,"n":186,"o":17.19,"t":"2025-10-01T04:00:00Z","v":40314,"vw":17.182673},{"c":17.53,"h":17.55,"l":17.2,"n":266,"o":17.2,"t":"2025-10-02T04:00:00Z","v":699140,"vw":17.399859},{"c":17.67,"h":17.735,"l":17.59,"n":136,"o":17.59,"t":"2025-10-03T04:00:00Z","v":37285,"vw":17.677509},{"c":17.74,"h":17.7899,"l":17.7,"n":76,"o":17.7,"t":"2025-10-06T04:00:00Z","v":11582,"vw":17.735038},{"c":17.77,"h":17.77,"l":17.6431,"n":70,"o":17.66,"t":"2025-10-07T04:00:00Z","v":16120,"vw":17.688204},{"c":17.82,"h":17.8491,"l":17.67,"n":76,"o":17.72,"t":"2025-10-08T04:00:00Z","v":17659,"vw":17.77291},{"c":17.81,"h":17.81,"l":17.695,"n":105,"o":17.7652,"t":"2025-10-09T04:00:00Z","v":29030,"vw":17.72077},{"c":17.87,"h":17.98,"l":17.8,"n":190,"o":17.8,"t":"2025-10-10T04:00:00Z","v":27310,"vw":17.863828},{"c":18,"h":18,"l":17.9344,"n":114,"o":17.99,"t":"2025-10-13T04:00:00Z","v":19530,"vw":17.956767},{"c":17.96,"h":18.05,"l":17.925,"n":189,"o":18,"t":"2025-10-14T04:00:00Z","v":19377,"vw":17.979013},{"c":17.955,"h":17.97,"l":17.9,"n":69,"o":17.969,"t":"2025-10-15T04:00:00Z","v":32478,"vw":17.957856},{"c":18,"h":18.04,"l":17.95,"n":98,"o":17.9505,"t":"2025-10-16T04:00:00Z","v":11104,"vw":17.978194},{"c":17.98,"h":18,"l":17.93,"n":290,"o":18,"t":"2025-10-17T04:00:00Z","v":64848,"vw":17.991654},{"c":17.856,"h":18,"l":17.85,"n":109,"o":17.94,"t":"2025-10-20T04:00:00Z","v":16707,"vw":17.934843},{"c":17.715,"h":17.89,"l":17.68,"n":212,"o":17.85,"t":"2025-10-21T04:00:00Z","v":62003,"vw":17.729387},{"c":17.75,"h":17.82,"l":17.7,"n":115,"o":17.8,"t":"2025-10-22T04:00:00Z","v":9934,"vw":17.72106},{"c":17.69,"h":17.76,"l":17.65,"n":159,"o":17.7,"t":"2025-10-23T04:00:00Z","v":31469,"vw":17.696872},{"c":17.72,"h":17.75,"l":17.68,"n":237,"o":17.74,"t":"2025-10-24T04:00:00Z","v":20523,"vw":17.706207},{"c":17.74,"h":17.75,"l":17.63,"n":248,"o":17.69,"t":"2025-10-27T04:00:00Z","v":42563,"vw":17.68628},{"c":17.66,"h":17.81,"l":17.62,"n":122,"o":17.81,"t":"2025-10-28T04:00:00Z","v":17680,"vw":17.665464},{"c":17.84,"h":18.01,"l":17.46,"n":264,"o":17.69,"t":"2025-10-29T04:00:00Z","v":32029,"vw":17.644489},{"c":17.83,"h":17.96,"l":17.79,"n":112,"o":17.86,"t":"2025-10-30T04:00:00Z","v":10941,"vw":17.829446},{"c":17.57,"h":17.89,"l":17.5,"n":277,"o":17.83,"t":"2025-10-31T04:00:00Z","v":46253,"vw":17.674505},{"c":17.01,"h":17.55,"l":17.01,"n":260,"o":17.5451,"t":"2025-11-03T05:00:00Z","v":43590,"vw":17.183455},{"c":17.01,"h":17.14,"l":16.95,"n":102,"o":17.1,"t":"2025-11-04T05:00:00Z","v":16529,"vw":17.008187},{"c":16.85,"h":17.02,"l":16.82,"n":261,"o":17.02,"t":"2025-11-05T05:00:00Z","v":42577,"vw":16.896807},{"c":16.91,"h":16.91,"l":16.74,"n":207,"o":16.9,"t":"2025-11-06T05:00:00Z","v":50945,"vw":16.850232},{"c":16.83,"h":16.97,"l":16.6701,"n":219,"o":16.85,"t":"2025-11-07T05:00:00Z","v":50515,"vw":16.792766},{"c":16.7,"h":16.85,"l":16.7,"n":141,"o":16.85,"t":"2025-11-10T05:00:00Z","v":57492,"vw":16.740323},{"c":16.71,"h":16.754,"l":16.67,"n":212,"o":16.73,"t":"2025-11-11T05:00:00Z","v":32796,"vw":16.70749},{"c":16.655,"h":16.775,"l":16.6,"n":174,"o":16.74,"t":"2025-11-12T05:00:00Z","v":28821,"vw":16.67517},{"c":16.78,"h":16.79,"l":16.6181,"n":449,"o":16.65,"t":"2025-11-13T05:00:00Z","v":71524,"vw":16.675599},{"c":16.65,"h":16.7,"l":16.55,"n":174,"o":16.62,"t":"2025-11-14T05:00:00Z","v":33008,"vw":16.618432},{"c":16.53,"h":16.64,"l":16.514,"n":126,"o":16.64,"t":"2025-11-17T05:00:00Z","v":17678,"vw":16.581394},{"c":16.67,"h":16.7292,"l":16.62,"n":85,"o":16.62,"t":"2025-11-18T05:00:00Z","v":36404,"vw":16.685265},{"c":16.695,"h":16.82,"l":16.6301,"n":184,"o":16.77,"t":"2025-11-19T05:00:00Z","v":39534,"vw":16.709588},{"c":16.68,"h":16.7685,"l":16.66,"n":231,"o":16.7,"t":"2025-11-20T05:00:00Z","v":19539,"vw":16.696369},{"c":16.646,"h":16.7,"l":16.646,"n":83,"o":16.68,"t":"2025-11-21T05:00:00Z","v":6143,"vw":16.667807},{"c":16.62,"h":16.73,"l":16.56,"n":195,"o":16.56,"t":"2025-11-24T05:00:00Z","v":58952,"vw":16.653403},{"c":16.5,"h":16.67,"l":16.5,"n":180,"o":16.6388,"t":"2025-11-25T05:00:00Z","v":16792,"vw":16.574411},{"c":16.1,"h":16.6081,"l":16.01,"n":232,"o":16.6081,"t":"2025-11-26T05:00:00Z","v":50321,"vw":16.314684},{"c":16.1,"h":16.25,"l":16.05,"n":120,"o":16.05,"t":"2025-11-28T05:00:00Z","v":19423,"vw":16.203218},{"c":16.13,"h":16.24,"l":16.06,"n":154,"o":16.15,"t":"2025-12-01T05:00:00Z","v":64846,"vw":16.201389},{"c":16.13,"h":16.5199,"l":16,"n":162,"o":16,"t":"2025-12-02T05:00:00Z","v":26271,"vw":16.194783},{"c":16.23,"h":16.298,"l":16.09,"n":129,"o":16.09,"t":"2025-12-03T05:00:00Z","v":11303,"vw":16.226072},{"c":16.37,"h":16.38,"l":16.23,"n":120,"o":16.23,"t":"2025-12-04T05:00:00Z","v":23604,"vw":16.318404},{"c":16.68,"h":16.68,"l":16.3533,"n":771,"o":16.41,"t":"2025-12-05T05:00:00Z","v":117352,"vw":16.45488},{"c":16.7,"h":16.78,"l":16.592,"n":538,"o":16.75,"t":"2025-12-08T05:00:00Z","v":57490,"vw":16.668695},{"c":16.6201,"h":16.72,"l":16.505,"n":252,"o":16.72,"t":"2025-12-09T05:00:00Z","v":204058,"vw":16.629256},{"c":16.66,"h":16.67,"l":16.6,"n":52,"o":16.6,"t":"2025-12-10T05:00:00Z","v":15482,"vw":16.622438},{"c":16.7,"h":16.74,"l":16.54,"n":169,"o":16.54,"t":"2025-12-11T05:00:00Z","v":18066,"vw":16.670266},{"c":16.83,"h":16.88,"l":16.6427,"n":479,"o":16.79,"t":"2025-12-12T05:00:00Z","v":60130,"vw":16.807859},{"c":16.856,"h":16.9299,"l":16.8399,"n":167,"o":16.9,"t":"2025-12-15T05:00:00Z","v":42896,"vw":16.885937},{"c":16.816,"h":17,"l":16.74,"n":118,"o":16.95,"t":"2025-12-16T05:00:00Z","v":14424,"vw":16.828888},{"c":16.874,"h":16.92,"l":16.8209,"n":112,"o":16.92,"t":"2025-12-17T05:00:00Z","v":19190,"vw":16.87499},{"c":16.906,"h":17.02,"l":16.81,"n":383,"o":16.83,"t":"2025-12-18T05:00:00Z","v":113390,"vw":16.894762},{"c":16.9692,"h":17.0687,"l":16.92,"n":367,"o":17,"t":"2025-12-19T05:00:00Z","v":176400,"vw":16.961157},{"c":16.48,"h":16.53,"l":16.42,"n":286,"o":16.47,"t":"2025-12-22T05:00:00Z","v":81594,"vw":16.490772},{"c":16.57,"h":16.61,"l":16.46,"n":808,"o":16.54,"t":"2025-12-23T05:00:00Z","v":151460,"vw":16.53578},{"c":16.5751,"h":16.63,"l":16.53,"n":81,"o":16.63,"t":"2025-12-24T05:00:00Z","v":21220,"vw":16.566747},{"c":16.6646,"h":16.73,"l":16.54,"n":225,"o":16.54,"t":"2025-12-26T05:00:00Z","v":188319,"vw":16.654056},{"c":16.64,"h":16.66,"l":16.542,"n":241,"o":16.6,"t":"2025-12-29T05:00:00Z","v":92972,"vw":16.615215},{"c":16.7453,"h":16.76,"l":16.57,"n":231,"o":16.57,"t":"2025-12-30T05:00:00Z","v":30883,"vw":16.674417},{"c":16.81,"h":16.93,"l":16.761,"n":510,"o":16.93,"t":"2025-12-31T05:00:00Z","v":109255,"vw":16.830476},{"c":17.1797,"h":17.95,"l":16.8799,"n":374,"o":16.89,"t":"2026-01-02T05:00:00Z","v":81049,"vw":17.198971},{"c":17.45,"h":17.5,"l":17.245,"n":195,"o":17.289,"t":"2026-01-05T05:00:00Z","v":54774,"vw":17.430662},{"c":17.4478,"h":17.56,"l":17.36,"n":344,"o":17.45,"t":"2026-01-06T05:00:00Z","v":45636,"vw":17.444102},{"c":17.49,"h":17.5599,"l":17.23,"n":641,"o":17.23,"t":"2026-01-07T05:00:00Z","v":81290,"vw":17.487723},{"c":17.0745,"h":17.54,"l":17.07,"n":95,"o":17.54,"t":"2026-01-08T05:00:00Z","v":19230,"vw":17.24862},{"c":16.49,"h":16.8547,"l":16.42,"n":202,"o":16.62,"t":"2026-01-09T05:00:00Z","v":54766,"vw":16.605415},{"c":17.01,"h":17.27,"l":16.57,"n":146,"o":16.65,"t":"2026-01-12T05:00:00Z","v":65975,"vw":16.745037},{"c":16.52,"h":17.38,"l":16.39,"n":630,"o":17.17,"t":"2026-01-13T05:00:00Z","v":115922,"vw":17.041779},{"c":16.89,"h":16.909,"l":16.65,"n":113,"o":16.909,"t":"2026-01-14T05:00:00Z","v":26284,"vw":16.756289},{"c":16.84,"h":17.06,"l":16.695,"n":129,"o":16.9863,"t":"2026-01-15T05:00:00Z","v":34413,"vw":16.867005},{"c":16.25,"h":16.58,"l":16.15,"n":153,"o":16.58,"t":"2026-01-16T05:00:00Z","v":54798,"vw":16.305921},{"c":16.16,"h":16.219,"l":15.94,"n":639,"o":16.07,"t":"2026-01-20T05:00:00Z","v":108693,"vw":16.111223},{"c":16.09,"h":16.09,"l":15.855,"n":121,"o":16.0467,"t":"2026-01-21T05:00:00Z","v":15968,"vw":15.91656},{"c":15.9847,"h":16.09,"l":15.861,"n":133,"o":16.09,"t":"2026-01-22T05:00:00Z","v":28926,"vw":15.96014},{"c":15.8282,"h":15.95,"l":15.788,"n":183,"o":15.83,"t":"2026-01-23T05:00:00Z","v":29623,"vw":15.881735},{"c":15.64,"h":15.81,"l":15.5401,"n":198,"o":15.81,"t":"2026-01-26T05:00:00Z","v":45406,"vw":15.630169},{"c":15.6034,"h":15.629,"l":15.39,"n":139,"o":15.6,"t":"2026-01-27T05:00:00Z","v":20416,"vw":15.56919},{"c":15.575,"h":15.715,"l":15.5273,"n":130,"o":15.715,"t":"2026-01-28T05:00:00Z","v":24490,"vw":15.617505},{"c":15.36,"h":15.55,"l":15.3447,"n":258,"o":15.55,"t":"2026-01-29T05:00:00Z","v":41972,"vw":15.434376},{"c":15.2141,"h":15.3,"l":15.16,"n":139,"o":15.3,"t":"2026-01-30T05:00:00Z","v":44467,"vw":15.239186},{"c":15.2155,"h":15.28,"l":15.0908,"n":119,"o":15.11,"t":"2026-02-02T05:00:00Z","v":28397,"vw":15.216404},{"c":15.24,"h":15.27,"l":15.1878,"n":112,"o":15.23,"t":"2026-02-03T05:00:00Z","v":38595,"vw":15.23007},{"c":15.3,"h":15.3,"l":15.2096,"n":110,"o":15.22,"t":"2026-02-04T05:00:00Z","v":7691,"vw":15.261},{"c":15.29,"h":15.29,"l":15.22,"n":131,"o":15.26,"t":"2026-02-05T05:00:00Z","v":36525,"vw":15.268688},{"c":15.3,"h":15.3,"l":15.22,"n":128,"o":15.29,"t":"2026-02-06T05:00:00Z","v":27904,"vw":15.261916},{"c":15.377,"h":15.43,"l":15.18,"n":476,"o":15.24,"t":"2026-02-09T05:00:00Z","v":77172,"vw":15.305146},{"c":15.27,"h":15.38,"l":15.19,"n":285,"o":15.38,"t":"2026-02-10T05:00:00Z","v":45931,"vw":15.26296},{"c":15.21,"h":15.3125,"l":15.1501,"n":214,"o":15.24,"t":"2026-02-11T05:00:00Z","v":50867,"vw":15.2332},{"c":15.1711,"h":15.2299,"l":15.15,"n":98,"o":15.2199,"t":"2026-02-12T05:00:00Z","v":38527,"vw":15.169072},{"c":15.19,"h":15.2259,"l":15.15,"n":147,"o":15.15,"t":"2026-02-13T05:00:00Z","v":35315,"vw":15.18044},{"c":15.1267,"h":15.22,"l":15.09,"n":121,"o":15.09,"t":"2026-02-17T05:00:00Z","v":36219,"vw":15.140937},{"c":15.2295,"h":15.26,"l":15.15,"n":106,"o":15.15,"t":"2026-02-18T05:00:00Z","v":20944,"vw":15.217411},{"c":15.3011,"h":15.38,"l":15.245,"n":196,"o":15.32,"t":"2026-02-19T05:00:00Z","v":33510,"vw":15.280334},{"c":15.245,"h":15.279,"l":15.22,"n":126,"o":15.26,"t":"2026-02-20T05:00:00Z","v":38189,"vw":15.249515},{"c":15.25,"h":15.2799,"l":15.16,"n":150,"o":15.22,"t":"2026-02-23T05:00:00Z","v":51956,"vw":15.205839},{"c":15.26,"h":15.29,"l":15.25,"n":81,"o":15.25,"t":"2026-02-24T05:00:00Z","v":16524,"vw":15.263909},{"c":15.19,"h":15.2855,"l":15.185,"n":168,"o":15.2855,"t":"2026-02-25T05:00:00Z","v":39869,"vw":15.234743},{"c":15.12,"h":15.19,"l":15.12,"n":163,"o":15.16,"t":"2026-02-26T05:00:00Z","v":51964,"vw":15.168368},{"c":15.0851,"h":15.21,"l":15.05,"n":103,"o":15.21,"t":"2026-02-27T05:00:00Z","v":33806,"vw":15.106235},{"c":14.9994,"h":15.03,"l":14.95,"n":139,"o":15.03,"t":"2026-03-02T05:00:00Z","v":29315,"vw":14.992959},{"c":15.0039,"h":15.02,"l":14.8801,"n":159,"o":14.955,"t":"2026-03-03T05:00:00Z","v":46744,"vw":14.915024},{"c":15.195,"h":15.25,"l":14.94,"n":109,"o":14.94,"t":"2026-03-04T05:00:00Z","v":41292,"vw":15.143163},{"c":15.1419,"h":15.17,"l":15.07,"n":71,"o":15.145,"t":"2026-03-05T05:00:00Z","v":70765,"vw":15.074149},{"c":15.052,"h":15.09,"l":14.99,"n":112,"o":15.05,"t":"2026-03-06T05:00:00Z","v":48134,"vw":15.029951},{"c":14.955,"h":15.05,"l":14.95,"n":157,"o":15.05,"t":"2026-03-09T04:00:00Z","v":19957,"vw":14.983561},{"c":14.985,"h":15.008,"l":14.94,"n":140,"o":14.99,"t":"2026-03-10T04:00:00Z","v":30973,"vw":14.969147},{"c":14.94,"h":15,"l":14.94,"n":75,"o":14.975,"t":"2026-03-11T04:00:00Z","v":16851,"vw":14.955577},{"c":14.8713,"h":14.98,"l":14.83,"n":168,"o":14.97,"t":"2026-03-12T04:00:00Z","v":47053,"vw":14.918557},{"c":14.8601,"h":14.9799,"l":14.57,"n":229,"o":14.7,"t":"2026-03-13T04:00:00Z","v":62119,"vw":14.757521},{"c":14.8142,"h":14.91,"l":14.7,"n":136,"o":14.7,"t":"2026-03-16T04:00:00Z","v":38791,"vw":14.813098},{"c":14.89,"h":14.895,"l":14.77,"n":173,"o":14.77,"t":"2026-03-17T04:00:00Z","v":25733,"vw":14.863257},{"c":14.9095,"h":14.92,"l":14.8,"n":126,"o":14.85,"t":"2026-03-18T04:00:00Z","v":10988,"vw":14.887993},{"c":14.82,"h":14.83,"l":14.77,"n":76,"o":14.83,"t":"2026-03-19T04:00:00Z","v":18890,"vw":14.796352},{"c":14.862,"h":14.9,"l":14.7403,"n":69,"o":14.7403,"t":"2026-03-20T04:00:00Z","v":9950,"vw":14.836645},{"c":14.8795,"h":14.99,"l":14.82,"n":165,"o":14.82,"t":"2026-03-23T04:00:00Z","v":82115,"vw":14.913557},{"c":15.02,"h":15.05,"l":14.926,"n":550,"o":15.04,"t":"2026-03-24T04:00:00Z","v":74153,"vw":15.004521},{"c":15.055,"h":15.06,"l":14.975,"n":65,"o":14.975,"t":"2026-03-25T04:00:00Z","v":11089,"vw":15.027201},{"c":15.05,"h":15.08,"l":14.97,"n":70,"o":15.08,"t":"2026-03-26T04:00:00Z","v":44165,"vw":15.017139},{"c":15.005,"h":15.465,"l":14.941,"n":109,"o":15.465,"t":"2026-03-27T04:00:00Z","v":10962,"vw":14.991733},{"c":14.97,"h":14.97,"l":14.92,"n":152,"o":14.92,"t":"2026-03-30T04:00:00Z","v":56138,"vw":14.943457},{"c":14.82,"h":14.95,"l":14.8,"n":125,"o":14.9,"t":"2026-03-31T04:00:00Z","v":29924,"vw":14.846667},{"c":14.96,"h":14.96,"l":14.86,"n":129,"o":14.8617,"t":"2026-04-01T04:00:00Z","v":19112,"vw":14.904607},{"c":14.9,"h":14.92,"l":14.7969,"n":125,"o":14.84,"t":"2026-04-02T04:00:00Z","v":12521,"vw":14.860248},{"c":14.905,"h":14.95,"l":14.85,"n":102,"o":14.9,"t":"2026-04-06T04:00:00Z","v":26801,"vw":14.877377},{"c":14.835,"h":14.89,"l":14.78,"n":86,"o":14.89,"t":"2026-04-07T04:00:00Z","v":22351,"vw":14.790673},{"c":14.92,"h":14.93,"l":14.84,"n":98,"o":14.88,"t":"2026-04-08T04:00:00Z","v":13606,"vw":14.876143},{"c":14.83,"h":14.93,"l":14.82,"n":71,"o":14.93,"t":"2026-04-09T04:00:00Z","v":27918,"vw":14.835405},{"c":14.861,"h":14.9,"l":14.83,"n":97,"o":14.83,"t":"2026-04-10T04:00:00Z","v":8273,"vw":14.850466},{"c":15.03,"h":15.03,"l":14.89,"n":140,"o":14.89,"t":"2026-04-13T04:00:00Z","v":57882,"vw":14.955605},{"c":14.97,"h":15.275,"l":14.93,"n":202,"o":14.98,"t":"2026-04-14T04:00:00Z","v":43865,"vw":15.145066},{"c":14.94,"h":15.12,"l":14.94,"n":110,"o":14.95,"t":"2026-04-15T04:00:00Z","v":14450,"vw":14.988807},{"c":14.93,"h":15,"l":14.88,"n":97,"o":15,"t":"2026-04-16T04:00:00Z","v":35343,"vw":14.942716},{"c":15,"h":15,"l":14.91,"n":103,"o":14.91,"t":"2026-04-17T04:00:00Z","v":32797,"vw":14.964891},{"c":15.03,"h":15.03,"l":14.94,"n":96,"o":14.96,"t":"2026-04-20T04:00:00Z","v":18252,"vw":14.99125},{"c":14.95,"h":15.03,"l":14.95,"n":75,"o":15,"t":"2026-04-21T04:00:00Z","v":12247,"vw":15.001558},{"c":14.96,"h":14.9739,"l":14.94,"n":43,"o":14.95,"t":"2026-04-22T04:00:00Z","v":3777,"vw":14.959091},{"c":14.981,"h":14.99,"l":14.91,"n":102,"o":14.91,"t":"2026-04-23T04:00:00Z","v":36312,"vw":14.946286},{"c":14.9,"h":14.98,"l":14.9,"n":117,"o":14.96,"t":"2026-04-24T04:00:00Z","v":26406,"vw":14.937266},{"c":14.9454,"h":14.98,"l":14.89,"n":111,"o":14.89,"t":"2026-04-27T04:00:00Z","v":5635,"vw":14.928672},{"c":14.9,"h":15.0191,"l":14.9,"n":131,"o":14.931,"t":"2026-04-28T04:00:00Z","v":25092,"vw":14.964877},{"c":14.97,"h":15.02,"l":14.93,"n":142,"o":14.94,"t":"2026-04-29T04:00:00Z","v":7472,"vw":14.956698},{"c":15,"h":15.02,"l":14.87,"n":98,"o":14.87,"t":"2026-04-30T04:00:00Z","v":8957,"vw":14.988809},{"c":14.9651,"h":15.01,"l":14.901,"n":171,"o":15.01,"t":"2026-05-01T04:00:00Z","v":343981,"vw":14.989027},{"c":14.945,"h":15.12,"l":14.9,"n":82,"o":15.12,"t":"2026-05-04T04:00:00Z","v":6008,"vw":14.972634},{"c":14.91,"h":14.945,"l":14.87,"n":86,"o":14.89,"t":"2026-05-05T04:00:00Z","v":25438,"vw":14.90822},{"c":14.935,"h":14.986,"l":14.91,"n":61,"o":14.955,"t":"2026-05-06T04:00:00Z","v":3919,"vw":14.957669},{"c":14.945,"h":15.03,"l":14.91,"n":104,"o":15.03,"t":"2026-05-07T04:00:00Z","v":57855,"vw":14.958891},{"c":14.95,"h":14.99,"l":14.88,"n":94,"o":14.92,"t":"2026-05-08T04:00:00Z","v":19074,"vw":14.942027},{"c":14.89,"h":14.9,"l":14.87,"n":60,"o":14.87,"t":"2026-05-11T04:00:00Z","v":4302,"vw":14.883485},{"c":15.02,"h":15.03,"l":14.92,"n":162,"o":14.955,"t":"2026-05-12T04:00:00Z","v":74793,"vw":14.974952},{"c":15.03,"h":15.0419,"l":14.95,"n":155,"o":14.95,"t":"2026-05-13T04:00:00Z","v":59889,"vw":15.020487},{"c":15.264,"h":15.29,"l":15.1,"n":77,"o":15.18,"t":"2026-05-14T04:00:00Z","v":37686,"vw":15.192381},{"c":15.2938,"h":15.35,"l":15.26,"n":91,"o":15.26,"t":"2026-05-15T04:00:00Z","v":43696,"vw":15.299519},{"c":15.3619,"h":15.5,"l":15.32,"n":123,"o":15.32,"t":"2026-05-18T04:00:00Z","v":17048,"vw":15.415419},{"c":15.5011,"h":15.5274,"l":15.35,"n":61,"o":15.45,"t":"2026-05-19T04:00:00Z","v":3104,"vw":15.440733},{"c":15.64,"h":15.77,"l":15.44,"n":101,"o":15.44,"t":"2026-05-20T04:00:00Z","v":13308,"vw":15.592122},{"c":15.69,"h":15.75,"l":15.68,"n":51,"o":15.72,"t":"2026-05-21T04:00:00Z","v":4045,"vw":15.718291},{"c":15.774,"h":15.84,"l":15.7,"n":64,"o":15.71,"t":"2026-05-22T04:00:00Z","v":7780,"vw":15.754764},{"c":15.77,"h":15.8162,"l":15.7,"n":96,"o":15.7,"t":"2026-05-26T04:00:00Z","v":35844,"vw":15.737218},{"c":15.75,"h":16.05,"l":15.66,"n":88,"o":15.9,"t":"2026-05-27T04:00:00Z","v":9350,"vw":15.939022},{"c":15.955,"h":15.955,"l":15.67,"n":151,"o":15.73,"t":"2026-05-28T04:00:00Z","v":15615,"vw":15.811222},{"c":16.07,"h":16.25,"l":16.07,"n":132,"o":16.17,"t":"2026-05-29T04:00:00Z","v":12790,"vw":16.153758},{"c":16.43,"h":16.58,"l":16.31,"n":259,"o":16.31,"t":"2026-06-01T04:00:00Z","v":48594,"vw":16.442167},{"c":16.303,"h":16.3389,"l":16.07,"n":154,"o":16.07,"t":"2026-06-02T04:00:00Z","v":29838,"vw":16.271385},{"c":16.38,"h":16.41,"l":16.3,"n":92,"o":16.4057,"t":"2026-06-03T04:00:00Z","v":29503,"vw":16.360212},{"c":16.625,"h":16.7,"l":16.4,"n":151,"o":16.4,"t":"2026-06-04T04:00:00Z","v":318347,"vw":16.571593},{"c":16.64,"h":16.7,"l":16.56,"n":102,"o":16.685,"t":"2026-06-05T04:00:00Z","v":4936,"vw":16.644453},{"c":16.5149,"h":16.72,"l":16.47,"n":67,"o":16.72,"t":"2026-06-08T04:00:00Z","v":5071,"vw":16.529061},{"c":16.46,"h":16.56,"l":16.41,"n":95,"o":16.56,"t":"2026-06-09T04:00:00Z","v":27752,"vw":16.445311},{"c":16.31,"h":16.39,"l":16.27,"n":82,"o":16.27,"t":"2026-06-10T04:00:00Z","v":270565,"vw":16.32473},{"c":16.3843,"h":16.42,"l":16.262,"n":100,"o":16.3,"t":"2026-06-11T04:00:00Z","v":22706,"vw":16.322006},{"c":16.423,"h":16.4699,"l":16.045,"n":83,"o":16.41,"t":"2026-06-12T04:00:00Z","v":21442,"vw":16.379276},{"c":16.5242,"h":16.557,"l":16.46,"n":135,"o":16.53,"t":"2026-06-15T04:00:00Z","v":30563,"vw":16.517091},{"c":16.6598,"h":16.7,"l":16.58,"n":169,"o":16.6,"t":"2026-06-16T04:00:00Z","v":42830,"vw":16.645524},{"c":16.65,"h":16.7131,"l":16.64,"n":55,"o":16.65,"t":"2026-06-17T04:00:00Z","v":13671,"vw":16.660782},{"c":16.8418,"h":16.87,"l":16.76,"n":58,"o":16.8,"t":"2026-06-18T04:00:00Z","v":7426,"vw":16.821031},{"c":16.96,"h":17.07,"l":16.925,"n":86,"o":17.05,"t":"2026-06-22T04:00:00Z","v":11878,"vw":17.03849},{"c":17.19,"h":17.25,"l":17.111,"n":118,"o":17.14,"t":"2026-06-23T04:00:00Z","v":22084,"vw":17.182567},{"c":17,"h":17.24,"l":17,"n":209,"o":17.21,"t":"2026-06-24T04:00:00Z","v":20523,"vw":17.095104},{"c":16.91,"h":17.06,"l":16.855,"n":114,"o":17.06,"t":"2026-06-25T04:00:00Z","v":20651,"vw":16.921569},{"c":16.985,"h":16.99,"l":16.88,"n":79,"o":16.93,"t":"2026-06-26T04:00:00Z","v":336306,"vw":16.880317},{"c":17.04,"h":17.13,"l":17,"n":81,"o":17,"t":"2026-06-29T04:00:00Z","v":3854,"vw":17.090821},{"c":17.005,"h":17.02,"l":16.9206,"n":76,"o":16.9206,"t":"2026-06-30T04:00:00Z","v":6822,"vw":16.969234},{"c":17.03,"h":17.07,"l":16.98,"n":85,"o":17,"t":"2026-07-01T04:00:00Z","v":39135,"vw":16.98491},{"c":17.08,"h":17.09,"l":17.0408,"n":57,"o":17.06,"t":"2026-07-02T04:00:00Z","v":3095,"vw":17.065932},{"c":17.16,"h":17.285,"l":17.08,"n":167,"o":17.08,"t":"2026-07-06T04:00:00Z","v":15214,"vw":17.182853},{"c":17.19,"h":17.4,"l":17.16,"n":76,"o":17.4,"t":"2026-07-07T04:00:00Z","v":5801,"vw":17.246343},{"c":17.2321,"h":17.4,"l":17.22,"n":106,"o":17.4,"t":"2026-07-08T04:00:00Z","v":15298,"vw":17.262316},{"c":17.24,"h":17.34,"l":17.215,"n":86,"o":17.34,"t":"2026-07-09T04:00:00Z","v":7654,"vw":17.273304},{"c":17.41,"h":17.42,"l":17.335,"n":168,"o":17.34,"t":"2026-07-10T04:00:00Z","v":39251,"vw":17.361451},{"c":17.41,"h":17.48,"l":17.41,"n":262,"o":17.449,"t":"2026-07-13T04:00:00Z","v":70798,"vw":17.470669},{"c":17.47,"h":17.55,"l":17.46,"n":121,"o":17.5,"t":"2026-07-14T04:00:00Z","v":12979,"vw":17.497576},{"c":17.395,"h":17.51,"l":17.37,"n":93,"o":17.45,"t":"2026-07-15T04:00:00Z","v":11014,"vw":17.456254},{"c":17.14,"h":17.24,"l":17.09,"n":102,"o":17.2301,"t":"2026-07-16T04:00:00Z","v":11959,"vw":17.16139},{"c":17.16,"h":17.24,"l":17.1,"n":97,"o":17.17,"t":"2026-07-17T04:00:00Z","v":11796,"vw":17.156972},{"c":17,"h":17.18,"l":17,"n":86,"o":17.05,"t":"2026-07-20T04:00:00Z","v":6057,"vw":17.02877},{"c":17,"h":17.1199,"l":17,"n":103,"o":17.01,"t":"2026-07-21T04:00:00Z","v":4367,"vw":17.097796},{"c":17.07,"h":17.2,"l":17.04,"n":93,"o":17.08,"t":"2026-07-22T04:00:00Z","v":7125,"vw":17.093671},{"c":16.81,"h":17.06,"l":16.28,"n":156,"o":17.06,"t":"2026-07-23T04:00:00Z","v":17167,"vw":16.79203},{"c":16.67,"h":16.75,"l":16.613,"n":78,"o":16.65,"t":"2026-07-24T04:00:00Z","v":12158,"vw":16.676362},{"c":16.54,"h":16.6618,"l":16.54,"n":120,"o":16.59,"t":"2026-07-27T04:00:00Z","v":12736,"vw":16.61028},{"c":16.7,"h":16.74,"l":16.585,"n":124,"o":16.6,"t":"2026-07-28T04:00:00Z","v":15985,"vw":16.673065},{"c":16.65,"h":16.72,"l":16.51,"n":101,"o":16.51,"t":"2026-07-29T04:00:00Z","v":20331,"vw":16.648884},{"c":16.68,"h":16.75,"l":16.68,"n":69,"o":16.73,"t":"2026-07-30T04:00:00Z","v":8768,"vw":16.727801},{"c":16.943,"h":16.943,"l":16.57,"n":53,"o":16.57,"t":"2026-07-31T04:00:00Z","v":6426,"vw":16.917557},{"c":17.05,"h":17.1,"l":16.98,"n":62,"o":16.98,"t":"2026-08-03T04:00:00Z","v":5267,"vw":17.040054},{"c":17.163,"h":17.3,"l":17.1,"n":76,"o":17.3,"t":"2026-08-04T04:00:00Z","v":13245,"vw":17.164612},{"c":17.25,"h":17.25,"l":17.1,"n":119,"o":17.11,"t":"2026-08-05T04:00:00Z","v":9367,"vw":17.18258},{"c":17.15,"h":17.3,"l":17.015,"n":71,"o":17.3,"t":"2026-08-06T04:00:00Z","v":9174,"vw":17.153734},{"c":17.18,"h":17.24,"l":17.135,"n":98,"o":17.17,"t":"2026-08-07T04:00:00Z","v":12541,"vw":17.178999},{"c":17.265,"h":17.3,"l":17.13,"n":89,"o":17.13,"t":"2026-08-10T04:00:00Z","v":9714,"vw":17.257535},{"c":17.25,"h":17.34,"l":17.25,"n":58,"o":17.34,"t":"2026-08-11T04:00:00Z","v":4463,"vw":17.300096},{"c":17.285,"h":17.33,"l":17.24,"n":66,"o":17.33,"t":"2026-08-12T04:00:00Z","v":5309,"vw":17.302455},{"c":17.24,"h":17.34,"l":17.24,"n":88,"o":17.28,"t":"2026-08-13T04:00:00Z","v":21015,"vw":17.306221},{"c":17.23,"h":17.29,"l":17.2,"n":64,"o":17.29,"t":"2026-08-14T04:00:00Z","v":3930,"vw":17.259174},{"c":17.22,"h":17.28,"l":17.18,"n":90,"o":17.27,"t":"2026-08-17T04:00:00Z","v":10155,"vw":17.205601},{"c":17.4,"h":17.4,"l":17.1814,"n":68,"o":17.1814,"t":"2026-08-18T04:00:00Z","v":9188,"vw":17.27831},{"c":17.2,"h":17.4,"l":17.2,"n":87,"o":17.4,"t":"2026-08-19T04:00:00Z","v":4671,"vw":17.361291},{"c":17.43,"h":17.48,"l":17.32,"n":90,"o":17.48,"t":"2026-08-20T04:00:00Z","v":24760,"vw":17.374105},{"c":16.9892,"h":17.35,"l":16.39,"n":258,"o":17.35,"t":"2026-08-21T04:00:00Z","v":281526,"vw":17.261278},{"c":16.9394,"h":17.21,"l":16.81,"n":93,"o":17.21,"t":"2026-08-24T04:00:00Z","v":9210,"vw":16.876553},{"c":17.06,"h":17.1199,"l":17.01,"n":158,"o":17.01,"t":"2026-08-25T04:00:00Z","v":47521,"vw":17.049338},{"c":17,"h":17.1301,"l":17,"n":162,"o":17.1199,"t":"2026-08-26T04:00:00Z","v":17946,"vw":17.039503},{"c":17.205,"h":17.3,"l":17.09,"n":278,"o":17.09,"t":"2026-08-27T04:00:00Z","v":29229,"vw":17.189696},{"c":17.2302,"h":17.36,"l":17.13,"n":158,"o":17.13,"t":"2026-08-28T04:00:00Z","v":10363,"vw":17.251495},{"c":17.57,"h":17.62,"l":17.32,"n":222,"o":17.37,"t":"2026-08-31T04:00:00Z","v":46006,"vw":17.479478},{"c":17.39,"h":17.5542,"l":17.39,"n":117,"o":17.55,"t":"2026-09-01T04:00:00Z","v":19072,"vw":17.444569},{"c":17.34,"h":17.36,"l":17.2383,"n":116,"o":17.33,"t":"2026-09-02T04:00:00Z","v":10835,"vw":17.291757},{"c":17.31,"h":17.3499,"l":17.31,"n":87,"o":17.3416,"t":"2026-09-03T04:00:00Z","v":20896,"vw":17.326454},{"c":17.195,"h":17.24,"l":17.125,"n":97,"o":17.23,"t":"2026-09-04T04:00:00Z","v":13361,"vw":17.222987},{"c":17.1042,"h":17.18,"l":17.09,"n":68,"o":17.15,"t":"2026-09-08T04:00:00Z","v":7503,"vw":17.138458},{"c":17.0455,"h":17.14,"l":17.0455,"n":68,"o":17.095,"t":"2026-09-09T04:00:00Z","v":19536,"vw":17.111606},{"c":17.03,"h":17.045,"l":17.03,"n":55,"o":17.045,"t":"2026-09-10T04:00:00Z","v":1230,"vw":17.037364},{"c":16.87,"h":17.09,"l":16.83,"n":118,"o":17.08,"t":"2026-09-11T04:00:00Z","v":16256,"vw":16.978752},{"c":16.645,"h":16.8,"l":16.6001,"n":68,"o":16.8,"t":"2026-09-14T04:00:00Z","v":3515,"vw":16.6256},{"c":16.4232,"h":16.69,"l":16.4232,"n":69,"o":16.63,"t":"2026-09-15T04:00:00Z","v":6386,"vw":16.614135},{"c":16.6372,"h":16.699,"l":16.61,"n":59,"o":16.64,"t":"2026-09-16T04:00:00Z","v":6413,"vw":16.687686},{"c":16.6098,"h":16.749,"l":16.5989,"n":71,"o":16.71,"t":"2026-09-17T04:00:00Z","v":7638,"vw":16.647295},{"c":16.52,"h":16.645,"l":16.33,"n":101,"o":16.63,"t":"2026-09-18T04:00:00Z","v":9382,"vw":16.484136},{"c":16.45,"h":16.64,"l":16.45,"n":53,"o":16.45,"t":"2026-09-21T04:00:00Z","v":4299,"vw":16.517105},{"c":16.39,"h":17,"l":16.35,"n":256,"o":16.47,"t":"2026-09-22T04:00:00Z","v":73371,"vw":16.627641},{"c":16.27,"h":16.4,"l":16.25,"n":66,"o":16.4,"t":"2026-09-23T04:00:00Z","v":4526,"vw":16.331443},{"c":16.465,"h":16.5,"l":16.2492,"n":69,"o":16.2492,"t":"2026-09-24T04:00:00Z","v":9624,"vw":16.402781},{"c":16.49,"h":16.6701,"l":16.34,"n":73,"o":16.58,"t":"2026-09-25T04:00:00Z","v":11548,"vw":16.535436},{"c":16.485,"h":16.509,"l":16.39,"n":91,"o":16.47,"t":"2026-09-28T04:00:00Z","v":28674,"vw":16.47272},{"c":16.6298,"h":16.739,"l":16.57,"n":255,"o":16.57,"t":"2026-09-29T04:00:00Z","v":60523,"vw":16.630469},{"c":16.68,"h":16.78,"l":16.66,"n":93,"o":16.7,"t":"2026-09-30T04:00:00Z","v":9390,"vw":16.726548},{"c":16.665,"h":16.81,"l":16.66,"n":95,"o":16.72,"t":"2026-10-01T04:00:00Z","v":23395,"vw":16.729645},{"c":16.73,"h":16.795,"l":16.6301,"n":76,"o":16.675,"t":"2026-10-02T04:00:00Z","v":13579,"vw":16.731465},{"c":16.88,"h":16.92,"l":16.805,"n":78,"o":16.92,"t":"2026-10-05T04:00:00Z","v":7781,"vw":16.857922},{"c":17,"h":17,"l":16.88,"n":63,"o":16.93,"t":"2026-10-06T04:00:00Z","v":8949,"vw":16.976687},{"c":17.05,"h":17.17,"l":17,"n":88,"o":17,"t":"2026-10-07T04:00:00Z","v":11853,"vw":17.087772},{"c":17.0149,"h":17.06,"l":16.98,"n":65,"o":17.05,"t":"2026-10-08T04:00:00Z","v":8010,"vw":17.000051},{"c":16.91,"h":17.18,"l":16.8801,"n":53,"o":17.18,"t":"2026-10-09T04:00:00Z","v":4589,"vw":16.908509},{"c":16.78,"h":16.94,"l":16.74,"n":77,"o":16.94,"t":"2026-10-12T04:00:00Z","v":11398,"vw":16.814767},{"c":16.988,"h":17.115,"l":16.74,"n":194,"o":16.74,"t":"2026-10-13T04:00:00Z","v":89105,"vw":16.956583},{"c":16.81,"h":16.9,"l":16.81,"n":55,"o":16.88,"t":"2026-10-14T04:00:00Z","v":8385,"vw":16.888736},{"c":16.84,"h":16.85,"l":16.77,"n":63,"o":16.79,"t":"2026-10-15T04:00:00Z","v":7439,"vw":16.795827},{"c":16.825,"h":16.83,"l":16.805,"n":40,"o":16.805,"t":"2026-10-16T04:00:00Z","v":1261,"vw":16.810382},{"c":16.89,"h":16.97,"l":16.8301,"n":45,"o":16.86,"t":"2026-10-19T04:00:00Z","v":1710,"vw":16.912577},{"c":17.06,"h":17.07,"l":16.95,"n":73,"o":16.96,"t":"2026-10-20T04:00:00Z","v":10525,"vw":17.013697},{"c":17.01,"h":17.07,"l":17.01,"n":52,"o":17.02,"t":"2026-10-21T04:00:00Z","v":10453,"vw":17.050346},{"c":17.08,"h":17.08,"l":17.06,"n":22,"o":17.0698,"t":"2026-10-22T04:00:00Z","v":1837,"vw":17.070588}],"volatilityBars":[{"c":16.45,"h":16.45,"l":16.45,"n":4,"o":16.45,"t":"2026-09-21T13:30:00Z","v":253,"vw":16.45},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-09-21T13:45:00Z","v":100,"vw":16.5},{"c":16.6399,"h":16.64,"l":16.6399,"n":2,"o":16.64,"t":"2026-09-21T14:00:00Z","v":350,"vw":16.63995},{"c":16.498,"h":16.498,"l":16.4901,"n":2,"o":16.4901,"t":"2026-09-21T14:45:00Z","v":1285,"vw":16.491852},{"c":16.569,"h":16.569,"l":16.56,"n":3,"o":16.56,"t":"2026-09-21T16:30:00Z","v":225,"vw":16.5645},{"c":16.54,"h":16.54,"l":16.5,"n":4,"o":16.5,"t":"2026-09-21T19:15:00Z","v":1426,"vw":16.523919},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-09-21T19:30:00Z","v":278,"vw":16.5},{"c":16.45,"h":16.45,"l":16.45,"n":3,"o":16.45,"t":"2026-09-21T20:00:00Z","v":148,"vw":16.45},{"c":16.55,"h":16.55,"l":16.47,"n":2,"o":16.47,"t":"2026-09-22T13:45:00Z","v":225,"vw":16.505556},{"c":16.525,"h":16.525,"l":16.525,"n":1,"o":16.525,"t":"2026-09-22T15:30:00Z","v":290,"vw":16.525},{"c":16.53,"h":17,"l":16.52,"n":158,"o":16.53,"t":"2026-09-22T16:00:00Z","v":54048,"vw":16.670126},{"c":16.54,"h":16.54,"l":16.54,"n":26,"o":16.54,"t":"2026-09-22T16:15:00Z","v":12677,"vw":16.54},{"c":16.49,"h":16.52,"l":16.49,"n":8,"o":16.49,"t":"2026-09-22T16:30:00Z","v":1113,"vw":16.500054},{"c":16.35,"h":16.35,"l":16.35,"n":1,"o":16.35,"t":"2026-09-22T17:15:00Z","v":100,"vw":16.35},{"c":16.44,"h":16.44,"l":16.4,"n":5,"o":16.4,"t":"2026-09-22T18:45:00Z","v":303,"vw":16.420676},{"c":16.405,"h":16.405,"l":16.405,"n":3,"o":16.405,"t":"2026-09-22T19:00:00Z","v":1700,"vw":16.405},{"c":16.41,"h":16.44,"l":16.3764,"n":8,"o":16.3764,"t":"2026-09-22T19:30:00Z","v":2320,"vw":16.393413},{"c":16.37,"h":16.4,"l":16.37,"n":4,"o":16.4,"t":"2026-09-23T14:45:00Z","v":2136,"vw":16.383099},{"c":16.315,"h":16.315,"l":16.315,"n":1,"o":16.315,"t":"2026-09-23T15:45:00Z","v":400,"vw":16.315},{"c":16.25,"h":16.26,"l":16.25,"n":8,"o":16.26,"t":"2026-09-23T17:15:00Z","v":1425,"vw":16.25925},{"c":16.26,"h":16.26,"l":16.26,"n":2,"o":16.26,"t":"2026-09-23T17:30:00Z","v":142,"vw":16.26},{"c":16.2492,"h":16.2492,"l":16.2492,"n":2,"o":16.2492,"t":"2026-09-24T13:45:00Z","v":431,"vw":16.2492},{"c":16.3499,"h":16.3499,"l":16.305,"n":5,"o":16.305,"t":"2026-09-24T17:30:00Z","v":4051,"vw":16.317945},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-09-24T18:30:00Z","v":590,"vw":16.5},{"c":16.49,"h":16.49,"l":16.49,"n":1,"o":16.49,"t":"2026-09-24T19:00:00Z","v":3300,"vw":16.49},{"c":16.4899,"h":16.4899,"l":16.4899,"n":2,"o":16.4899,"t":"2026-09-24T19:30:00Z","v":500,"vw":16.4899},{"c":16.47,"h":16.47,"l":16.47,"n":3,"o":16.47,"t":"2026-09-24T19:45:00Z","v":406,"vw":16.47},{"c":16.58,"h":16.58,"l":16.58,"n":1,"o":16.58,"t":"2026-09-25T13:30:00Z","v":3097,"vw":16.58},{"c":16.6701,"h":16.6701,"l":16.6701,"n":3,"o":16.6701,"t":"2026-09-25T14:15:00Z","v":326,"vw":16.6701},{"c":16.615,"h":16.62,"l":16.615,"n":2,"o":16.62,"t":"2026-09-25T15:00:00Z","v":2859,"vw":16.616749},{"c":16.54,"h":16.54,"l":16.54,"n":1,"o":16.54,"t":"2026-09-25T15:45:00Z","v":226,"vw":16.54},{"c":16.34,"h":16.34,"l":16.34,"n":3,"o":16.34,"t":"2026-09-25T17:00:00Z","v":123,"vw":16.34},{"c":16.4267,"h":16.4267,"l":16.4267,"n":1,"o":16.4267,"t":"2026-09-25T17:15:00Z","v":323,"vw":16.4267},{"c":16.43,"h":16.43,"l":16.395,"n":9,"o":16.395,"t":"2026-09-25T17:30:00Z","v":1441,"vw":16.402715},{"c":16.44,"h":16.44,"l":16.44,"n":3,"o":16.44,"t":"2026-09-25T17:45:00Z","v":187,"vw":16.44},{"c":16.45,"h":16.489,"l":16.45,"n":3,"o":16.489,"t":"2026-09-25T18:30:00Z","v":862,"vw":16.461809},{"c":16.455,"h":16.4895,"l":16.455,"n":3,"o":16.4895,"t":"2026-09-25T19:00:00Z","v":1001,"vw":16.47225},{"c":16.49,"h":16.49,"l":16.445,"n":3,"o":16.445,"t":"2026-09-25T19:45:00Z","v":534,"vw":16.453876},{"c":16.47,"h":16.47,"l":16.47,"n":3,"o":16.47,"t":"2026-09-28T14:15:00Z","v":224,"vw":16.47},{"c":16.39,"h":16.435,"l":16.39,"n":3,"o":16.435,"t":"2026-09-28T16:15:00Z","v":675,"vw":16.402453},{"c":16.48,"h":16.48,"l":16.39,"n":17,"o":16.48,"t":"2026-09-28T16:45:00Z","v":17174,"vw":16.473819},{"c":16.48,"h":16.48,"l":16.46,"n":6,"o":16.48,"t":"2026-09-28T18:15:00Z","v":615,"vw":16.476491},{"c":16.509,"h":16.509,"l":16.475,"n":4,"o":16.475,"t":"2026-09-28T18:45:00Z","v":8955,"vw":16.475493},{"c":16.479,"h":16.479,"l":16.479,"n":1,"o":16.479,"t":"2026-09-28T19:45:00Z","v":358,"vw":16.479},{"c":16.45,"h":16.45,"l":16.45,"n":1,"o":16.45,"t":"2026-09-29T13:00:00Z","v":1100,"vw":16.45},{"c":16.66,"h":16.66,"l":16.57,"n":10,"o":16.57,"t":"2026-09-29T13:30:00Z","v":1204,"vw":16.618545},{"c":16.58,"h":16.625,"l":16.58,"n":3,"o":16.625,"t":"2026-09-29T13:45:00Z","v":4800,"vw":16.596875},{"c":16.65,"h":16.65,"l":16.65,"n":1,"o":16.65,"t":"2026-09-29T14:15:00Z","v":540,"vw":16.65},{"c":16.739,"h":16.739,"l":16.67,"n":2,"o":16.67,"t":"2026-09-29T15:30:00Z","v":1100,"vw":16.707636},{"c":16.5901,"h":16.5901,"l":16.59,"n":3,"o":16.59,"t":"2026-09-29T16:00:00Z","v":2900,"vw":16.590017},{"c":16.61,"h":16.61,"l":16.61,"n":3,"o":16.61,"t":"2026-09-29T16:45:00Z","v":300,"vw":16.61},{"c":16.63,"h":16.63,"l":16.59,"n":36,"o":16.61,"t":"2026-09-29T17:30:00Z","v":21522,"vw":16.626005},{"c":16.62,"h":16.62,"l":16.62,"n":4,"o":16.62,"t":"2026-09-29T17:45:00Z","v":209,"vw":16.62},{"c":16.659,"h":16.66,"l":16.63,"n":80,"o":16.63,"t":"2026-09-29T18:00:00Z","v":17486,"vw":16.656115},{"c":16.6,"h":16.6,"l":16.6,"n":1,"o":16.6,"t":"2026-09-29T18:15:00Z","v":3245,"vw":16.6},{"c":16.581,"h":16.61,"l":16.581,"n":6,"o":16.61,"t":"2026-09-29T18:30:00Z","v":2781,"vw":16.598834},{"c":16.63,"h":16.67,"l":16.61,"n":49,"o":16.64,"t":"2026-09-29T19:45:00Z","v":2998,"vw":16.645441},{"c":16.69,"h":16.7,"l":16.69,"n":3,"o":16.7,"t":"2026-09-30T13:30:00Z","v":464,"vw":16.692155},{"c":16.76,"h":16.78,"l":16.72,"n":6,"o":16.78,"t":"2026-09-30T14:30:00Z","v":3621,"vw":16.745746},{"c":16.77,"h":16.77,"l":16.77,"n":1,"o":16.77,"t":"2026-09-30T14:45:00Z","v":250,"vw":16.77},{"c":16.7601,"h":16.7601,"l":16.7601,"n":1,"o":16.7601,"t":"2026-09-30T15:45:00Z","v":670,"vw":16.7601},{"c":16.73,"h":16.76,"l":16.73,"n":4,"o":16.76,"t":"2026-09-30T16:15:00Z","v":446,"vw":16.746395},{"c":16.7401,"h":16.7401,"l":16.7401,"n":1,"o":16.7401,"t":"2026-09-30T17:30:00Z","v":150,"vw":16.7401},{"c":16.71,"h":16.74,"l":16.71,"n":2,"o":16.74,"t":"2026-09-30T18:30:00Z","v":345,"vw":16.731304},{"c":16.69,"h":16.715,"l":16.69,"n":4,"o":16.715,"t":"2026-09-30T19:00:00Z","v":490,"vw":16.709647},{"c":16.675,"h":16.675,"l":16.675,"n":1,"o":16.675,"t":"2026-09-30T19:15:00Z","v":102,"vw":16.675},{"c":16.685,"h":16.695,"l":16.66,"n":6,"o":16.66,"t":"2026-09-30T19:30:00Z","v":1669,"vw":16.681794},{"c":16.68,"h":16.7,"l":16.68,"n":13,"o":16.685,"t":"2026-09-30T19:45:00Z","v":435,"vw":16.688333},{"c":16.68,"h":16.68,"l":16.68,"n":1,"o":16.68,"t":"2026-09-30T21:00:00Z","v":100,"vw":16.68},{"c":16.72,"h":16.72,"l":16.72,"n":5,"o":16.72,"t":"2026-10-01T13:45:00Z","v":11400,"vw":16.72},{"c":16.7,"h":16.7,"l":16.7,"n":1,"o":16.7,"t":"2026-10-01T14:00:00Z","v":982,"vw":16.7},{"c":16.775,"h":16.775,"l":16.775,"n":1,"o":16.775,"t":"2026-10-01T14:30:00Z","v":135,"vw":16.775},{"c":16.81,"h":16.81,"l":16.81,"n":2,"o":16.81,"t":"2026-10-01T14:45:00Z","v":176,"vw":16.81},{"c":16.735,"h":16.7401,"l":16.73,"n":9,"o":16.73,"t":"2026-10-01T15:00:00Z","v":855,"vw":16.733138},{"c":16.725,"h":16.77,"l":16.68,"n":11,"o":16.725,"t":"2026-10-01T15:15:00Z","v":7328,"vw":16.75911},{"c":16.665,"h":16.695,"l":16.665,"n":5,"o":16.695,"t":"2026-10-01T15:45:00Z","v":302,"vw":16.681667},{"c":16.685,"h":16.685,"l":16.685,"n":1,"o":16.685,"t":"2026-10-01T16:15:00Z","v":185,"vw":16.685},{"c":16.66,"h":16.66,"l":16.66,"n":2,"o":16.66,"t":"2026-10-01T17:30:00Z","v":266,"vw":16.66},{"c":16.69,"h":16.69,"l":16.66,"n":2,"o":16.66,"t":"2026-10-01T18:15:00Z","v":491,"vw":16.68389},{"c":16.67,"h":16.675,"l":16.66,"n":5,"o":16.66,"t":"2026-10-01T18:30:00Z","v":500,"vw":16.669},{"c":16.71,"h":16.71,"l":16.69,"n":5,"o":16.69,"t":"2026-10-01T19:15:00Z","v":300,"vw":16.7},{"c":16.6301,"h":16.675,"l":16.6301,"n":2,"o":16.675,"t":"2026-10-02T14:30:00Z","v":4000,"vw":16.65255},{"c":16.7232,"h":16.7232,"l":16.7232,"n":2,"o":16.7232,"t":"2026-10-02T16:45:00Z","v":132,"vw":16.7232},{"c":16.7599,"h":16.76,"l":16.7599,"n":5,"o":16.76,"t":"2026-10-02T17:30:00Z","v":1645,"vw":16.75995},{"c":16.7799,"h":16.78,"l":16.7799,"n":4,"o":16.78,"t":"2026-10-02T18:00:00Z","v":716,"vw":16.77996},{"c":16.77,"h":16.77,"l":16.77,"n":6,"o":16.77,"t":"2026-10-02T18:15:00Z","v":385,"vw":16.77},{"c":16.7601,"h":16.795,"l":16.7601,"n":4,"o":16.795,"t":"2026-10-02T19:15:00Z","v":4922,"vw":16.767192},{"c":16.795,"h":16.795,"l":16.795,"n":2,"o":16.795,"t":"2026-10-02T19:30:00Z","v":200,"vw":16.795},{"c":16.78,"h":16.78,"l":16.78,"n":8,"o":16.78,"t":"2026-10-02T19:45:00Z","v":800,"vw":16.78},{"c":16.73,"h":16.73,"l":16.73,"n":3,"o":16.73,"t":"2026-10-02T20:00:00Z","v":661,"vw":16.73},{"c":16.87,"h":16.92,"l":16.87,"n":2,"o":16.92,"t":"2026-10-05T13:45:00Z","v":200,"vw":16.895},{"c":16.9,"h":16.9,"l":16.9,"n":3,"o":16.9,"t":"2026-10-05T14:30:00Z","v":300,"vw":16.9},{"c":16.919,"h":16.919,"l":16.919,"n":1,"o":16.919,"t":"2026-10-05T15:30:00Z","v":1184,"vw":16.919},{"c":16.85,"h":16.87,"l":16.82,"n":6,"o":16.82,"t":"2026-10-05T15:45:00Z","v":618,"vw":16.853543},{"c":16.88,"h":16.88,"l":16.88,"n":1,"o":16.88,"t":"2026-10-05T16:00:00Z","v":100,"vw":16.88},{"c":16.835,"h":16.835,"l":16.805,"n":2,"o":16.805,"t":"2026-10-05T19:00:00Z","v":266,"vw":16.820338},{"c":16.82,"h":16.82,"l":16.82,"n":3,"o":16.82,"t":"2026-10-05T19:15:00Z","v":2311,"vw":16.82},{"c":16.845,"h":16.88,"l":16.84,"n":16,"o":16.84,"t":"2026-10-05T19:45:00Z","v":2324,"vw":16.859106},{"c":16.88,"h":16.88,"l":16.88,"n":3,"o":16.88,"t":"2026-10-05T20:00:00Z","v":122,"vw":16.88},{"c":16.93,"h":16.93,"l":16.93,"n":3,"o":16.93,"t":"2026-10-06T13:45:00Z","v":102,"vw":16.93},{"c":16.88,"h":16.88,"l":16.88,"n":1,"o":16.88,"t":"2026-10-06T14:00:00Z","v":479,"vw":16.88},{"c":16.9,"h":16.9,"l":16.9,"n":1,"o":16.9,"t":"2026-10-06T15:15:00Z","v":500,"vw":16.9},{"c":16.92,"h":16.92,"l":16.92,"n":1,"o":16.92,"t":"2026-10-06T16:30:00Z","v":100,"vw":16.92},{"c":16.92,"h":16.92,"l":16.92,"n":4,"o":16.92,"t":"2026-10-06T16:45:00Z","v":600,"vw":16.92},{"c":16.97,"h":16.97,"l":16.97,"n":2,"o":16.97,"t":"2026-10-06T18:45:00Z","v":102,"vw":16.97},{"c":17,"h":17,"l":16.965,"n":6,"o":16.999,"t":"2026-10-06T19:30:00Z","v":6226,"vw":16.998034},{"c":16.95,"h":16.95,"l":16.95,"n":1,"o":16.95,"t":"2026-10-06T19:45:00Z","v":353,"vw":16.95},{"c":17,"h":17,"l":17,"n":3,"o":17,"t":"2026-10-06T20:00:00Z","v":104,"vw":17},{"c":17,"h":17,"l":17,"n":4,"o":17,"t":"2026-10-07T13:30:00Z","v":150,"vw":17},{"c":17.065,"h":17.065,"l":17.03,"n":2,"o":17.03,"t":"2026-10-07T13:45:00Z","v":1000,"vw":17.0475},{"c":17.135,"h":17.17,"l":17.08,"n":7,"o":17.08,"t":"2026-10-07T14:30:00Z","v":4100,"vw":17.133293},{"c":17.13,"h":17.13,"l":17.13,"n":2,"o":17.13,"t":"2026-10-07T14:45:00Z","v":145,"vw":17.13},{"c":17.1,"h":17.14,"l":17.1,"n":2,"o":17.14,"t":"2026-10-07T15:15:00Z","v":2949,"vw":17.101356},{"c":17.07,"h":17.07,"l":17.0101,"n":3,"o":17.0101,"t":"2026-10-07T15:45:00Z","v":1455,"vw":17.022459},{"c":17.02,"h":17.02,"l":17.02,"n":3,"o":17.02,"t":"2026-10-07T16:45:00Z","v":130,"vw":17.02},{"c":17.029,"h":17.0356,"l":17.01,"n":13,"o":17.035,"t":"2026-10-07T17:15:00Z","v":1103,"vw":17.032291},{"c":17.0527,"h":17.0527,"l":17.0527,"n":1,"o":17.0527,"t":"2026-10-07T19:45:00Z","v":427,"vw":17.0527},{"c":17.005,"h":17.06,"l":16.98,"n":10,"o":17.05,"t":"2026-10-08T17:45:00Z","v":1545,"vw":17.038884},{"c":17.015,"h":17.015,"l":17.015,"n":1,"o":17.015,"t":"2026-10-08T19:15:00Z","v":100,"vw":17.015},{"c":16.981,"h":17.0499,"l":16.981,"n":15,"o":17.0499,"t":"2026-10-08T19:30:00Z","v":5950,"vw":16.990045},{"c":17,"h":17,"l":17,"n":2,"o":17,"t":"2026-10-08T19:45:00Z","v":135,"vw":17},{"c":17.18,"h":17.18,"l":17.18,"n":3,"o":17.18,"t":"2026-10-09T13:30:00Z","v":118,"vw":17.18},{"c":16.8801,"h":16.97,"l":16.8801,"n":2,"o":16.97,"t":"2026-10-09T18:15:00Z","v":4000,"vw":16.900328},{"c":16.915,"h":16.915,"l":16.915,"n":1,"o":16.915,"t":"2026-10-09T19:30:00Z","v":190,"vw":16.915},{"c":16.94,"h":16.94,"l":16.94,"n":1,"o":16.94,"t":"2026-10-12T13:45:00Z","v":100,"vw":16.94},{"c":16.81,"h":16.865,"l":16.81,"n":25,"o":16.83,"t":"2026-10-12T15:15:00Z","v":8064,"vw":16.828649},{"c":16.78,"h":16.79,"l":16.78,"n":9,"o":16.78,"t":"2026-10-12T15:45:00Z","v":1758,"vw":16.782044},{"c":16.765,"h":16.765,"l":16.765,"n":1,"o":16.765,"t":"2026-10-12T16:45:00Z","v":100,"vw":16.765},{"c":16.78,"h":16.78,"l":16.78,"n":1,"o":16.78,"t":"2026-10-12T17:45:00Z","v":100,"vw":16.78},{"c":16.75,"h":16.75,"l":16.74,"n":4,"o":16.75,"t":"2026-10-12T19:30:00Z","v":700,"vw":16.744286},{"c":16.775,"h":16.775,"l":16.775,"n":1,"o":16.775,"t":"2026-10-12T19:45:00Z","v":232,"vw":16.775},{"c":16.7401,"h":16.7401,"l":16.74,"n":4,"o":16.74,"t":"2026-10-13T13:45:00Z","v":1629,"vw":16.74005},{"c":16.78,"h":16.78,"l":16.78,"n":1,"o":16.78,"t":"2026-10-13T14:15:00Z","v":404,"vw":16.78},{"c":16.81,"h":16.82,"l":16.75,"n":3,"o":16.82,"t":"2026-10-13T14:30:00Z","v":1430,"vw":16.793357},{"c":16.84,"h":16.84,"l":16.795,"n":3,"o":16.795,"t":"2026-10-13T14:45:00Z","v":651,"vw":16.833077},{"c":16.88,"h":16.88,"l":16.88,"n":1,"o":16.88,"t":"2026-10-13T15:00:00Z","v":29700,"vw":16.88},{"c":16.88,"h":16.88,"l":16.855,"n":3,"o":16.855,"t":"2026-10-13T15:15:00Z","v":205,"vw":16.8675},{"c":17.02,"h":17.02,"l":16.97,"n":23,"o":16.99,"t":"2026-10-13T15:45:00Z","v":2835,"vw":17.004892},{"c":16.98,"h":16.99,"l":16.98,"n":11,"o":16.99,"t":"2026-10-13T16:00:00Z","v":22168,"vw":16.980994},{"c":16.92,"h":16.92,"l":16.92,"n":2,"o":16.92,"t":"2026-10-13T16:15:00Z","v":188,"vw":16.92},{"c":16.955,"h":17,"l":16.955,"n":3,"o":16.955,"t":"2026-10-13T16:30:00Z","v":310,"vw":16.969516},{"c":17.09,"h":17.115,"l":17,"n":88,"o":17,"t":"2026-10-13T17:00:00Z","v":22132,"vw":17.07561},{"c":16.92,"h":16.938,"l":16.92,"n":3,"o":16.938,"t":"2026-10-13T19:15:00Z","v":5208,"vw":16.920346},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-10-13T19:45:00Z","v":200,"vw":17},{"c":16.88,"h":16.88,"l":16.88,"n":1,"o":16.88,"t":"2026-10-14T15:15:00Z","v":114,"vw":16.88},{"c":16.852,"h":16.9,"l":16.82,"n":10,"o":16.896,"t":"2026-10-14T16:15:00Z","v":7395,"vw":16.892592},{"c":16.84,"h":16.84,"l":16.84,"n":3,"o":16.84,"t":"2026-10-14T16:30:00Z","v":201,"vw":16.84},{"c":16.855,"h":16.855,"l":16.855,"n":1,"o":16.855,"t":"2026-10-14T17:45:00Z","v":100,"vw":16.855},{"c":16.8566,"h":16.8566,"l":16.8566,"n":2,"o":16.8566,"t":"2026-10-14T19:45:00Z","v":269,"vw":16.8566},{"c":16.81,"h":16.81,"l":16.81,"n":1,"o":16.81,"t":"2026-10-14T20:00:00Z","v":103,"vw":16.81},{"c":16.79,"h":16.79,"l":16.79,"n":4,"o":16.79,"t":"2026-10-15T14:00:00Z","v":1001,"vw":16.79},{"c":16.78,"h":16.785,"l":16.775,"n":10,"o":16.785,"t":"2026-10-15T14:45:00Z","v":3259,"vw":16.78},{"c":16.81,"h":16.81,"l":16.81,"n":1,"o":16.81,"t":"2026-10-15T15:00:00Z","v":175,"vw":16.81},{"c":16.85,"h":16.85,"l":16.85,"n":2,"o":16.85,"t":"2026-10-15T16:30:00Z","v":345,"vw":16.85},{"c":16.81,"h":16.81,"l":16.81,"n":1,"o":16.81,"t":"2026-10-15T18:15:00Z","v":222,"vw":16.81},{"c":16.84,"h":16.84,"l":16.77,"n":11,"o":16.77,"t":"2026-10-15T19:45:00Z","v":2159,"vw":16.810508},{"c":16.805,"h":16.805,"l":16.805,"n":1,"o":16.805,"t":"2026-10-16T17:30:00Z","v":729,"vw":16.805},{"c":16.83,"h":16.83,"l":16.83,"n":2,"o":16.83,"t":"2026-10-16T19:30:00Z","v":200,"vw":16.83},{"c":16.86,"h":16.86,"l":16.86,"n":1,"o":16.86,"t":"2026-10-19T15:00:00Z","v":200,"vw":16.86},{"c":16.8301,"h":16.8301,"l":16.8301,"n":1,"o":16.8301,"t":"2026-10-19T16:00:00Z","v":200,"vw":16.8301},{"c":16.92,"h":16.92,"l":16.92,"n":1,"o":16.92,"t":"2026-10-19T16:15:00Z","v":178,"vw":16.92},{"c":16.94,"h":16.94,"l":16.94,"n":1,"o":16.94,"t":"2026-10-19T18:15:00Z","v":100,"vw":16.94},{"c":16.97,"h":16.97,"l":16.97,"n":1,"o":16.97,"t":"2026-10-19T19:00:00Z","v":288,"vw":16.97},{"c":16.96,"h":16.96,"l":16.96,"n":1,"o":16.96,"t":"2026-10-19T19:30:00Z","v":188,"vw":16.96},{"c":16.89,"h":16.89,"l":16.89,"n":1,"o":16.89,"t":"2026-10-19T20:00:00Z","v":111,"vw":16.89},{"c":16.95,"h":16.96,"l":16.95,"n":2,"o":16.96,"t":"2026-10-20T13:30:00Z","v":2401,"vw":16.957918},{"c":17.0388,"h":17.07,"l":16.99,"n":6,"o":17.02,"t":"2026-10-20T18:30:00Z","v":3593,"vw":17.042338},{"c":17.03,"h":17.03,"l":17.03,"n":8,"o":17.03,"t":"2026-10-20T19:00:00Z","v":1611,"vw":17.03},{"c":17.015,"h":17.015,"l":16.9701,"n":4,"o":16.9701,"t":"2026-10-20T19:45:00Z","v":2186,"vw":17.012921},{"c":17.06,"h":17.06,"l":17.06,"n":3,"o":17.06,"t":"2026-10-20T20:00:00Z","v":183,"vw":17.06},{"c":17.045,"h":17.07,"l":17.02,"n":6,"o":17.02,"t":"2026-10-21T14:15:00Z","v":2790,"vw":17.047446},{"c":17.0699,"h":17.0699,"l":17.045,"n":4,"o":17.045,"t":"2026-10-21T14:30:00Z","v":1798,"vw":17.055099},{"c":17.069,"h":17.069,"l":17.069,"n":2,"o":17.069,"t":"2026-10-21T14:45:00Z","v":3336,"vw":17.069},{"c":17.01,"h":17.015,"l":17.01,"n":4,"o":17.015,"t":"2026-10-21T17:45:00Z","v":1575,"vw":17.014661},{"c":17.015,"h":17.015,"l":17.015,"n":2,"o":17.015,"t":"2026-10-21T18:00:00Z","v":101,"vw":17.015},{"c":17.02,"h":17.02,"l":17.02,"n":1,"o":17.02,"t":"2026-10-21T18:15:00Z","v":100,"vw":17.02},{"c":17.07,"h":17.07,"l":17.07,"n":2,"o":17.07,"t":"2026-10-21T19:00:00Z","v":129,"vw":17.07},{"c":17.01,"h":17.01,"l":17.01,"n":3,"o":17.01,"t":"2026-10-21T20:00:00Z","v":137,"vw":17.01},{"c":17.0698,"h":17.0698,"l":17.0698,"n":1,"o":17.0698,"t":"2026-10-22T14:15:00Z","v":300,"vw":17.0698},{"c":17.08,"h":17.08,"l":17.06,"n":8,"o":17.06,"t":"2026-10-22T14:30:00Z","v":1397,"vw":17.070769}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.38395833327630735,"strike":21.641666668947707,"iv":0.8225460022416652,"gamma":0.07457231519571018,"theta":-0.018795168277143073,"vega":0.013333856153927478,"rho":0.002373586440834516,"breakevenPct":28.95564989592516},{"delta":0.25,"premium":0.4118067646536859,"strike":20.527729413852565,"iv":0.7000204920433877,"gamma":0.10802877300163458,"theta":-0.017266293135729565,"vega":0.014806835225186304,"rho":0.003009683097981522,"breakevenPct":22.596816033408977},{"delta":0.3,"premium":0.43965519603106445,"strike":19.41379215875742,"iv":0.5774949818451103,"gamma":0.14148523080755898,"theta":-0.015737417994316053,"vega":0.016279814296445132,"rho":0.0036457797551285283,"breakevenPct":16.237982170892792},{"delta":0.35,"premium":0.46750362740844303,"strike":18.29985490366228,"iv":0.45496947164683277,"gamma":0.17494168861348336,"theta":-0.014208542852902545,"vega":0.017752793367703957,"rho":0.004281876412275535,"breakevenPct":9.87914830837661},{"delta":0.4,"premium":0.58103504457849,"strike":17.79802848651716,"iv":0.4252202838651267,"gamma":0.18078198951299776,"theta":-0.013787198092722847,"vega":0.017942347054235863,"rho":0.004872440911430203,"breakevenPct":7.605758378780181},{"delta":0.45,"premium":0.726126491769008,"strike":17.52166382520189,"iv":0.42964384921017335,"gamma":0.1764502973038066,"theta":-0.013773795373275746,"vega":0.017659170439689925,"rho":0.0054462343298406456,"breakevenPct":6.83717984175},{"delta":0.5,"premium":0.8712179389595259,"strike":17.245299163886617,"iv":0.43406741455521997,"gamma":0.17211860509461543,"theta":-0.013760392653828642,"vega":0.017375993825143987,"rho":0.006020027748251088,"breakevenPct":6.06860130471982},{"delta":0.55,"premium":1.016309386150044,"strike":16.968934502571344,"iv":0.4384909799002666,"gamma":0.16778691288542424,"theta":-0.01374698993438154,"vega":0.017092817210598053,"rho":0.0065938211666615315,"breakevenPct":5.300022767689639},{"delta":0.6,"premium":1.1614008333405619,"strike":16.692569841256073,"iv":0.4429145452453132,"gamma":0.16345522067623308,"theta":-0.013733587214934439,"vega":0.016809640596052118,"rho":0.007167614585071973,"breakevenPct":4.53144423065946},{"delta":0.65,"premium":1.3064922805310801,"strike":16.4162051799408,"iv":0.4473381105903598,"gamma":0.15912352846704192,"theta":-0.013720184495487337,"vega":0.01652646398150618,"rho":0.007741408003482417,"breakevenPct":3.762865693629278},{"delta":0.7,"premium":1.4515837277215977,"strike":16.139840518625526,"iv":0.45176167593540645,"gamma":0.15479183625785076,"theta":-0.013706781776040233,"vega":0.016243287366960242,"rho":0.008315201421892859,"breakevenPct":2.994287156599099},{"delta":0.75,"premium":1.7446392276422769,"strike":15.748983739837398,"iv":0.4791267276422765,"gamma":0.1386685975609756,"theta":-0.013574491869918699,"vega":0.015196341463414632,"rho":0.008777384426268442,"breakevenPct":2.4216801374688233},{"delta":0.8,"premium":2.1892530487804884,"strike":15.240853658536585,"iv":0.5299905487804879,"gamma":0.11046737804878046,"theta":-0.013320426829268293,"vega":0.013367073170731705,"rho":0.00912524583246257,"breakevenPct":2.0498050779688137},{"delta":0.85,"premium":4.067994100294983,"strike":13.448377581120946,"iv":0.9503843657817103,"gamma":0.05582684365781718,"theta":-0.01925132743362831,"vega":0.011181120943952806,"rho":0.008342097268511225,"breakevenPct":2.5548693291330853},{"delta":0.9,"premium":7.583093417954026,"strike":10.066906582045975,"iv":1.841393894157901,"gamma":0.01975397938476959,"theta":-0.02763718453085974,"vega":0.008484143081304895,"rho":0.006245196389763471,"breakevenPct":3.3372365339578476}],"put":[{"delta":0.75,"premium":2.113297872340434,"strike":18.936170212765965,"iv":0.4686191489361719,"gamma":0.18725957446808447,"theta":-0.010831914893617067,"vega":0.015287234042553194,"rho":-0.012112074559753131,"breakevenPct":1.505431262145594},{"delta":0.8,"premium":5.074634146341461,"strike":21.79512195121951,"iv":0.8835687804878045,"gamma":0.06908390243902446,"theta":-0.018630243902439014,"vega":0.013477073170731706,"rho":-0.01509201327871849,"breakevenPct":2.1048723367795668},{"delta":0.85,"premium":3.069127516778525,"strike":20.05592841163311,"iv":0.4720903803131992,"gamma":0.11934966442953017,"theta":-0.0068255033557047,"vega":0.01119284116331096,"rho":-0.014202757121440621,"breakevenPct":0.5456622081113137}]},"raw":{"call":[{"delta":0.2,"premium":0.38395833327630735,"strike":21.641666668947707,"iv":0.8225460022416652,"gamma":0.07457231519571018,"theta":-0.018795168277143073,"vega":0.013333856153927478,"rho":0.002373586440834516,"breakevenPct":28.95564989592516},{"delta":0.25,"premium":0.4118067646536859,"strike":20.527729413852565,"iv":0.7000204920433877,"gamma":0.10802877300163458,"theta":-0.017266293135729565,"vega":0.014806835225186304,"rho":0.003009683097981522,"breakevenPct":22.596816033408977},{"delta":0.3,"premium":0.43965519603106445,"strike":19.41379215875742,"iv":0.5774949818451103,"gamma":0.14148523080755898,"theta":-0.015737417994316053,"vega":0.016279814296445132,"rho":0.0036457797551285283,"breakevenPct":16.237982170892792},{"delta":0.35,"premium":0.46750362740844303,"strike":18.29985490366228,"iv":0.45496947164683277,"gamma":0.17494168861348336,"theta":-0.014208542852902545,"vega":0.017752793367703957,"rho":0.004281876412275535,"breakevenPct":9.87914830837661},{"delta":0.4,"premium":0.58103504457849,"strike":17.79802848651716,"iv":0.4252202838651267,"gamma":0.18078198951299776,"theta":-0.013787198092722847,"vega":0.017942347054235863,"rho":0.004872440911430203,"breakevenPct":7.605758378780181},{"delta":0.45,"premium":0.726126491769008,"strike":17.52166382520189,"iv":0.42964384921017335,"gamma":0.1764502973038066,"theta":-0.013773795373275746,"vega":0.017659170439689925,"rho":0.0054462343298406456,"breakevenPct":6.83717984175},{"delta":0.5,"premium":0.8712179389595259,"strike":17.245299163886617,"iv":0.43406741455521997,"gamma":0.17211860509461543,"theta":-0.013760392653828642,"vega":0.017375993825143987,"rho":0.006020027748251088,"breakevenPct":6.06860130471982},{"delta":0.55,"premium":1.016309386150044,"strike":16.968934502571344,"iv":0.4384909799002666,"gamma":0.16778691288542424,"theta":-0.01374698993438154,"vega":0.017092817210598053,"rho":0.0065938211666615315,"breakevenPct":5.300022767689639},{"delta":0.6,"premium":1.1614008333405619,"strike":16.692569841256073,"iv":0.4429145452453132,"gamma":0.16345522067623308,"theta":-0.013733587214934439,"vega":0.016809640596052118,"rho":0.007167614585071973,"breakevenPct":4.53144423065946},{"delta":0.65,"premium":1.3064922805310801,"strike":16.4162051799408,"iv":0.4473381105903598,"gamma":0.15912352846704192,"theta":-0.013720184495487337,"vega":0.01652646398150618,"rho":0.007741408003482417,"breakevenPct":3.762865693629278},{"delta":0.7,"premium":1.4515837277215977,"strike":16.139840518625526,"iv":0.45176167593540645,"gamma":0.15479183625785076,"theta":-0.013706781776040233,"vega":0.016243287366960242,"rho":0.008315201421892859,"breakevenPct":2.994287156599099},{"delta":0.75,"premium":1.7446392276422769,"strike":15.748983739837398,"iv":0.4791267276422765,"gamma":0.1386685975609756,"theta":-0.013574491869918699,"vega":0.015196341463414632,"rho":0.008777384426268442,"breakevenPct":2.4216801374688233},{"delta":0.8,"premium":2.1892530487804884,"strike":15.240853658536585,"iv":0.5299905487804879,"gamma":0.11046737804878046,"theta":-0.013320426829268293,"vega":0.013367073170731705,"rho":0.00912524583246257,"breakevenPct":2.0498050779688137},{"delta":0.85,"premium":4.067994100294983,"strike":13.448377581120946,"iv":0.9503843657817103,"gamma":0.05582684365781718,"theta":-0.01925132743362831,"vega":0.011181120943952806,"rho":0.008342097268511225,"breakevenPct":2.5548693291330853},{"delta":0.9,"premium":7.583093417954026,"strike":10.066906582045975,"iv":1.841393894157901,"gamma":0.01975397938476959,"theta":-0.02763718453085974,"vega":0.008484143081304895,"rho":0.006245196389763471,"breakevenPct":3.3372365339578476}],"put":[{"delta":0.75,"premium":2.113297872340434,"strike":18.936170212765965,"iv":0.4686191489361719,"gamma":0.18725957446808447,"theta":-0.010831914893617067,"vega":0.015287234042553194,"rho":-0.012112074559753131,"breakevenPct":1.505431262145594},{"delta":0.8,"premium":5.074634146341461,"strike":21.79512195121951,"iv":0.8835687804878045,"gamma":0.06908390243902446,"theta":-0.018630243902439014,"vega":0.013477073170731706,"rho":-0.01509201327871849,"breakevenPct":2.1048723367795668},{"delta":0.85,"premium":3.069127516778525,"strike":20.05592841163311,"iv":0.4720903803131992,"gamma":0.11934966442953017,"theta":-0.0068255033557047,"vega":0.01119284116331096,"rho":-0.014202757121440621,"breakevenPct":0.5456622081113137}]}},"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"}}