{"symbol":"KJD","url":"https://intraalpha.com/companies/KJD","capturedAt":"2026-10-23T02:21:03.054Z","state":"partial","quote":{"symbol":"KJD","last_price":14.45,"prev_close":14.725,"regular_close":14.73,"change":-0.275,"change_pct":-1.8676,"regular_change":0.005,"regular_change_pct":0.034,"extended_change":-0.28,"extended_change_pct":-1.9009,"bid":12.91,"ask":21.8,"bid_size":100,"ask_size":100,"volume":3169,"vwap":14.725571,"open":14.73,"high":14.75,"low":14.71,"close":14.73,"trade_count":39,"last_trade_at":"2026-10-22T20:38:33.050199582Z","last_quote_at":"2026-10-22T20:39:33.055321937Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:20:47.338082304-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:57:34.766Z","bars":[{"c":14.71,"h":14.7102,"l":14.69,"n":8,"o":14.69,"t":"2026-10-16T13:50:00Z","v":2685,"vw":14.694665},{"c":14.78,"h":14.78,"l":14.78,"n":2,"o":14.78,"t":"2026-10-16T13:55:00Z","v":134,"vw":14.78},{"c":14.65,"h":14.65,"l":14.65,"n":3,"o":14.65,"t":"2026-10-16T17:05:00Z","v":134,"vw":14.65},{"c":14.68,"h":14.68,"l":14.68,"n":2,"o":14.68,"t":"2026-10-16T17:25:00Z","v":131,"vw":14.68},{"c":14.73,"h":14.73,"l":14.73,"n":3,"o":14.73,"t":"2026-10-19T13:35:00Z","v":103,"vw":14.73},{"c":14.74,"h":14.74,"l":14.72,"n":22,"o":14.7301,"t":"2026-10-19T14:45:00Z","v":4528,"vw":14.729264},{"c":14.75,"h":14.75,"l":14.75,"n":2,"o":14.75,"t":"2026-10-19T14:50:00Z","v":176,"vw":14.75},{"c":14.7203,"h":14.7203,"l":14.72,"n":2,"o":14.72,"t":"2026-10-19T15:25:00Z","v":1080,"vw":14.720111},{"c":14.74,"h":14.75,"l":14.74,"n":3,"o":14.75,"t":"2026-10-19T15:30:00Z","v":300,"vw":14.746667},{"c":14.7008,"h":14.7201,"l":14.7001,"n":4,"o":14.72,"t":"2026-10-19T16:05:00Z","v":1300,"vw":14.712523},{"c":14.7,"h":14.7,"l":14.7,"n":3,"o":14.7,"t":"2026-10-19T18:25:00Z","v":600,"vw":14.7},{"c":14.7,"h":14.7,"l":14.7,"n":5,"o":14.7,"t":"2026-10-19T18:30:00Z","v":1000,"vw":14.7},{"c":14.7,"h":14.7,"l":14.7,"n":9,"o":14.7,"t":"2026-10-19T18:40:00Z","v":1906,"vw":14.7},{"c":14.7,"h":14.7,"l":14.7,"n":3,"o":14.7,"t":"2026-10-19T18:50:00Z","v":600,"vw":14.7},{"c":14.7,"h":14.7,"l":14.7,"n":3,"o":14.7,"t":"2026-10-19T18:55:00Z","v":600,"vw":14.7},{"c":14.7,"h":14.7,"l":14.7,"n":3,"o":14.7,"t":"2026-10-19T19:00:00Z","v":600,"vw":14.7},{"c":14.7,"h":14.7,"l":14.7,"n":7,"o":14.7,"t":"2026-10-19T19:05:00Z","v":1206,"vw":14.7},{"c":14.7,"h":14.7,"l":14.7,"n":6,"o":14.7,"t":"2026-10-19T19:10:00Z","v":700,"vw":14.7},{"c":14.69,"h":14.69,"l":14.69,"n":9,"o":14.69,"t":"2026-10-19T19:15:00Z","v":1623,"vw":14.69},{"c":14.69,"h":14.69,"l":14.69,"n":4,"o":14.69,"t":"2026-10-19T19:20:00Z","v":800,"vw":14.69},{"c":14.69,"h":14.69,"l":14.69,"n":6,"o":14.69,"t":"2026-10-19T19:25:00Z","v":1177,"vw":14.69},{"c":14.69,"h":14.69,"l":14.69,"n":3,"o":14.69,"t":"2026-10-19T19:35:00Z","v":600,"vw":14.69},{"c":14.69,"h":14.69,"l":14.69,"n":4,"o":14.69,"t":"2026-10-19T19:40:00Z","v":800,"vw":14.69},{"c":14.715,"h":14.73,"l":14.715,"n":4,"o":14.72,"t":"2026-10-19T19:55:00Z","v":1567,"vw":14.727977},{"c":14.7301,"h":14.7301,"l":14.7165,"n":3,"o":14.7165,"t":"2026-10-20T13:30:00Z","v":1482,"vw":14.726601},{"c":14.56,"h":14.6,"l":14.56,"n":2,"o":14.6,"t":"2026-10-21T08:00:00Z","v":1206,"vw":14.58},{"c":14.7105,"h":14.745,"l":14.71,"n":12,"o":14.73,"t":"2026-10-21T13:40:00Z","v":3262,"vw":14.728197},{"c":14.735,"h":14.735,"l":14.735,"n":2,"o":14.735,"t":"2026-10-21T14:05:00Z","v":170,"vw":14.735},{"c":14.7101,"h":14.711,"l":14.71,"n":11,"o":14.711,"t":"2026-10-21T14:15:00Z","v":1582,"vw":14.710267},{"c":14.74,"h":14.74,"l":14.74,"n":1,"o":14.74,"t":"2026-10-21T15:25:00Z","v":300,"vw":14.74},{"c":14.71,"h":14.73,"l":14.71,"n":6,"o":14.714,"t":"2026-10-21T15:40:00Z","v":846,"vw":14.716512},{"c":14.75,"h":14.75,"l":14.75,"n":1,"o":14.75,"t":"2026-10-21T16:00:00Z","v":100,"vw":14.75},{"c":14.7559,"h":14.7559,"l":14.7559,"n":3,"o":14.7559,"t":"2026-10-21T16:05:00Z","v":120,"vw":14.7559},{"c":14.73,"h":14.73,"l":14.73,"n":1,"o":14.73,"t":"2026-10-21T16:15:00Z","v":320,"vw":14.73},{"c":14.74,"h":14.74,"l":14.74,"n":1,"o":14.74,"t":"2026-10-21T16:25:00Z","v":100,"vw":14.74},{"c":14.76,"h":14.76,"l":14.76,"n":2,"o":14.76,"t":"2026-10-21T16:50:00Z","v":800,"vw":14.76},{"c":14.7301,"h":14.7301,"l":14.73,"n":5,"o":14.73,"t":"2026-10-21T18:35:00Z","v":272,"vw":14.73005},{"c":14.71,"h":14.73,"l":14.71,"n":12,"o":14.73,"t":"2026-10-21T18:55:00Z","v":2004,"vw":14.715933},{"c":14.7,"h":14.701,"l":14.7,"n":5,"o":14.701,"t":"2026-10-21T19:05:00Z","v":867,"vw":14.70025},{"c":14.7005,"h":14.7005,"l":14.7,"n":3,"o":14.7,"t":"2026-10-21T19:30:00Z","v":306,"vw":14.70025},{"c":14.7018,"h":14.7018,"l":14.7018,"n":2,"o":14.7018,"t":"2026-10-21T19:35:00Z","v":114,"vw":14.7018},{"c":14.7005,"h":14.7005,"l":14.7005,"n":1,"o":14.7005,"t":"2026-10-21T19:45:00Z","v":625,"vw":14.7005},{"c":15.26,"h":15.26,"l":15.26,"n":1,"o":15.26,"t":"2026-10-21T20:10:00Z","v":212,"vw":15.26},{"c":14.73,"h":14.73,"l":14.73,"n":1,"o":14.73,"t":"2026-10-22T13:50:00Z","v":600,"vw":14.73},{"c":14.73,"h":14.75,"l":14.73,"n":5,"o":14.73,"t":"2026-10-22T14:15:00Z","v":1101,"vw":14.735455},{"c":14.711,"h":14.711,"l":14.711,"n":1,"o":14.711,"t":"2026-10-22T14:30:00Z","v":200,"vw":14.711},{"c":14.7101,"h":14.7101,"l":14.71,"n":7,"o":14.71,"t":"2026-10-22T14:35:00Z","v":792,"vw":14.71005},{"c":14.45,"h":14.45,"l":14.45,"n":1,"o":14.45,"t":"2026-10-22T20:35:00Z","v":212,"vw":14.45}],"history":[{"c":25.6478,"h":25.77,"l":25.6478,"n":17,"o":25.77,"t":"2025-10-15T04:00:00Z","v":972,"vw":25.711025},{"c":25.0236,"h":25.58,"l":25.0236,"n":29,"o":25.51,"t":"2025-10-16T04:00:00Z","v":3638,"vw":25.512273},{"c":25.53,"h":25.83,"l":24.375,"n":59,"o":24.375,"t":"2025-10-17T04:00:00Z","v":19711,"vw":25.664799},{"c":26.565,"h":26.78,"l":25.2,"n":84,"o":25.53,"t":"2025-10-20T04:00:00Z","v":12773,"vw":26.54129},{"c":25.1586,"h":25.6,"l":25.03,"n":125,"o":25.24,"t":"2025-10-21T04:00:00Z","v":11514,"vw":25.331699},{"c":24.505,"h":25.1,"l":24.16,"n":84,"o":24.73,"t":"2025-10-22T04:00:00Z","v":15686,"vw":24.595669},{"c":25.5703,"h":25.81,"l":25.33,"n":132,"o":25.42,"t":"2025-10-23T04:00:00Z","v":15852,"vw":25.523771},{"c":25.5966,"h":25.865,"l":25.3923,"n":58,"o":25.6917,"t":"2025-10-24T04:00:00Z","v":5400,"vw":25.63463},{"c":27.145,"h":27.3,"l":26.9101,"n":108,"o":27.16,"t":"2025-10-27T04:00:00Z","v":10785,"vw":27.149735},{"c":27.7019,"h":28.04,"l":26.615,"n":156,"o":27.08,"t":"2025-10-28T04:00:00Z","v":24330,"vw":27.285013},{"c":27.3471,"h":28.34,"l":27.1,"n":121,"o":28.23,"t":"2025-10-29T04:00:00Z","v":21649,"vw":27.748197},{"c":25.8094,"h":26.67,"l":25.43,"n":168,"o":26,"t":"2025-10-30T04:00:00Z","v":35994,"vw":25.901251},{"c":25.3162,"h":25.47,"l":25,"n":68,"o":25,"t":"2025-10-31T04:00:00Z","v":17456,"vw":25.244381},{"c":24.8305,"h":24.94,"l":24.145,"n":98,"o":24.94,"t":"2025-11-03T05:00:00Z","v":24341,"vw":24.519399},{"c":23.3871,"h":24.07,"l":23.2785,"n":140,"o":23.5,"t":"2025-11-04T05:00:00Z","v":33581,"vw":23.704743},{"c":23.76,"h":23.76,"l":23.27,"n":56,"o":23.5,"t":"2025-11-05T05:00:00Z","v":5369,"vw":23.598821},{"c":23.5898,"h":24.03,"l":23.36,"n":59,"o":23.86,"t":"2025-11-06T05:00:00Z","v":5078,"vw":23.775626},{"c":23.3163,"h":23.78,"l":22.36,"n":54,"o":22.51,"t":"2025-11-07T05:00:00Z","v":18035,"vw":22.606977},{"c":22.6928,"h":22.88,"l":22.28,"n":100,"o":22.88,"t":"2025-11-10T05:00:00Z","v":10581,"vw":22.486172},{"c":23.063,"h":23.3489,"l":22.73,"n":67,"o":23.1996,"t":"2025-11-11T05:00:00Z","v":14034,"vw":23.036542},{"c":22.62,"h":23.69,"l":22.45,"n":143,"o":23.67,"t":"2025-11-12T05:00:00Z","v":37298,"vw":22.885265},{"c":21.7444,"h":23.19,"l":21.15,"n":169,"o":22.6,"t":"2025-11-13T05:00:00Z","v":30211,"vw":22.020096},{"c":19.68,"h":20.76,"l":19.61,"n":155,"o":20.01,"t":"2025-11-14T05:00:00Z","v":36709,"vw":20.043429},{"c":19.9638,"h":20.7355,"l":19.8,"n":84,"o":20.435,"t":"2025-11-17T05:00:00Z","v":32328,"vw":20.254508},{"c":19.9591,"h":20.31,"l":19.6,"n":91,"o":19.6,"t":"2025-11-18T05:00:00Z","v":33645,"vw":19.94604},{"c":19.0566,"h":19.68,"l":18.71,"n":143,"o":19.68,"t":"2025-11-19T05:00:00Z","v":53850,"vw":19.22925},{"c":18.3616,"h":19.64,"l":18.34,"n":55,"o":19.64,"t":"2025-11-20T05:00:00Z","v":6674,"vw":18.597263},{"c":19.1038,"h":19.12,"l":18.27,"n":62,"o":18.49,"t":"2025-11-21T05:00:00Z","v":11560,"vw":18.582933},{"c":19.2859,"h":19.2859,"l":18.88,"n":99,"o":19.1,"t":"2025-11-24T05:00:00Z","v":18754,"vw":19.104169},{"c":19.37,"h":19.51,"l":19.28,"n":37,"o":19.38,"t":"2025-11-25T05:00:00Z","v":4547,"vw":19.375189},{"c":19.7532,"h":19.87,"l":19.24,"n":37,"o":19.83,"t":"2025-11-26T05:00:00Z","v":9269,"vw":19.750789},{"c":20.2754,"h":20.45,"l":20.21,"n":24,"o":20.385,"t":"2025-11-28T05:00:00Z","v":1013,"vw":20.285777},{"c":20.35,"h":20.49,"l":20.35,"n":24,"o":20.4,"t":"2025-12-01T05:00:00Z","v":3274,"vw":20.447241},{"c":20.5311,"h":20.65,"l":19.9501,"n":28,"o":20.01,"t":"2025-12-02T05:00:00Z","v":5906,"vw":20.408919},{"c":20.272,"h":20.31,"l":19.89,"n":47,"o":19.89,"t":"2025-12-03T05:00:00Z","v":6825,"vw":20.153377},{"c":20.0842,"h":20.36,"l":20.07,"n":29,"o":20.36,"t":"2025-12-04T05:00:00Z","v":6537,"vw":20.241247},{"c":20.3,"h":20.5413,"l":20.21,"n":21,"o":20.29,"t":"2025-12-05T05:00:00Z","v":3986,"vw":20.414964},{"c":20.3006,"h":20.31,"l":20.17,"n":19,"o":20.17,"t":"2025-12-08T05:00:00Z","v":4070,"vw":20.245172},{"c":19.9487,"h":19.95,"l":19.4098,"n":32,"o":19.78,"t":"2025-12-09T05:00:00Z","v":6328,"vw":19.58647},{"c":19.8518,"h":20.17,"l":19.8518,"n":32,"o":20.14,"t":"2025-12-10T05:00:00Z","v":4760,"vw":20.020297},{"c":19.7826,"h":19.7826,"l":19.495,"n":21,"o":19.62,"t":"2025-12-11T05:00:00Z","v":2770,"vw":19.652543},{"c":19.6853,"h":20.08,"l":19.59,"n":74,"o":20.08,"t":"2025-12-12T05:00:00Z","v":13434,"vw":19.704112},{"c":18.8598,"h":19.2,"l":18.8598,"n":16,"o":19.2,"t":"2025-12-15T05:00:00Z","v":1336,"vw":18.980211},{"c":18.7979,"h":18.7979,"l":18.45,"n":23,"o":18.45,"t":"2025-12-16T05:00:00Z","v":2678,"vw":18.621708},{"c":18.435,"h":19.19,"l":18.435,"n":32,"o":19.19,"t":"2025-12-17T05:00:00Z","v":4005,"vw":18.979378},{"c":18.7018,"h":19.051,"l":18.7018,"n":19,"o":18.91,"t":"2025-12-18T05:00:00Z","v":3149,"vw":18.936439},{"c":18.687,"h":18.98,"l":18.687,"n":24,"o":18.76,"t":"2025-12-19T05:00:00Z","v":3090,"vw":18.807761},{"c":19.0685,"h":19.0685,"l":18.86,"n":33,"o":18.93,"t":"2025-12-22T05:00:00Z","v":1318,"vw":18.898561},{"c":19.0224,"h":19.0224,"l":18.77,"n":18,"o":18.86,"t":"2025-12-23T05:00:00Z","v":1651,"vw":18.79986},{"c":19.1552,"h":19.43,"l":19.1552,"n":17,"o":19.32,"t":"2025-12-24T05:00:00Z","v":5572,"vw":19.29464},{"c":19.4568,"h":19.51,"l":19.31,"n":36,"o":19.4,"t":"2025-12-26T05:00:00Z","v":5398,"vw":19.436112},{"c":19.2631,"h":19.2631,"l":18.935,"n":33,"o":18.98,"t":"2025-12-29T05:00:00Z","v":2124,"vw":19.042942},{"c":18.5475,"h":18.92,"l":18.5475,"n":39,"o":18.88,"t":"2025-12-30T05:00:00Z","v":5089,"vw":18.740637},{"c":18.5015,"h":18.52,"l":18.305,"n":27,"o":18.4,"t":"2025-12-31T05:00:00Z","v":3149,"vw":18.444066},{"c":19.5821,"h":19.66,"l":19,"n":34,"o":19.26,"t":"2026-01-02T05:00:00Z","v":7877,"vw":19.432234},{"c":19.7018,"h":21,"l":18.86,"n":68,"o":19,"t":"2026-01-05T05:00:00Z","v":12840,"vw":19.524599},{"c":19.6724,"h":20.0216,"l":19.6724,"n":17,"o":20.0216,"t":"2026-01-06T05:00:00Z","v":2221,"vw":20.0216},{"c":18.8966,"h":19.084,"l":18.8936,"n":32,"o":19.0801,"t":"2026-01-07T05:00:00Z","v":2445,"vw":19.071285},{"c":19.7338,"h":19.7338,"l":18.36,"n":26,"o":18.36,"t":"2026-01-08T05:00:00Z","v":1016,"vw":18.835632},{"c":19.3841,"h":19.48,"l":19.3841,"n":14,"o":19.41,"t":"2026-01-09T05:00:00Z","v":877,"vw":19.432504},{"c":21.1204,"h":21.41,"l":20.36,"n":92,"o":20.36,"t":"2026-01-12T05:00:00Z","v":7638,"vw":21.043594},{"c":19.9136,"h":20.6799,"l":19.61,"n":52,"o":20.56,"t":"2026-01-13T05:00:00Z","v":3872,"vw":20.230813},{"c":19.8436,"h":20.27,"l":19.55,"n":58,"o":19.55,"t":"2026-01-14T05:00:00Z","v":6849,"vw":20.014142},{"c":19.3288,"h":19.52,"l":19.03,"n":52,"o":19.5,"t":"2026-01-15T05:00:00Z","v":4032,"vw":19.321064},{"c":18.6939,"h":19.055,"l":18.3,"n":95,"o":19.055,"t":"2026-01-16T05:00:00Z","v":16698,"vw":18.401549},{"c":17.9619,"h":18.41,"l":17.9619,"n":61,"o":18.3,"t":"2026-01-20T05:00:00Z","v":3779,"vw":18.278057},{"c":18.7622,"h":19.09,"l":18.43,"n":58,"o":18.7196,"t":"2026-01-21T05:00:00Z","v":7665,"vw":18.925536},{"c":19.9853,"h":20.13,"l":19.25,"n":81,"o":19.3813,"t":"2026-01-22T05:00:00Z","v":14962,"vw":19.850732},{"c":19.7441,"h":19.96,"l":19.644,"n":37,"o":19.67,"t":"2026-01-23T05:00:00Z","v":3115,"vw":19.793004},{"c":19.6612,"h":19.98,"l":19.57,"n":39,"o":19.57,"t":"2026-01-26T05:00:00Z","v":4404,"vw":19.890774},{"c":19.2993,"h":19.34,"l":18.79,"n":79,"o":19.01,"t":"2026-01-27T05:00:00Z","v":5642,"vw":18.956288},{"c":18.8979,"h":19.42,"l":18.84,"n":42,"o":19.23,"t":"2026-01-28T05:00:00Z","v":6452,"vw":19.020669},{"c":18.6364,"h":19.36,"l":18.41,"n":56,"o":19.36,"t":"2026-01-29T05:00:00Z","v":6481,"vw":18.613959},{"c":17.92,"h":18.42,"l":17.92,"n":43,"o":18.31,"t":"2026-01-30T05:00:00Z","v":7509,"vw":18.083727},{"c":17.9713,"h":18.09,"l":17.88,"n":30,"o":17.88,"t":"2026-02-02T05:00:00Z","v":3408,"vw":18.031948},{"c":17.3275,"h":17.58,"l":17.0347,"n":30,"o":17.4,"t":"2026-02-03T05:00:00Z","v":2291,"vw":17.368981},{"c":16.6891,"h":16.9284,"l":16.5,"n":55,"o":16.9284,"t":"2026-02-04T05:00:00Z","v":5828,"vw":16.634646},{"c":16.4889,"h":16.87,"l":16.4889,"n":25,"o":16.74,"t":"2026-02-05T05:00:00Z","v":2821,"vw":16.766249},{"c":17.4207,"h":17.4207,"l":16.88,"n":23,"o":16.92,"t":"2026-02-06T05:00:00Z","v":2047,"vw":16.994694},{"c":17.3324,"h":17.63,"l":17,"n":33,"o":17,"t":"2026-02-09T05:00:00Z","v":10965,"vw":17.550419},{"c":17.7216,"h":17.915,"l":17.61,"n":12,"o":17.61,"t":"2026-02-10T05:00:00Z","v":4061,"vw":17.893145},{"c":17.6057,"h":17.61,"l":17.135,"n":36,"o":17.135,"t":"2026-02-11T05:00:00Z","v":2051,"vw":17.325581},{"c":16.7055,"h":17,"l":16.15,"n":111,"o":17,"t":"2026-02-12T05:00:00Z","v":6779,"vw":16.517504},{"c":16.2134,"h":16.2134,"l":16.15,"n":46,"o":16.15,"t":"2026-02-13T05:00:00Z","v":1976,"vw":16.1501},{"c":16.3895,"h":16.4294,"l":16.3895,"n":35,"o":16.4294,"t":"2026-02-17T05:00:00Z","v":800,"vw":16.404008},{"c":16.5274,"h":16.68,"l":16.5274,"n":35,"o":16.62,"t":"2026-02-18T05:00:00Z","v":1579,"vw":16.629737},{"c":16.3275,"h":16.4552,"l":16.32,"n":26,"o":16.4552,"t":"2026-02-19T05:00:00Z","v":1548,"vw":16.40656},{"c":16.4923,"h":16.57,"l":15.77,"n":62,"o":15.77,"t":"2026-02-20T05:00:00Z","v":3205,"vw":16.207181},{"c":16.231,"h":16.231,"l":16.17,"n":21,"o":16.17,"t":"2026-02-23T05:00:00Z","v":462,"vw":16.17},{"c":16.6074,"h":16.6074,"l":16.3297,"n":14,"o":16.3896,"t":"2026-02-24T05:00:00Z","v":1434,"vw":16.402404},{"c":16.6288,"h":16.6288,"l":16.43,"n":19,"o":16.43,"t":"2026-02-25T05:00:00Z","v":1815,"vw":16.540764},{"c":15.9429,"h":15.98,"l":15.79,"n":58,"o":15.83,"t":"2026-02-26T05:00:00Z","v":2027,"vw":15.825866},{"c":15.4062,"h":15.42,"l":15.4062,"n":25,"o":15.42,"t":"2026-02-27T05:00:00Z","v":582,"vw":15.42},{"c":15.1933,"h":15.1933,"l":14.74,"n":47,"o":14.77,"t":"2026-03-02T05:00:00Z","v":2555,"vw":14.851275},{"c":14.3777,"h":14.3777,"l":13.71,"n":68,"o":13.72,"t":"2026-03-03T05:00:00Z","v":5136,"vw":13.964178},{"c":14.0795,"h":14.08,"l":13.88,"n":77,"o":14.06,"t":"2026-03-04T05:00:00Z","v":13215,"vw":13.989798},{"c":14.1712,"h":14.1712,"l":13.18,"n":115,"o":13.18,"t":"2026-03-05T05:00:00Z","v":13425,"vw":13.732992},{"c":15.894,"h":16.2,"l":14.86,"n":129,"o":15.19,"t":"2026-03-06T05:00:00Z","v":17194,"vw":15.632891},{"c":16.4098,"h":16.4098,"l":15.56,"n":74,"o":15.56,"t":"2026-03-09T04:00:00Z","v":8279,"vw":16.012321},{"c":16.7466,"h":17.15,"l":16.53,"n":73,"o":16.53,"t":"2026-03-10T04:00:00Z","v":11038,"vw":17.010847},{"c":17.2,"h":17.2,"l":16.84,"n":58,"o":16.86,"t":"2026-03-11T04:00:00Z","v":7332,"vw":16.879955},{"c":16.9606,"h":17.39,"l":16.9606,"n":22,"o":17.33,"t":"2026-03-12T04:00:00Z","v":3143,"vw":17.291476},{"c":17.3595,"h":17.3595,"l":17.26,"n":28,"o":17.3,"t":"2026-03-13T04:00:00Z","v":3007,"vw":17.28354},{"c":17.5496,"h":18.26,"l":17.5496,"n":64,"o":17.81,"t":"2026-03-16T04:00:00Z","v":5960,"vw":18.064031},{"c":17.601,"h":17.85,"l":17.601,"n":23,"o":17.85,"t":"2026-03-17T04:00:00Z","v":3467,"vw":17.843726},{"c":17.2001,"h":17.55,"l":17.2001,"n":16,"o":17.55,"t":"2026-03-18T04:00:00Z","v":2068,"vw":17.43038},{"c":16.934,"h":17.26,"l":16.41,"n":58,"o":16.41,"t":"2026-03-19T04:00:00Z","v":10979,"vw":16.769086},{"c":16.0006,"h":16.49,"l":15.91,"n":34,"o":16.49,"t":"2026-03-20T04:00:00Z","v":4941,"vw":16.181916},{"c":16.3328,"h":16.59,"l":16.1,"n":22,"o":16.59,"t":"2026-03-23T04:00:00Z","v":5872,"vw":16.257133},{"c":16.244,"h":16.29,"l":16,"n":18,"o":16.29,"t":"2026-03-24T04:00:00Z","v":3019,"vw":16.152428},{"c":18.9594,"h":19.03,"l":17.7,"n":109,"o":17.7,"t":"2026-03-25T04:00:00Z","v":19206,"vw":18.543515},{"c":18.2884,"h":18.7099,"l":18.2884,"n":60,"o":18.38,"t":"2026-03-26T04:00:00Z","v":8608,"vw":18.439349},{"c":17.6527,"h":18.19,"l":17.6527,"n":19,"o":18.12,"t":"2026-03-27T04:00:00Z","v":1347,"vw":18.087294},{"c":17.8736,"h":18.0801,"l":17.83,"n":61,"o":17.89,"t":"2026-03-30T04:00:00Z","v":6776,"vw":17.927632},{"c":18.6744,"h":18.6744,"l":17.9,"n":39,"o":18.01,"t":"2026-03-31T04:00:00Z","v":3057,"vw":18.062039},{"c":17.7484,"h":18.32,"l":17.72,"n":33,"o":18.32,"t":"2026-04-01T04:00:00Z","v":1822,"vw":17.936236},{"c":17.2443,"h":17.4,"l":17.2443,"n":17,"o":17.27,"t":"2026-04-02T04:00:00Z","v":783,"vw":17.366321},{"c":17.305,"h":17.6,"l":17.305,"n":36,"o":17.45,"t":"2026-04-06T04:00:00Z","v":6116,"vw":17.508764},{"c":17.1691,"h":17.19,"l":16.84,"n":20,"o":17.16,"t":"2026-04-07T04:00:00Z","v":4246,"vw":17.035623},{"c":17.9193,"h":18.23,"l":17.9193,"n":25,"o":18.23,"t":"2026-04-08T04:00:00Z","v":3581,"vw":18.030573},{"c":18.2444,"h":18.37,"l":17.75,"n":35,"o":18.08,"t":"2026-04-09T04:00:00Z","v":4097,"vw":17.982936},{"c":19.044,"h":19.044,"l":18.66,"n":36,"o":18.81,"t":"2026-04-10T04:00:00Z","v":2720,"vw":18.779474},{"c":19.0676,"h":19.07,"l":18.41,"n":36,"o":18.43,"t":"2026-04-13T04:00:00Z","v":5968,"vw":18.851618},{"c":22.0236,"h":22.0236,"l":20.49,"n":105,"o":20.49,"t":"2026-04-14T04:00:00Z","v":11220,"vw":21.047557},{"c":22.3644,"h":22.75,"l":22.08,"n":69,"o":22.08,"t":"2026-04-15T04:00:00Z","v":10135,"vw":22.369382},{"c":22.1738,"h":22.97,"l":22.1738,"n":26,"o":22.36,"t":"2026-04-16T04:00:00Z","v":2777,"vw":22.483554},{"c":22.5732,"h":23,"l":22.52,"n":33,"o":22.74,"t":"2026-04-17T04:00:00Z","v":1599,"vw":22.848792},{"c":22.2194,"h":22.35,"l":22.045,"n":36,"o":22.07,"t":"2026-04-20T04:00:00Z","v":3779,"vw":22.188782},{"c":20.9931,"h":21.59,"l":20.96,"n":47,"o":21.59,"t":"2026-04-21T04:00:00Z","v":15139,"vw":21.058367},{"c":21.0902,"h":21.155,"l":21.03,"n":21,"o":21.155,"t":"2026-04-22T04:00:00Z","v":2063,"vw":21.102784},{"c":20.2432,"h":20.47,"l":20.1001,"n":39,"o":20.47,"t":"2026-04-23T04:00:00Z","v":4467,"vw":20.338767},{"c":20.6056,"h":20.7,"l":20.45,"n":7,"o":20.45,"t":"2026-04-24T04:00:00Z","v":683,"vw":20.658333},{"c":19.8947,"h":20.23,"l":19.8947,"n":19,"o":20.23,"t":"2026-04-27T04:00:00Z","v":548,"vw":20.1625},{"c":19.8484,"h":19.8484,"l":19.665,"n":10,"o":19.665,"t":"2026-04-28T04:00:00Z","v":378,"vw":19.665},{"c":19.7878,"h":19.94,"l":19.7878,"n":17,"o":19.88,"t":"2026-04-29T04:00:00Z","v":2757,"vw":19.871611},{"c":20.6388,"h":20.6388,"l":20.58,"n":11,"o":20.58,"t":"2026-04-30T04:00:00Z","v":3154,"vw":20.613417},{"c":20.136,"h":20.2,"l":20.136,"n":23,"o":20.18,"t":"2026-05-01T04:00:00Z","v":2695,"vw":20.166667},{"c":20.2132,"h":20.5618,"l":20.09,"n":18,"o":20.09,"t":"2026-05-04T04:00:00Z","v":1528,"vw":20.351458},{"c":19.7048,"h":20.05,"l":19.6721,"n":13,"o":20.05,"t":"2026-05-05T04:00:00Z","v":1059,"vw":19.800057},{"c":21.0047,"h":21.0047,"l":19.99,"n":28,"o":19.99,"t":"2026-05-06T04:00:00Z","v":3495,"vw":20.345186},{"c":20.3847,"h":20.905,"l":20.28,"n":22,"o":20.905,"t":"2026-05-07T04:00:00Z","v":3380,"vw":20.474607},{"c":20.2628,"h":20.32,"l":20.0799,"n":30,"o":20.32,"t":"2026-05-08T04:00:00Z","v":2527,"vw":20.127154},{"c":20.7783,"h":21.05,"l":20.7,"n":37,"o":21.05,"t":"2026-05-11T04:00:00Z","v":4445,"vw":20.881194},{"c":22.0616,"h":22.0616,"l":20.79,"n":126,"o":21.3,"t":"2026-05-12T04:00:00Z","v":18734,"vw":21.305292},{"c":25.2552,"h":25.8,"l":24.28,"n":139,"o":24.29,"t":"2026-05-13T04:00:00Z","v":8750,"vw":25.090203},{"c":23.905,"h":24.58,"l":23.905,"n":56,"o":24.48,"t":"2026-05-14T04:00:00Z","v":2187,"vw":24.266751},{"c":22.5862,"h":23.27,"l":22.34,"n":44,"o":23.27,"t":"2026-05-15T04:00:00Z","v":2389,"vw":22.855525},{"c":22.0286,"h":22.5,"l":22.0286,"n":28,"o":22.4,"t":"2026-05-18T04:00:00Z","v":1349,"vw":22.443783},{"c":23.1453,"h":23.1453,"l":22.59,"n":18,"o":22.59,"t":"2026-05-19T04:00:00Z","v":472,"vw":22.949967},{"c":23.1967,"h":23.5,"l":23.19,"n":35,"o":23.19,"t":"2026-05-20T04:00:00Z","v":3694,"vw":23.455192},{"c":21.8547,"h":21.8547,"l":21.5001,"n":30,"o":21.8,"t":"2026-05-21T04:00:00Z","v":2412,"vw":21.778685},{"c":20.5029,"h":20.8599,"l":20.4098,"n":37,"o":20.65,"t":"2026-05-22T04:00:00Z","v":6282,"vw":20.679246},{"c":19.7855,"h":20.07,"l":19.7855,"n":31,"o":20.03,"t":"2026-05-26T04:00:00Z","v":1978,"vw":19.994493},{"c":19.5124,"h":19.87,"l":19.18,"n":30,"o":19.23,"t":"2026-05-27T04:00:00Z","v":2640,"vw":19.35867},{"c":18.6469,"h":18.69,"l":18.1588,"n":74,"o":18.1897,"t":"2026-05-28T04:00:00Z","v":7214,"vw":18.543706},{"c":18.1939,"h":18.48,"l":18.06,"n":108,"o":18.06,"t":"2026-05-29T04:00:00Z","v":27721,"vw":18.329418},{"c":18.5163,"h":18.64,"l":18,"n":36,"o":18,"t":"2026-06-01T04:00:00Z","v":3987,"vw":18.379689},{"c":19.8055,"h":20.1601,"l":19.8055,"n":46,"o":20.16,"t":"2026-06-02T04:00:00Z","v":4080,"vw":20.060445},{"c":18.8642,"h":18.9276,"l":18.67,"n":21,"o":18.67,"t":"2026-06-03T04:00:00Z","v":2084,"vw":18.850313},{"c":18.6047,"h":19.24,"l":18.6047,"n":29,"o":18.98,"t":"2026-06-04T04:00:00Z","v":2039,"vw":19.215186},{"c":18.1625,"h":18.49,"l":18.04,"n":22,"o":18.49,"t":"2026-06-05T04:00:00Z","v":2352,"vw":18.2801},{"c":17.8342,"h":18.22,"l":17.8206,"n":12,"o":18.22,"t":"2026-06-08T04:00:00Z","v":1211,"vw":17.959264},{"c":17.9568,"h":17.9568,"l":17.9568,"n":11,"o":17.9568,"t":"2026-06-09T04:00:00Z","v":63,"vw":17.9568},{"c":17.6069,"h":18.1,"l":17.6,"n":13,"o":17.6,"t":"2026-06-10T04:00:00Z","v":2984,"vw":17.894221},{"c":17.1723,"h":17.2099,"l":16.54,"n":50,"o":16.7,"t":"2026-06-11T04:00:00Z","v":6032,"vw":16.782489},{"c":17.7301,"h":17.7301,"l":17.57,"n":23,"o":17.62,"t":"2026-06-12T04:00:00Z","v":3777,"vw":17.608863},{"c":17.865,"h":18.15,"l":17.865,"n":32,"o":18.075,"t":"2026-06-15T04:00:00Z","v":3580,"vw":18.076617},{"c":17.4253,"h":17.51,"l":16.97,"n":82,"o":17.4,"t":"2026-06-16T04:00:00Z","v":13820,"vw":17.298863},{"c":16.8445,"h":17.32,"l":16.8445,"n":15,"o":17.32,"t":"2026-06-17T04:00:00Z","v":2646,"vw":17.032448},{"c":16.4577,"h":16.52,"l":16.4577,"n":11,"o":16.52,"t":"2026-06-18T04:00:00Z","v":1108,"vw":16.50959},{"c":15.8342,"h":15.96,"l":15.6,"n":43,"o":15.6,"t":"2026-06-22T04:00:00Z","v":4935,"vw":15.848655},{"c":14.7884,"h":15.36,"l":14.7884,"n":55,"o":15.36,"t":"2026-06-23T04:00:00Z","v":6578,"vw":14.995177},{"c":14.0153,"h":14.3751,"l":14.0153,"n":29,"o":14.28,"t":"2026-06-24T04:00:00Z","v":1598,"vw":14.313045},{"c":13.6272,"h":13.74,"l":13.32,"n":84,"o":13.74,"t":"2026-06-25T04:00:00Z","v":16253,"vw":13.567654},{"c":13.9306,"h":13.9306,"l":13.3795,"n":46,"o":13.43,"t":"2026-06-26T04:00:00Z","v":3350,"vw":13.433319},{"c":13.7112,"h":14.11,"l":13.56,"n":55,"o":14.11,"t":"2026-06-29T04:00:00Z","v":5705,"vw":13.824474},{"c":13.9852,"h":14.03,"l":13.67,"n":25,"o":13.67,"t":"2026-06-30T04:00:00Z","v":2015,"vw":13.746984},{"c":14.8618,"h":15.015,"l":14.22,"n":39,"o":14.22,"t":"2026-07-01T04:00:00Z","v":2516,"vw":14.914942},{"c":15.2488,"h":15.2488,"l":14.79,"n":37,"o":14.79,"t":"2026-07-02T04:00:00Z","v":5748,"vw":14.949603},{"c":15.3931,"h":15.3931,"l":15.29,"n":12,"o":15.29,"t":"2026-07-06T04:00:00Z","v":283,"vw":15.29},{"c":15.1045,"h":15.75,"l":15.1045,"n":19,"o":15.53,"t":"2026-07-07T04:00:00Z","v":696,"vw":15.662},{"c":16.3409,"h":16.36,"l":16.03,"n":50,"o":16.03,"t":"2026-07-08T04:00:00Z","v":3549,"vw":16.232906},{"c":16.5118,"h":16.5118,"l":16.37,"n":14,"o":16.41,"t":"2026-07-09T04:00:00Z","v":790,"vw":16.384843},{"c":17.0266,"h":17.2999,"l":17.015,"n":49,"o":17.29,"t":"2026-07-10T04:00:00Z","v":3192,"vw":17.158414},{"c":17.8234,"h":18.11,"l":17.8234,"n":84,"o":18.02,"t":"2026-07-13T04:00:00Z","v":2261,"vw":17.995182},{"c":17.7403,"h":18.065,"l":17.7403,"n":45,"o":17.91,"t":"2026-07-14T04:00:00Z","v":5049,"vw":17.930898},{"c":18.2986,"h":19,"l":18.2986,"n":87,"o":18.8023,"t":"2026-07-15T04:00:00Z","v":3272,"vw":18.777911},{"c":18.7693,"h":19,"l":18.7693,"n":89,"o":18.81,"t":"2026-07-16T04:00:00Z","v":3060,"vw":18.878225},{"c":18.7123,"h":18.9,"l":18.66,"n":39,"o":18.66,"t":"2026-07-17T04:00:00Z","v":1080,"vw":18.826316},{"c":19.8875,"h":20.06,"l":19.52,"n":71,"o":19.52,"t":"2026-07-20T04:00:00Z","v":2059,"vw":19.763153},{"c":19.6875,"h":20.15,"l":19.6875,"n":36,"o":20.14,"t":"2026-07-21T04:00:00Z","v":1736,"vw":19.953731},{"c":19.3268,"h":19.47,"l":19.3268,"n":18,"o":19.47,"t":"2026-07-22T04:00:00Z","v":381,"vw":19.47},{"c":19.2153,"h":19.2153,"l":19.04,"n":52,"o":19.15,"t":"2026-07-23T04:00:00Z","v":4338,"vw":19.142905},{"c":19.3547,"h":19.45,"l":19.19,"n":41,"o":19.22,"t":"2026-07-24T04:00:00Z","v":2920,"vw":19.27238},{"c":20.2547,"h":20.27,"l":19.595,"n":38,"o":19.77,"t":"2026-07-27T04:00:00Z","v":3835,"vw":19.772143},{"c":21.4195,"h":21.85,"l":21.27,"n":157,"o":21.4699,"t":"2026-07-28T04:00:00Z","v":17056,"vw":21.436149},{"c":21.9621,"h":21.9621,"l":21.62,"n":101,"o":21.62,"t":"2026-07-29T04:00:00Z","v":952,"vw":21.812814},{"c":22.0541,"h":22.0541,"l":21.5,"n":37,"o":21.8801,"t":"2026-07-30T04:00:00Z","v":1940,"vw":21.862963},{"c":23.0287,"h":23.0287,"l":22.02,"n":58,"o":22.02,"t":"2026-07-31T04:00:00Z","v":3678,"vw":22.612651},{"c":23.0103,"h":23.14,"l":22.9801,"n":34,"o":23.14,"t":"2026-08-03T04:00:00Z","v":1668,"vw":23.007929},{"c":22.9061,"h":22.9061,"l":22.67,"n":32,"o":22.69,"t":"2026-08-04T04:00:00Z","v":980,"vw":22.84125},{"c":22.3403,"h":22.86,"l":22.3403,"n":35,"o":22.86,"t":"2026-08-05T04:00:00Z","v":1648,"vw":22.795464},{"c":22.7113,"h":22.7113,"l":22.7113,"n":26,"o":22.7113,"t":"2026-08-06T04:00:00Z","v":197,"vw":22.7113},{"c":22.9138,"h":22.9138,"l":22.51,"n":30,"o":22.51,"t":"2026-08-07T04:00:00Z","v":1154,"vw":22.844106},{"c":23.5535,"h":23.5535,"l":22.99,"n":65,"o":22.99,"t":"2026-08-10T04:00:00Z","v":3618,"vw":23.293098},{"c":21.3919,"h":21.3919,"l":21.13,"n":68,"o":21.33,"t":"2026-08-11T04:00:00Z","v":3035,"vw":21.299249},{"c":20.8667,"h":20.99,"l":20.2,"n":107,"o":20.99,"t":"2026-08-12T04:00:00Z","v":9151,"vw":20.537902},{"c":17.7868,"h":19.85,"l":17.365,"n":185,"o":19.85,"t":"2026-08-13T04:00:00Z","v":17074,"vw":18.252445},{"c":17.58,"h":17.58,"l":17.06,"n":78,"o":17.12,"t":"2026-08-14T04:00:00Z","v":4071,"vw":17.259982},{"c":16.905,"h":17.01,"l":16.84,"n":80,"o":17.01,"t":"2026-08-17T04:00:00Z","v":4167,"vw":16.924916},{"c":17.2382,"h":17.2382,"l":16.7999,"n":75,"o":16.8,"t":"2026-08-18T04:00:00Z","v":2321,"vw":17.078878},{"c":17.8906,"h":17.8906,"l":17.525,"n":89,"o":17.525,"t":"2026-08-19T04:00:00Z","v":2765,"vw":17.692107},{"c":17.9787,"h":18.02,"l":17.78,"n":28,"o":17.78,"t":"2026-08-20T04:00:00Z","v":897,"vw":17.82},{"c":17.8994,"h":18.105,"l":17.7699,"n":93,"o":17.97,"t":"2026-08-21T04:00:00Z","v":2428,"vw":17.949628},{"c":17.7007,"h":17.7007,"l":17.63,"n":37,"o":17.63,"t":"2026-08-24T04:00:00Z","v":690,"vw":17.644609},{"c":17.8893,"h":17.8893,"l":17.53,"n":32,"o":17.53,"t":"2026-08-25T04:00:00Z","v":1118,"vw":17.53},{"c":17.1247,"h":17.46,"l":17.1247,"n":74,"o":17.46,"t":"2026-08-26T04:00:00Z","v":2324,"vw":17.347781},{"c":16.8249,"h":16.8249,"l":16.7,"n":59,"o":16.78,"t":"2026-08-27T04:00:00Z","v":946,"vw":16.749782},{"c":17.0703,"h":17.0703,"l":17.0703,"n":38,"o":17.0703,"t":"2026-08-28T04:00:00Z","v":247,"vw":17.0703},{"c":16.4821,"h":16.4821,"l":16.4821,"n":35,"o":16.4821,"t":"2026-08-31T04:00:00Z","v":373,"vw":16.4821},{"c":16.061,"h":16.29,"l":16.061,"n":124,"o":16.29,"t":"2026-09-01T04:00:00Z","v":1687,"vw":16.226575},{"c":16.01,"h":16.01,"l":15.95,"n":37,"o":15.95,"t":"2026-09-02T04:00:00Z","v":1855,"vw":15.95},{"c":15.8556,"h":15.8556,"l":15.66,"n":49,"o":15.66,"t":"2026-09-03T04:00:00Z","v":4456,"vw":15.773306},{"c":16.4866,"h":16.4866,"l":16.25,"n":55,"o":16.3616,"t":"2026-09-04T04:00:00Z","v":5461,"vw":16.4248},{"c":15.8116,"h":15.855,"l":15.58,"n":123,"o":15.855,"t":"2026-09-08T04:00:00Z","v":34439,"vw":15.749275},{"c":14.9775,"h":15.1801,"l":14.8699,"n":169,"o":15.18,"t":"2026-09-09T04:00:00Z","v":38314,"vw":15.035692},{"c":14.9938,"h":15.01,"l":14.93,"n":64,"o":14.99,"t":"2026-09-10T04:00:00Z","v":1325,"vw":15.000366},{"c":15.0656,"h":15.32,"l":15.0656,"n":44,"o":15.32,"t":"2026-09-11T04:00:00Z","v":1926,"vw":15.151152},{"c":15.3174,"h":15.39,"l":15.15,"n":26,"o":15.15,"t":"2026-09-14T04:00:00Z","v":307,"vw":15.255727},{"c":15.044,"h":15.25,"l":15.044,"n":27,"o":15.25,"t":"2026-09-15T04:00:00Z","v":1015,"vw":15.155727},{"c":14.8417,"h":14.86,"l":14.7101,"n":77,"o":14.76,"t":"2026-09-16T04:00:00Z","v":2942,"vw":14.750726},{"c":14.5722,"h":14.74,"l":14.5722,"n":32,"o":14.74,"t":"2026-09-17T04:00:00Z","v":622,"vw":14.73},{"c":14.8443,"h":14.93,"l":14.78,"n":39,"o":14.78,"t":"2026-09-18T04:00:00Z","v":2045,"vw":14.862487},{"c":15.2628,"h":15.2628,"l":14.845,"n":70,"o":14.89,"t":"2026-09-21T04:00:00Z","v":1357,"vw":15.084909},{"c":15.3405,"h":15.4801,"l":15.31,"n":46,"o":15.48,"t":"2026-09-22T04:00:00Z","v":1822,"vw":15.446652},{"c":15.0872,"h":15.19,"l":14.89,"n":37,"o":14.89,"t":"2026-09-23T04:00:00Z","v":420,"vw":15.04},{"c":14.6323,"h":14.81,"l":14.6323,"n":46,"o":14.8,"t":"2026-09-24T04:00:00Z","v":2695,"vw":14.742508},{"c":14.34,"h":14.42,"l":14.34,"n":30,"o":14.42,"t":"2026-09-25T04:00:00Z","v":509,"vw":14.375671},{"c":14.4659,"h":14.62,"l":14.4659,"n":51,"o":14.49,"t":"2026-09-28T04:00:00Z","v":5843,"vw":14.545407},{"c":14.1259,"h":14.17,"l":13.94,"n":40,"o":14.04,"t":"2026-09-29T04:00:00Z","v":2856,"vw":14.042331},{"c":14.4374,"h":14.49,"l":14.4,"n":33,"o":14.46,"t":"2026-09-30T04:00:00Z","v":2238,"vw":14.425436},{"c":14.1575,"h":14.1575,"l":14.1575,"n":22,"o":14.1575,"t":"2026-10-01T04:00:00Z","v":112,"vw":14.1575},{"c":13.5374,"h":13.79,"l":13.51,"n":46,"o":13.79,"t":"2026-10-02T04:00:00Z","v":1889,"vw":13.595273},{"c":14.1439,"h":14.25,"l":14.0698,"n":43,"o":14.0698,"t":"2026-10-05T04:00:00Z","v":606,"vw":14.135773},{"c":14.308,"h":14.37,"l":13.95,"n":113,"o":14.07,"t":"2026-10-06T04:00:00Z","v":10709,"vw":14.135409},{"c":14.826,"h":14.8303,"l":14.2499,"n":66,"o":14.28,"t":"2026-10-07T04:00:00Z","v":5571,"vw":14.580663},{"c":14.6932,"h":14.85,"l":14.43,"n":76,"o":14.74,"t":"2026-10-08T04:00:00Z","v":5952,"vw":14.641665},{"c":14.885,"h":15.15,"l":14.79,"n":75,"o":14.85,"t":"2026-10-09T04:00:00Z","v":13036,"vw":14.937793},{"c":14.4806,"h":14.68,"l":14.4806,"n":34,"o":14.68,"t":"2026-10-12T04:00:00Z","v":983,"vw":14.633127},{"c":14.5266,"h":14.5266,"l":14.3201,"n":41,"o":14.4202,"t":"2026-10-13T04:00:00Z","v":4015,"vw":14.375699},{"c":14.4107,"h":14.735,"l":14.26,"n":32,"o":14.73,"t":"2026-10-14T04:00:00Z","v":2250,"vw":14.515519},{"c":15.2243,"h":15.2243,"l":14.89,"n":59,"o":14.97,"t":"2026-10-15T04:00:00Z","v":8618,"vw":14.93501},{"c":14.7242,"h":14.78,"l":14.65,"n":42,"o":14.69,"t":"2026-10-16T04:00:00Z","v":3443,"vw":14.695562},{"c":14.715,"h":14.75,"l":14.69,"n":125,"o":14.73,"t":"2026-10-19T04:00:00Z","v":21464,"vw":14.708592},{"c":14.75,"h":14.75,"l":14.7165,"n":23,"o":14.7165,"t":"2026-10-20T04:00:00Z","v":1618,"vw":14.726601},{"c":14.725,"h":14.76,"l":14.7,"n":101,"o":14.73,"t":"2026-10-21T04:00:00Z","v":13648,"vw":14.721918},{"c":14.73,"h":14.75,"l":14.71,"n":39,"o":14.73,"t":"2026-10-22T04:00:00Z","v":3169,"vw":14.725571}],"volatilityBars":[{"c":15.4801,"h":15.4801,"l":15.48,"n":3,"o":15.48,"t":"2026-09-22T13:45:00Z","v":900,"vw":15.480056},{"c":15.31,"h":15.31,"l":15.31,"n":4,"o":15.31,"t":"2026-09-22T14:30:00Z","v":338,"vw":15.31},{"c":14.89,"h":14.89,"l":14.89,"n":1,"o":14.89,"t":"2026-09-23T14:15:00Z","v":100,"vw":14.89},{"c":15.19,"h":15.19,"l":15.19,"n":1,"o":15.19,"t":"2026-09-23T15:00:00Z","v":100,"vw":15.19},{"c":14.81,"h":14.81,"l":14.8,"n":2,"o":14.8,"t":"2026-09-24T14:00:00Z","v":1000,"vw":14.804},{"c":14.71,"h":14.7101,"l":14.71,"n":4,"o":14.7101,"t":"2026-09-24T14:15:00Z","v":1000,"vw":14.71005},{"c":14.6799,"h":14.6799,"l":14.6799,"n":1,"o":14.6799,"t":"2026-09-24T17:45:00Z","v":300,"vw":14.6799},{"c":14.64,"h":14.64,"l":14.64,"n":3,"o":14.64,"t":"2026-09-24T19:45:00Z","v":102,"vw":14.64},{"c":14.42,"h":14.42,"l":14.42,"n":2,"o":14.42,"t":"2026-09-25T13:30:00Z","v":111,"vw":14.42},{"c":14.34,"h":14.34,"l":14.34,"n":2,"o":14.34,"t":"2026-09-25T15:30:00Z","v":122,"vw":14.34},{"c":14.3699,"h":14.3699,"l":14.3699,"n":1,"o":14.3699,"t":"2026-09-25T19:15:00Z","v":150,"vw":14.3699},{"c":14.49,"h":14.49,"l":14.49,"n":2,"o":14.49,"t":"2026-09-28T13:30:00Z","v":153,"vw":14.49},{"c":14.5501,"h":14.5501,"l":14.55,"n":2,"o":14.55,"t":"2026-09-28T14:45:00Z","v":2000,"vw":14.55005},{"c":14.585,"h":14.585,"l":14.585,"n":1,"o":14.585,"t":"2026-09-28T15:15:00Z","v":100,"vw":14.585},{"c":14.57,"h":14.57,"l":14.57,"n":4,"o":14.57,"t":"2026-09-28T15:45:00Z","v":467,"vw":14.57},{"c":14.57,"h":14.57,"l":14.57,"n":2,"o":14.57,"t":"2026-09-28T16:00:00Z","v":200,"vw":14.57},{"c":14.59,"h":14.59,"l":14.59,"n":2,"o":14.59,"t":"2026-09-28T16:15:00Z","v":500,"vw":14.59},{"c":14.62,"h":14.62,"l":14.62,"n":4,"o":14.62,"t":"2026-09-28T17:00:00Z","v":123,"vw":14.62},{"c":14.5201,"h":14.5201,"l":14.52,"n":8,"o":14.52,"t":"2026-09-28T19:15:00Z","v":2000,"vw":14.52005},{"c":14.04,"h":14.04,"l":14.04,"n":1,"o":14.04,"t":"2026-09-29T13:45:00Z","v":200,"vw":14.04},{"c":14.0999,"h":14.11,"l":14.0999,"n":7,"o":14.11,"t":"2026-09-29T14:45:00Z","v":950,"vw":14.10245},{"c":13.9701,"h":13.9701,"l":13.97,"n":2,"o":13.97,"t":"2026-09-29T16:00:00Z","v":1000,"vw":13.97005},{"c":13.9401,"h":13.9401,"l":13.94,"n":2,"o":13.94,"t":"2026-09-29T16:15:00Z","v":200,"vw":13.94005},{"c":14.17,"h":14.17,"l":14.17,"n":1,"o":14.17,"t":"2026-09-29T18:30:00Z","v":200,"vw":14.17},{"c":14.1402,"h":14.1402,"l":14.1402,"n":1,"o":14.1402,"t":"2026-09-29T18:45:00Z","v":200,"vw":14.1402},{"c":14.4001,"h":14.46,"l":14.4,"n":8,"o":14.46,"t":"2026-09-30T13:30:00Z","v":1986,"vw":14.422158},{"c":14.49,"h":14.49,"l":14.49,"n":1,"o":14.49,"t":"2026-09-30T19:00:00Z","v":100,"vw":14.49},{"c":13.79,"h":13.79,"l":13.79,"n":4,"o":13.79,"t":"2026-10-02T14:15:00Z","v":462,"vw":13.79},{"c":13.58,"h":13.58,"l":13.58,"n":1,"o":13.58,"t":"2026-10-02T15:15:00Z","v":100,"vw":13.58},{"c":13.515,"h":13.515,"l":13.51,"n":4,"o":13.515,"t":"2026-10-02T17:00:00Z","v":850,"vw":13.513235},{"c":13.56,"h":13.56,"l":13.56,"n":1,"o":13.56,"t":"2026-10-02T17:45:00Z","v":188,"vw":13.56},{"c":14.0698,"h":14.0698,"l":14.0698,"n":1,"o":14.0698,"t":"2026-10-05T14:00:00Z","v":100,"vw":14.0698},{"c":14.08,"h":14.08,"l":14.08,"n":1,"o":14.08,"t":"2026-10-05T16:00:00Z","v":107,"vw":14.08},{"c":14.25,"h":14.25,"l":14.25,"n":1,"o":14.25,"t":"2026-10-05T18:15:00Z","v":110,"vw":14.25},{"c":14.0199,"h":14.07,"l":13.95,"n":12,"o":14.07,"t":"2026-10-06T13:30:00Z","v":1340,"vw":14.00366},{"c":14.0399,"h":14.04,"l":14.0199,"n":9,"o":14.02,"t":"2026-10-06T13:45:00Z","v":1515,"vw":14.030517},{"c":14.0499,"h":14.0601,"l":14.0499,"n":15,"o":14.06,"t":"2026-10-06T14:15:00Z","v":2450,"vw":14.05795},{"c":14.1399,"h":14.14,"l":14.0899,"n":8,"o":14.09,"t":"2026-10-06T14:30:00Z","v":1000,"vw":14.10245},{"c":14.195,"h":14.195,"l":14.195,"n":1,"o":14.195,"t":"2026-10-06T15:00:00Z","v":1000,"vw":14.195},{"c":14.34,"h":14.35,"l":14.34,"n":8,"o":14.34,"t":"2026-10-06T16:15:00Z","v":1375,"vw":14.34079},{"c":14.37,"h":14.37,"l":14.37,"n":1,"o":14.37,"t":"2026-10-06T17:15:00Z","v":100,"vw":14.37},{"c":14.3001,"h":14.3001,"l":14.3,"n":2,"o":14.3,"t":"2026-10-06T19:45:00Z","v":1000,"vw":14.30005},{"c":14.28,"h":14.28,"l":14.28,"n":1,"o":14.28,"t":"2026-10-07T13:30:00Z","v":100,"vw":14.28},{"c":14.2599,"h":14.2599,"l":14.2499,"n":5,"o":14.25,"t":"2026-10-07T14:00:00Z","v":543,"vw":14.256215},{"c":14.31,"h":14.31,"l":14.31,"n":1,"o":14.31,"t":"2026-10-07T14:15:00Z","v":249,"vw":14.31},{"c":14.44,"h":14.45,"l":14.44,"n":4,"o":14.45,"t":"2026-10-07T14:30:00Z","v":803,"vw":14.441429},{"c":14.4774,"h":14.4774,"l":14.4774,"n":1,"o":14.4774,"t":"2026-10-07T14:45:00Z","v":800,"vw":14.4774},{"c":14.66,"h":14.66,"l":14.66,"n":1,"o":14.66,"t":"2026-10-07T16:00:00Z","v":125,"vw":14.66},{"c":14.7,"h":14.7,"l":14.7,"n":1,"o":14.7,"t":"2026-10-07T17:30:00Z","v":100,"vw":14.7},{"c":14.7,"h":14.7,"l":14.7,"n":1,"o":14.7,"t":"2026-10-07T17:45:00Z","v":1000,"vw":14.7},{"c":14.8,"h":14.8,"l":14.8,"n":1,"o":14.8,"t":"2026-10-07T19:00:00Z","v":100,"vw":14.8},{"c":14.83,"h":14.8303,"l":14.83,"n":10,"o":14.83,"t":"2026-10-07T19:45:00Z","v":1228,"vw":14.830119},{"c":14.6,"h":14.85,"l":14.5899,"n":11,"o":14.74,"t":"2026-10-08T13:30:00Z","v":2353,"vw":14.686083},{"c":14.4595,"h":14.4595,"l":14.4595,"n":2,"o":14.4595,"t":"2026-10-08T14:15:00Z","v":105,"vw":14.4595},{"c":14.51,"h":14.51,"l":14.51,"n":1,"o":14.51,"t":"2026-10-08T14:45:00Z","v":100,"vw":14.51},{"c":14.43,"h":14.43,"l":14.43,"n":1,"o":14.43,"t":"2026-10-08T15:00:00Z","v":100,"vw":14.43},{"c":14.53,"h":14.53,"l":14.53,"n":1,"o":14.53,"t":"2026-10-08T17:00:00Z","v":150,"vw":14.53},{"c":14.59,"h":14.59,"l":14.57,"n":3,"o":14.57,"t":"2026-10-08T17:30:00Z","v":1000,"vw":14.578},{"c":14.67,"h":14.67,"l":14.65,"n":3,"o":14.65,"t":"2026-10-08T18:00:00Z","v":1000,"vw":14.658},{"c":14.68,"h":14.68,"l":14.68,"n":1,"o":14.68,"t":"2026-10-08T18:45:00Z","v":100,"vw":14.68},{"c":14.66,"h":14.66,"l":14.66,"n":3,"o":14.66,"t":"2026-10-08T19:15:00Z","v":580,"vw":14.66},{"c":15.0078,"h":15.01,"l":14.79,"n":17,"o":14.85,"t":"2026-10-09T13:30:00Z","v":4980,"vw":14.870741},{"c":15.1,"h":15.15,"l":14.9999,"n":10,"o":15,"t":"2026-10-09T13:45:00Z","v":2323,"vw":15.062412},{"c":14.9432,"h":14.95,"l":14.9432,"n":7,"o":14.95,"t":"2026-10-09T14:15:00Z","v":3000,"vw":14.947655},{"c":15,"h":15,"l":15,"n":2,"o":15,"t":"2026-10-09T16:00:00Z","v":1049,"vw":15},{"c":14.935,"h":14.935,"l":14.935,"n":1,"o":14.935,"t":"2026-10-09T17:30:00Z","v":100,"vw":14.935},{"c":14.93,"h":14.93,"l":14.93,"n":1,"o":14.93,"t":"2026-10-09T19:00:00Z","v":100,"vw":14.93},{"c":14.9,"h":14.9,"l":14.9,"n":1,"o":14.9,"t":"2026-10-09T19:15:00Z","v":100,"vw":14.9},{"c":14.9,"h":14.9,"l":14.9,"n":2,"o":14.9,"t":"2026-10-09T19:30:00Z","v":898,"vw":14.9},{"c":14.6436,"h":14.68,"l":14.6436,"n":3,"o":14.68,"t":"2026-10-12T14:15:00Z","v":330,"vw":14.655733},{"c":14.63,"h":14.63,"l":14.63,"n":1,"o":14.63,"t":"2026-10-12T14:30:00Z","v":100,"vw":14.63},{"c":14.59,"h":14.59,"l":14.59,"n":1,"o":14.59,"t":"2026-10-12T14:45:00Z","v":150,"vw":14.59},{"c":14.3206,"h":14.4202,"l":14.3201,"n":10,"o":14.4202,"t":"2026-10-13T13:45:00Z","v":3450,"vw":14.369073},{"c":14.37,"h":14.37,"l":14.37,"n":2,"o":14.37,"t":"2026-10-13T14:00:00Z","v":101,"vw":14.37},{"c":14.47,"h":14.47,"l":14.47,"n":3,"o":14.47,"t":"2026-10-13T17:15:00Z","v":177,"vw":14.47},{"c":14.51,"h":14.51,"l":14.51,"n":1,"o":14.51,"t":"2026-10-13T18:45:00Z","v":100,"vw":14.51},{"c":14.657,"h":14.735,"l":14.657,"n":4,"o":14.73,"t":"2026-10-14T13:30:00Z","v":980,"vw":14.722444},{"c":14.42,"h":14.42,"l":14.42,"n":1,"o":14.42,"t":"2026-10-14T14:15:00Z","v":100,"vw":14.42},{"c":14.34,"h":14.34,"l":14.34,"n":1,"o":14.34,"t":"2026-10-14T16:15:00Z","v":146,"vw":14.34},{"c":14.26,"h":14.26,"l":14.26,"n":1,"o":14.26,"t":"2026-10-14T18:00:00Z","v":146,"vw":14.26},{"c":14.265,"h":14.265,"l":14.265,"n":1,"o":14.265,"t":"2026-10-14T18:30:00Z","v":380,"vw":14.265},{"c":14.33,"h":14.33,"l":14.33,"n":1,"o":14.33,"t":"2026-10-14T19:15:00Z","v":100,"vw":14.33},{"c":14.97,"h":14.975,"l":14.97,"n":4,"o":14.97,"t":"2026-10-15T13:30:00Z","v":467,"vw":14.971094},{"c":14.8999,"h":14.97,"l":14.89,"n":19,"o":14.95,"t":"2026-10-15T13:45:00Z","v":7500,"vw":14.930989},{"c":15.07,"h":15.07,"l":15.07,"n":4,"o":15.07,"t":"2026-10-15T14:45:00Z","v":146,"vw":15.07},{"c":14.78,"h":14.78,"l":14.69,"n":10,"o":14.69,"t":"2026-10-16T13:45:00Z","v":2819,"vw":14.697826},{"c":14.65,"h":14.65,"l":14.65,"n":3,"o":14.65,"t":"2026-10-16T17:00:00Z","v":134,"vw":14.65},{"c":14.68,"h":14.68,"l":14.68,"n":2,"o":14.68,"t":"2026-10-16T17:15:00Z","v":131,"vw":14.68},{"c":14.73,"h":14.73,"l":14.73,"n":3,"o":14.73,"t":"2026-10-19T13:30:00Z","v":103,"vw":14.73},{"c":14.75,"h":14.75,"l":14.72,"n":24,"o":14.7301,"t":"2026-10-19T14:45:00Z","v":4704,"vw":14.729901},{"c":14.7203,"h":14.7203,"l":14.72,"n":2,"o":14.72,"t":"2026-10-19T15:15:00Z","v":1080,"vw":14.720111},{"c":14.74,"h":14.75,"l":14.74,"n":3,"o":14.75,"t":"2026-10-19T15:30:00Z","v":300,"vw":14.746667},{"c":14.7008,"h":14.7201,"l":14.7001,"n":4,"o":14.72,"t":"2026-10-19T16:00:00Z","v":1300,"vw":14.712523},{"c":14.7,"h":14.7,"l":14.7,"n":3,"o":14.7,"t":"2026-10-19T18:15:00Z","v":600,"vw":14.7},{"c":14.7,"h":14.7,"l":14.7,"n":14,"o":14.7,"t":"2026-10-19T18:30:00Z","v":2906,"vw":14.7},{"c":14.7,"h":14.7,"l":14.7,"n":6,"o":14.7,"t":"2026-10-19T18:45:00Z","v":1200,"vw":14.7},{"c":14.7,"h":14.7,"l":14.7,"n":16,"o":14.7,"t":"2026-10-19T19:00:00Z","v":2506,"vw":14.7},{"c":14.69,"h":14.69,"l":14.69,"n":19,"o":14.69,"t":"2026-10-19T19:15:00Z","v":3600,"vw":14.69},{"c":14.69,"h":14.69,"l":14.69,"n":7,"o":14.69,"t":"2026-10-19T19:30:00Z","v":1400,"vw":14.69},{"c":14.715,"h":14.73,"l":14.715,"n":4,"o":14.72,"t":"2026-10-19T19:45:00Z","v":1567,"vw":14.727977},{"c":14.7301,"h":14.7301,"l":14.7165,"n":3,"o":14.7165,"t":"2026-10-20T13:30:00Z","v":1482,"vw":14.726601},{"c":14.56,"h":14.6,"l":14.56,"n":2,"o":14.6,"t":"2026-10-21T08:00:00Z","v":1206,"vw":14.58},{"c":14.7105,"h":14.745,"l":14.71,"n":12,"o":14.73,"t":"2026-10-21T13:30:00Z","v":3262,"vw":14.728197},{"c":14.735,"h":14.735,"l":14.735,"n":2,"o":14.735,"t":"2026-10-21T14:00:00Z","v":170,"vw":14.735},{"c":14.7101,"h":14.711,"l":14.71,"n":11,"o":14.711,"t":"2026-10-21T14:15:00Z","v":1582,"vw":14.710267},{"c":14.74,"h":14.74,"l":14.74,"n":1,"o":14.74,"t":"2026-10-21T15:15:00Z","v":300,"vw":14.74},{"c":14.71,"h":14.73,"l":14.71,"n":6,"o":14.714,"t":"2026-10-21T15:30:00Z","v":846,"vw":14.716512},{"c":14.7559,"h":14.7559,"l":14.75,"n":4,"o":14.75,"t":"2026-10-21T16:00:00Z","v":220,"vw":14.75295},{"c":14.74,"h":14.74,"l":14.73,"n":2,"o":14.73,"t":"2026-10-21T16:15:00Z","v":420,"vw":14.732381},{"c":14.76,"h":14.76,"l":14.76,"n":2,"o":14.76,"t":"2026-10-21T16:45:00Z","v":800,"vw":14.76},{"c":14.7301,"h":14.7301,"l":14.73,"n":5,"o":14.73,"t":"2026-10-21T18:30:00Z","v":272,"vw":14.73005},{"c":14.71,"h":14.73,"l":14.71,"n":12,"o":14.73,"t":"2026-10-21T18:45:00Z","v":2004,"vw":14.715933},{"c":14.7,"h":14.701,"l":14.7,"n":5,"o":14.701,"t":"2026-10-21T19:00:00Z","v":867,"vw":14.70025},{"c":14.7018,"h":14.7018,"l":14.7,"n":5,"o":14.7,"t":"2026-10-21T19:30:00Z","v":420,"vw":14.700747},{"c":14.7005,"h":14.7005,"l":14.7005,"n":1,"o":14.7005,"t":"2026-10-21T19:45:00Z","v":625,"vw":14.7005},{"c":15.26,"h":15.26,"l":15.26,"n":1,"o":15.26,"t":"2026-10-21T20:00:00Z","v":212,"vw":15.26},{"c":14.73,"h":14.73,"l":14.73,"n":1,"o":14.73,"t":"2026-10-22T13:45:00Z","v":600,"vw":14.73},{"c":14.73,"h":14.75,"l":14.73,"n":5,"o":14.73,"t":"2026-10-22T14:15:00Z","v":1101,"vw":14.735455},{"c":14.7101,"h":14.711,"l":14.71,"n":8,"o":14.711,"t":"2026-10-22T14:30:00Z","v":992,"vw":14.710265},{"c":14.45,"h":14.45,"l":14.45,"n":1,"o":14.45,"t":"2026-10-22T20:30:00Z","v":212,"vw":14.45}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.3,"premium":1.025,"strike":20.672430048312698,"iv":1.6629754231782372,"gamma":0.05159409041083977,"theta":-0.041151327609550564,"vega":0.014105025216045765,"rho":0.0025863256403655384,"breakevenPct":50.15522524783873},{"delta":0.35,"premium":1.025,"strike":17.834453660374294,"iv":1.2940970276970085,"gamma":0.07070719296277152,"theta":-0.03426008523950309,"vega":0.015022641961730542,"rho":0.0031465804344139553,"breakevenPct":30.515250244804808},{"delta":0.4,"premium":1.025,"strike":16.33577277902634,"iv":1.0433610039137118,"gamma":0.09182572765740431,"theta":-0.028937388194574972,"vega":0.01565622153051891,"rho":0.0037056705861502697,"breakevenPct":20.143756256237644},{"delta":0.45,"premium":1.025,"strike":15.452550424182178,"iv":0.8638165876349306,"gamma":0.11444111499265298,"theta":-0.02465987801312484,"vega":0.01600288861845632,"rho":0.004263867635620656,"breakevenPct":14.03149082479015},{"delta":0.5,"premium":1.0829643830088393,"strike":14.845428311976429,"iv":0.7574456099827037,"gamma":0.12896642722721072,"theta":-0.0219213907626255,"vega":0.016076215922545024,"rho":0.004780939394139165,"breakevenPct":10.231091314776938},{"delta":0.55,"premium":1.228858037187985,"strike":14.456378567498707,"iv":0.7371602842556447,"gamma":0.13067955675869286,"theta":-0.021141051877873553,"vega":0.01584899847767854,"rho":0.005235951441138292,"breakevenPct":8.548350205444235},{"delta":0.6,"premium":1.3747516913671305,"strike":14.067328823020986,"iv":0.7168749585285858,"gamma":0.132392686290175,"theta":-0.02036071299312161,"vega":0.01562178103281205,"rho":0.005690963488137417,"breakevenPct":6.865609096111536},{"delta":0.65,"premium":1.5381498807840528,"strike":13.723700238431894,"iv":0.6921434174908696,"gamma":0.12941198771822096,"theta":-0.01881523003816076,"vega":0.014775494298498922,"rho":0.006134833401290336,"breakevenPct":5.6183399253698845},{"delta":0.7,"premium":1.7052113686577626,"strike":13.389577262684474,"iv":0.6664813853852769,"gamma":0.1254489783899872,"theta":-0.017109619947372416,"vega":0.013799650535571837,"rho":0.006576371520929762,"breakevenPct":4.462205061191961},{"delta":0.75,"premium":1.872272856531473,"strike":13.055454286937055,"iv":0.6408193532796843,"gamma":0.12148596906175343,"theta":-0.015404009856584067,"vega":0.01282380677264475,"rho":0.007017909640569189,"breakevenPct":3.306070197014035},{"delta":0.8,"premium":2.3032500231420743,"strike":12.525588208068148,"iv":0.6812212489480013,"gamma":0.10131651251190374,"theta":-0.014209618302311499,"vega":0.011256711481585534,"rho":0.007266405051171693,"breakevenPct":2.6217178630465265},{"delta":0.85,"premium":2.8721864951768494,"strike":11.87781350482315,"iv":0.7578376205787783,"gamma":0.076364308681672,"theta":-0.01337106109324759,"vega":0.00952893890675241,"rho":0.007409100336617595,"breakevenPct":2.0761245674740536},{"delta":0.9,"premium":4.755957413995222,"strike":9.994042586004777,"iv":1.189462675151558,"gamma":0.036376476311700275,"theta":-0.01573040079118943,"vega":0.007120429543823772,"rho":0.006501794333102114,"breakevenPct":2.0761245674740536}],"put":[{"delta":0.1,"premium":1.025,"strike":6.752132594054436,"iv":3.363979033762231,"gamma":0.01295030614387018,"theta":-0.041105726145161295,"vega":0.007113449780514595,"rho":-0.0019596965137862517,"breakevenPct":60.36586440100736},{"delta":0.15,"premium":1.025,"strike":9.105329861431015,"iv":2.3385342497534976,"gamma":0.024665481184944917,"theta":-0.037958850503253524,"vega":0.009454435369802502,"rho":-0.0025377692044427466,"breakevenPct":44.080762204629664},{"delta":0.2,"premium":1.025,"strike":10.802863594652566,"iv":1.7577158166819178,"gamma":0.03951276086792678,"theta":-0.03406646011594292,"vega":0.011346703002289607,"rho":-0.0031177717550671096,"breakevenPct":32.33312391243899},{"delta":0.25,"premium":1.025,"strike":12.035282974930965,"iv":1.3767717303886433,"gamma":0.05702425702820302,"theta":-0.030230497645742944,"vega":0.012886520927446106,"rho":-0.003699393075930412,"breakevenPct":23.804270069681902},{"delta":0.3,"premium":1.025,"strike":12.910894099657112,"iv":1.1179764728338042,"gamma":0.07705584308173952,"theta":-0.026653927664564692,"vega":0.014091322763773633,"rho":-0.0042825291115601415,"breakevenPct":17.74467751102345},{"delta":0.35,"premium":1.025,"strike":13.506063778041122,"iv":0.940629193309496,"gamma":0.09956201298116671,"theta":-0.023454199706150102,"vega":0.01492041941895537,"rho":-0.004867126574979065,"breakevenPct":13.625856207327876},{"delta":0.4,"premium":1.0296462167731706,"strike":14.037169734185365,"iv":0.7836237038408626,"gamma":0.12185559368575453,"theta":-0.020427750555220916,"vega":0.015624665702112283,"rho":-0.005455264483913957,"breakevenPct":9.98253621168031},{"delta":0.45,"premium":1.06733148727348,"strike":14.338651898187841,"iv":0.7056513006328676,"gamma":0.14064387465896463,"theta":-0.01832988639036646,"vega":0.015743783716162755,"rho":-0.006067400990383428,"breakevenPct":8.156952173603035},{"delta":0.5,"premium":1.1050167577737895,"strike":14.640134062190317,"iv":0.6276788974248726,"gamma":0.15943215563217475,"theta":-0.01623202222551201,"vega":0.015862901730213225,"rho":-0.006679537496852898,"breakevenPct":6.331368135525761},{"delta":0.55,"premium":1.142702028274099,"strike":14.941616226192792,"iv":0.5497064942168776,"gamma":0.1782204366053849,"theta":-0.014134158060657556,"vega":0.015982019744263696,"rho":-0.00729167400332237,"breakevenPct":4.505784097448485},{"delta":0.6,"premium":1.2314855682544579,"strike":15.162971136508915,"iv":0.5094874680895147,"gamma":0.1811389916309868,"theta":-0.012420540679788086,"vega":0.015207976085742555,"rho":-0.007934757840108738,"breakevenPct":3.588335167789216},{"delta":0.65,"premium":1.332541134408526,"strike":15.365082268817053,"iv":0.4783354893669631,"gamma":0.1802461907304417,"theta":-0.010799206005127841,"vega":0.014219426074370612,"rho":-0.008585274148709124,"breakevenPct":2.888988689214349},{"delta":0.7,"premium":1.4335967005625943,"strike":15.56719340112519,"iv":0.44718351064441153,"gamma":0.17935338982989663,"theta":-0.009177871330467598,"vega":0.013230876062998671,"rho":-0.009235790457309507,"breakevenPct":2.189642210639483},{"delta":0.75,"premium":1.5346522667166627,"strike":15.769304533433326,"iv":0.41603153192185993,"gamma":0.17846058892935154,"theta":-0.007556536655807352,"vega":0.012242326051626727,"rho":-0.009886306765909892,"breakevenPct":1.4902957320646153},{"delta":0.8,"premium":1.635707832870731,"strike":15.971415665741462,"iv":0.38487955319930833,"gamma":0.17756778802880646,"theta":-0.005935201981147107,"vega":0.011253776040254782,"rho":-0.010536823074510277,"breakevenPct":0.7909492534897482}]},"raw":{"call":[{"delta":0.3,"premium":1.025,"strike":20.672430048312698,"iv":1.6629754231782372,"gamma":0.05159409041083977,"theta":-0.041151327609550564,"vega":0.014105025216045765,"rho":0.0025863256403655384,"breakevenPct":50.15522524783873},{"delta":0.35,"premium":1.025,"strike":17.834453660374294,"iv":1.2940970276970085,"gamma":0.07070719296277152,"theta":-0.03426008523950309,"vega":0.015022641961730542,"rho":0.0031465804344139553,"breakevenPct":30.515250244804808},{"delta":0.4,"premium":1.025,"strike":16.33577277902634,"iv":1.0433610039137118,"gamma":0.09182572765740431,"theta":-0.028937388194574972,"vega":0.01565622153051891,"rho":0.0037056705861502697,"breakevenPct":20.143756256237644},{"delta":0.45,"premium":1.025,"strike":15.452550424182178,"iv":0.8638165876349306,"gamma":0.11444111499265298,"theta":-0.02465987801312484,"vega":0.01600288861845632,"rho":0.004263867635620656,"breakevenPct":14.03149082479015},{"delta":0.5,"premium":1.0829643830088393,"strike":14.845428311976429,"iv":0.7574456099827037,"gamma":0.12896642722721072,"theta":-0.0219213907626255,"vega":0.016076215922545024,"rho":0.004780939394139165,"breakevenPct":10.231091314776938},{"delta":0.55,"premium":1.228858037187985,"strike":14.456378567498707,"iv":0.7371602842556447,"gamma":0.13067955675869286,"theta":-0.021141051877873553,"vega":0.01584899847767854,"rho":0.005235951441138292,"breakevenPct":8.548350205444235},{"delta":0.6,"premium":1.3747516913671305,"strike":14.067328823020986,"iv":0.7168749585285858,"gamma":0.132392686290175,"theta":-0.02036071299312161,"vega":0.01562178103281205,"rho":0.005690963488137417,"breakevenPct":6.865609096111536},{"delta":0.65,"premium":1.5381498807840528,"strike":13.723700238431894,"iv":0.6921434174908696,"gamma":0.12941198771822096,"theta":-0.01881523003816076,"vega":0.014775494298498922,"rho":0.006134833401290336,"breakevenPct":5.6183399253698845},{"delta":0.7,"premium":1.7052113686577626,"strike":13.389577262684474,"iv":0.6664813853852769,"gamma":0.1254489783899872,"theta":-0.017109619947372416,"vega":0.013799650535571837,"rho":0.006576371520929762,"breakevenPct":4.462205061191961},{"delta":0.75,"premium":1.872272856531473,"strike":13.055454286937055,"iv":0.6408193532796843,"gamma":0.12148596906175343,"theta":-0.015404009856584067,"vega":0.01282380677264475,"rho":0.007017909640569189,"breakevenPct":3.306070197014035},{"delta":0.8,"premium":2.3032500231420743,"strike":12.525588208068148,"iv":0.6812212489480013,"gamma":0.10131651251190374,"theta":-0.014209618302311499,"vega":0.011256711481585534,"rho":0.007266405051171693,"breakevenPct":2.6217178630465265},{"delta":0.85,"premium":2.8721864951768494,"strike":11.87781350482315,"iv":0.7578376205787783,"gamma":0.076364308681672,"theta":-0.01337106109324759,"vega":0.00952893890675241,"rho":0.007409100336617595,"breakevenPct":2.0761245674740536},{"delta":0.9,"premium":4.755957413995222,"strike":9.994042586004777,"iv":1.189462675151558,"gamma":0.036376476311700275,"theta":-0.01573040079118943,"vega":0.007120429543823772,"rho":0.006501794333102114,"breakevenPct":2.0761245674740536}],"put":[{"delta":0.1,"premium":1.025,"strike":6.752132594054436,"iv":3.363979033762231,"gamma":0.01295030614387018,"theta":-0.041105726145161295,"vega":0.007113449780514595,"rho":-0.0019596965137862517,"breakevenPct":60.36586440100736},{"delta":0.15,"premium":1.025,"strike":9.105329861431015,"iv":2.3385342497534976,"gamma":0.024665481184944917,"theta":-0.037958850503253524,"vega":0.009454435369802502,"rho":-0.0025377692044427466,"breakevenPct":44.080762204629664},{"delta":0.2,"premium":1.025,"strike":10.802863594652566,"iv":1.7577158166819178,"gamma":0.03951276086792678,"theta":-0.03406646011594292,"vega":0.011346703002289607,"rho":-0.0031177717550671096,"breakevenPct":32.33312391243899},{"delta":0.25,"premium":1.025,"strike":12.035282974930965,"iv":1.3767717303886433,"gamma":0.05702425702820302,"theta":-0.030230497645742944,"vega":0.012886520927446106,"rho":-0.003699393075930412,"breakevenPct":23.804270069681902},{"delta":0.3,"premium":1.025,"strike":12.910894099657112,"iv":1.1179764728338042,"gamma":0.07705584308173952,"theta":-0.026653927664564692,"vega":0.014091322763773633,"rho":-0.0042825291115601415,"breakevenPct":17.74467751102345},{"delta":0.35,"premium":1.025,"strike":13.506063778041122,"iv":0.940629193309496,"gamma":0.09956201298116671,"theta":-0.023454199706150102,"vega":0.01492041941895537,"rho":-0.004867126574979065,"breakevenPct":13.625856207327876},{"delta":0.4,"premium":1.0296462167731706,"strike":14.037169734185365,"iv":0.7836237038408626,"gamma":0.12185559368575453,"theta":-0.020427750555220916,"vega":0.015624665702112283,"rho":-0.005455264483913957,"breakevenPct":9.98253621168031},{"delta":0.45,"premium":1.06733148727348,"strike":14.338651898187841,"iv":0.7056513006328676,"gamma":0.14064387465896463,"theta":-0.01832988639036646,"vega":0.015743783716162755,"rho":-0.006067400990383428,"breakevenPct":8.156952173603035},{"delta":0.5,"premium":1.1050167577737895,"strike":14.640134062190317,"iv":0.6276788974248726,"gamma":0.15943215563217475,"theta":-0.01623202222551201,"vega":0.015862901730213225,"rho":-0.006679537496852898,"breakevenPct":6.331368135525761},{"delta":0.55,"premium":1.142702028274099,"strike":14.941616226192792,"iv":0.5497064942168776,"gamma":0.1782204366053849,"theta":-0.014134158060657556,"vega":0.015982019744263696,"rho":-0.00729167400332237,"breakevenPct":4.505784097448485},{"delta":0.6,"premium":1.2314855682544579,"strike":15.162971136508915,"iv":0.5094874680895147,"gamma":0.1811389916309868,"theta":-0.012420540679788086,"vega":0.015207976085742555,"rho":-0.007934757840108738,"breakevenPct":3.588335167789216},{"delta":0.65,"premium":1.332541134408526,"strike":15.365082268817053,"iv":0.4783354893669631,"gamma":0.1802461907304417,"theta":-0.010799206005127841,"vega":0.014219426074370612,"rho":-0.008585274148709124,"breakevenPct":2.888988689214349},{"delta":0.7,"premium":1.4335967005625943,"strike":15.56719340112519,"iv":0.44718351064441153,"gamma":0.17935338982989663,"theta":-0.009177871330467598,"vega":0.013230876062998671,"rho":-0.009235790457309507,"breakevenPct":2.189642210639483},{"delta":0.75,"premium":1.5346522667166627,"strike":15.769304533433326,"iv":0.41603153192185993,"gamma":0.17846058892935154,"theta":-0.007556536655807352,"vega":0.012242326051626727,"rho":-0.009886306765909892,"breakevenPct":1.4902957320646153},{"delta":0.8,"premium":1.635707832870731,"strike":15.971415665741462,"iv":0.38487955319930833,"gamma":0.17756778802880646,"theta":-0.005935201981147107,"vega":0.011253776040254782,"rho":-0.010536823074510277,"breakevenPct":0.7909492534897482}]}},"errors":["fundamentals:fundamentals_stale"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}