{"symbol":"RXD","url":"https://intraalpha.com/companies/RXD","capturedAt":"2026-10-23T03:00:19.147Z","state":"partial","quote":{"symbol":"RXD","last_price":12.8384,"prev_close":13.19,"regular_close":12.8384,"change":-0.3516,"change_pct":-2.6657,"regular_change":-0.3516,"regular_change_pct":-2.6657,"extended_change":0,"extended_change_pct":0,"bid":10.79,"ask":13.18,"bid_size":1800,"ask_size":2200,"volume":58317,"vwap":12.896509,"open":13.24,"high":13.24,"low":12.78,"close":12.8384,"trade_count":252,"last_trade_at":"2026-10-23T00:00:00.147480358Z","last_quote_at":"2026-10-23T00:00:00.048100569Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:00:13.897051226-04:00","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":"2026-10-22T19:50:19.124Z","bars":[{"c":13.445,"h":13.445,"l":13.445,"n":1,"o":13.445,"t":"2026-10-16T14:15:00Z","v":100,"vw":13.445},{"c":13.44,"h":13.44,"l":13.44,"n":1,"o":13.44,"t":"2026-10-16T14:25:00Z","v":100,"vw":13.44},{"c":13.47,"h":13.47,"l":13.47,"n":1,"o":13.47,"t":"2026-10-16T15:25:00Z","v":200,"vw":13.47},{"c":13.5099,"h":13.51,"l":13.5099,"n":3,"o":13.51,"t":"2026-10-16T16:45:00Z","v":250,"vw":13.50995},{"c":13.52,"h":13.52,"l":13.52,"n":1,"o":13.52,"t":"2026-10-16T16:50:00Z","v":200,"vw":13.52},{"c":13.55,"h":13.55,"l":13.55,"n":1,"o":13.55,"t":"2026-10-16T17:20:00Z","v":100,"vw":13.55},{"c":13.52,"h":13.52,"l":13.52,"n":1,"o":13.52,"t":"2026-10-16T17:45:00Z","v":100,"vw":13.52},{"c":13.57,"h":13.57,"l":13.57,"n":1,"o":13.57,"t":"2026-10-16T18:00:00Z","v":100,"vw":13.57},{"c":13.56,"h":13.56,"l":13.56,"n":1,"o":13.56,"t":"2026-10-16T18:45:00Z","v":100,"vw":13.56},{"c":13.57,"h":13.57,"l":13.57,"n":2,"o":13.57,"t":"2026-10-16T18:55:00Z","v":112,"vw":13.57},{"c":13.56,"h":13.56,"l":13.56,"n":1,"o":13.56,"t":"2026-10-16T19:05:00Z","v":100,"vw":13.56},{"c":13.57,"h":13.57,"l":13.57,"n":2,"o":13.57,"t":"2026-10-16T19:25:00Z","v":144,"vw":13.57},{"c":13.57,"h":13.57,"l":13.57,"n":2,"o":13.57,"t":"2026-10-16T19:35:00Z","v":200,"vw":13.57},{"c":13.55,"h":13.55,"l":13.55,"n":1,"o":13.55,"t":"2026-10-16T19:45:00Z","v":100,"vw":13.55},{"c":13.56,"h":13.56,"l":13.55,"n":11,"o":13.55,"t":"2026-10-16T19:55:00Z","v":886,"vw":13.55875},{"c":13.54,"h":13.54,"l":13.54,"n":2,"o":13.54,"t":"2026-10-19T13:30:00Z","v":101,"vw":13.54},{"c":13.54,"h":13.54,"l":13.54,"n":8,"o":13.54,"t":"2026-10-19T13:35:00Z","v":717,"vw":13.54},{"c":13.69,"h":13.72,"l":13.69,"n":2,"o":13.72,"t":"2026-10-19T15:00:00Z","v":200,"vw":13.705},{"c":13.75,"h":13.75,"l":13.75,"n":2,"o":13.75,"t":"2026-10-19T16:05:00Z","v":200,"vw":13.75},{"c":13.6907,"h":13.6907,"l":13.6907,"n":1,"o":13.6907,"t":"2026-10-19T17:10:00Z","v":100,"vw":13.6907},{"c":13.71,"h":13.71,"l":13.71,"n":1,"o":13.71,"t":"2026-10-19T17:20:00Z","v":150,"vw":13.71},{"c":13.65,"h":13.65,"l":13.65,"n":1,"o":13.65,"t":"2026-10-19T19:20:00Z","v":100,"vw":13.65},{"c":13.66,"h":13.66,"l":13.66,"n":2,"o":13.66,"t":"2026-10-19T19:35:00Z","v":200,"vw":13.66},{"c":13.66,"h":13.6602,"l":13.66,"n":14,"o":13.66,"t":"2026-10-19T19:50:00Z","v":1293,"vw":13.660067},{"c":13.34,"h":13.35,"l":13.34,"n":12,"o":13.35,"t":"2026-10-20T13:30:00Z","v":10200,"vw":13.340099},{"c":13.145,"h":13.145,"l":13.145,"n":1,"o":13.145,"t":"2026-10-20T13:45:00Z","v":100,"vw":13.145},{"c":13.11,"h":13.11,"l":13.11,"n":1,"o":13.11,"t":"2026-10-20T13:50:00Z","v":249,"vw":13.11},{"c":13.25,"h":13.25,"l":13.25,"n":1,"o":13.25,"t":"2026-10-20T14:05:00Z","v":100,"vw":13.25},{"c":13.12,"h":13.12,"l":13.12,"n":1,"o":13.12,"t":"2026-10-20T15:10:00Z","v":100,"vw":13.12},{"c":13.095,"h":13.095,"l":13.095,"n":1,"o":13.095,"t":"2026-10-20T15:20:00Z","v":100,"vw":13.095},{"c":13.08,"h":13.08,"l":13.08,"n":1,"o":13.08,"t":"2026-10-20T19:55:00Z","v":100,"vw":13.08},{"c":13.11,"h":13.13,"l":13.11,"n":6,"o":13.13,"t":"2026-10-21T13:35:00Z","v":3417,"vw":13.110614},{"c":13.1001,"h":13.1001,"l":13.1,"n":8,"o":13.1,"t":"2026-10-21T13:40:00Z","v":1357,"vw":13.10005},{"c":13.19,"h":13.19,"l":13.16,"n":4,"o":13.16,"t":"2026-10-21T13:55:00Z","v":241,"vw":13.175},{"c":13.255,"h":13.255,"l":13.255,"n":1,"o":13.255,"t":"2026-10-21T14:15:00Z","v":300,"vw":13.255},{"c":13.21,"h":13.21,"l":13.21,"n":2,"o":13.21,"t":"2026-10-21T18:45:00Z","v":600,"vw":13.21},{"c":13.19,"h":13.19,"l":13.19,"n":4,"o":13.19,"t":"2026-10-21T18:50:00Z","v":600,"vw":13.19},{"c":13.19,"h":13.19,"l":13.19,"n":1,"o":13.19,"t":"2026-10-21T19:30:00Z","v":100,"vw":13.19},{"c":13.16,"h":13.16,"l":13.16,"n":6,"o":13.16,"t":"2026-10-21T19:50:00Z","v":331,"vw":13.16},{"c":13.19,"h":13.19,"l":13.19,"n":3,"o":13.19,"t":"2026-10-21T19:55:00Z","v":361,"vw":13.19},{"c":12.8,"h":12.8,"l":12.8,"n":2,"o":12.8,"t":"2026-10-22T11:45:00Z","v":1300,"vw":12.8},{"c":13.24,"h":13.24,"l":13.24,"n":2,"o":13.24,"t":"2026-10-22T13:30:00Z","v":230,"vw":13.24},{"c":13.12,"h":13.12,"l":13.088,"n":4,"o":13.088,"t":"2026-10-22T13:35:00Z","v":900,"vw":13.098934},{"c":12.97,"h":12.97,"l":12.97,"n":31,"o":12.97,"t":"2026-10-22T13:55:00Z","v":9567,"vw":12.97},{"c":12.95,"h":12.97,"l":12.95,"n":8,"o":12.97,"t":"2026-10-22T14:00:00Z","v":555,"vw":12.966},{"c":12.94,"h":12.94,"l":12.93,"n":2,"o":12.93,"t":"2026-10-22T14:05:00Z","v":200,"vw":12.935},{"c":12.88,"h":12.88,"l":12.88,"n":2,"o":12.88,"t":"2026-10-22T14:15:00Z","v":200,"vw":12.88},{"c":12.96,"h":12.96,"l":12.93,"n":10,"o":12.93,"t":"2026-10-22T14:30:00Z","v":459,"vw":12.945},{"c":12.91,"h":12.91,"l":12.91,"n":6,"o":12.91,"t":"2026-10-22T14:40:00Z","v":208,"vw":12.91},{"c":12.8,"h":12.8,"l":12.8,"n":7,"o":12.8,"t":"2026-10-22T15:05:00Z","v":269,"vw":12.8},{"c":12.8,"h":12.8,"l":12.8,"n":13,"o":12.8,"t":"2026-10-22T15:10:00Z","v":6967,"vw":12.8},{"c":12.78,"h":12.78,"l":12.78,"n":5,"o":12.78,"t":"2026-10-22T15:15:00Z","v":500,"vw":12.78},{"c":12.86,"h":12.86,"l":12.81,"n":34,"o":12.81,"t":"2026-10-22T15:40:00Z","v":13617,"vw":12.829279},{"c":12.83,"h":12.83,"l":12.83,"n":3,"o":12.83,"t":"2026-10-22T15:50:00Z","v":349,"vw":12.83},{"c":12.8199,"h":12.82,"l":12.8199,"n":5,"o":12.82,"t":"2026-10-22T15:55:00Z","v":851,"vw":12.81995},{"c":12.8,"h":12.8,"l":12.8,"n":1,"o":12.8,"t":"2026-10-22T16:30:00Z","v":100,"vw":12.8},{"c":12.95,"h":12.95,"l":12.95,"n":17,"o":12.95,"t":"2026-10-22T16:45:00Z","v":3165,"vw":12.95},{"c":12.885,"h":12.95,"l":12.885,"n":8,"o":12.95,"t":"2026-10-22T16:50:00Z","v":13200,"vw":12.944212},{"c":13.01,"h":13.01,"l":13.01,"n":1,"o":13.01,"t":"2026-10-22T17:05:00Z","v":100,"vw":13.01},{"c":13.02,"h":13.02,"l":13.02,"n":1,"o":13.02,"t":"2026-10-22T17:15:00Z","v":100,"vw":13.02},{"c":13.0001,"h":13.0001,"l":13.0001,"n":1,"o":13.0001,"t":"2026-10-22T17:20:00Z","v":516,"vw":13.0001},{"c":12.895,"h":12.895,"l":12.895,"n":2,"o":12.895,"t":"2026-10-22T17:50:00Z","v":153,"vw":12.895},{"c":12.8601,"h":12.8601,"l":12.84,"n":19,"o":12.84,"t":"2026-10-22T19:50:00Z","v":2857,"vw":12.841628},{"c":12.83,"h":12.86,"l":12.83,"n":7,"o":12.86,"t":"2026-10-22T19:55:00Z","v":472,"vw":12.84}],"history":[{"c":9.8673,"h":9.8673,"l":9.64,"n":57,"o":9.64,"t":"2024-10-21T04:00:00Z","v":3195,"vw":9.735127},{"c":9.8672,"h":9.99,"l":9.8652,"n":68,"o":9.91,"t":"2024-10-22T04:00:00Z","v":8384,"vw":9.936004},{"c":9.9806,"h":10.0665,"l":9.89,"n":60,"o":9.91,"t":"2024-10-23T04:00:00Z","v":6449,"vw":9.972926},{"c":10.0997,"h":10.0997,"l":10.0099,"n":32,"o":10.01,"t":"2024-10-24T04:00:00Z","v":3134,"vw":10.019312},{"c":10.247,"h":10.26,"l":10.06,"n":56,"o":10.09,"t":"2024-10-25T04:00:00Z","v":6666,"vw":10.164559},{"c":10.2084,"h":10.21,"l":10.11,"n":51,"o":10.21,"t":"2024-10-28T04:00:00Z","v":3982,"vw":10.157341},{"c":10.2688,"h":10.28,"l":10.15,"n":33,"o":10.28,"t":"2024-10-29T04:00:00Z","v":1551,"vw":10.226299},{"c":10.3191,"h":10.64,"l":10.3,"n":59,"o":10.56,"t":"2024-10-30T04:00:00Z","v":3448,"vw":10.431994},{"c":10.4548,"h":10.4548,"l":10.39,"n":35,"o":10.39,"t":"2024-10-31T04:00:00Z","v":2938,"vw":10.408805},{"c":10.3538,"h":10.4,"l":10.27,"n":94,"o":10.4,"t":"2024-11-01T04:00:00Z","v":4587,"vw":10.35111},{"c":10.5342,"h":10.535,"l":10.39,"n":33,"o":10.39,"t":"2024-11-04T05:00:00Z","v":2015,"vw":10.46274},{"c":10.38,"h":10.6,"l":10.36,"n":142,"o":10.6,"t":"2024-11-05T05:00:00Z","v":23577,"vw":10.458451},{"c":10.3467,"h":10.415,"l":9.85,"n":132,"o":9.91,"t":"2024-11-06T05:00:00Z","v":11714,"vw":10.135961},{"c":10.22,"h":10.29,"l":10.17,"n":111,"o":10.23,"t":"2024-11-07T05:00:00Z","v":14047,"vw":10.224198},{"c":10.0519,"h":10.11,"l":10.01,"n":51,"o":10.11,"t":"2024-11-08T05:00:00Z","v":7614,"vw":10.029498},{"c":10.2029,"h":10.2199,"l":10.015,"n":108,"o":10.05,"t":"2024-11-11T05:00:00Z","v":15576,"vw":10.090145},{"c":10.4672,"h":10.4672,"l":10.2,"n":72,"o":10.2,"t":"2024-11-12T05:00:00Z","v":4840,"vw":10.379768},{"c":10.5226,"h":10.57,"l":10.44,"n":121,"o":10.51,"t":"2024-11-13T05:00:00Z","v":9485,"vw":10.501324},{"c":10.8799,"h":10.8996,"l":10.6367,"n":186,"o":10.69,"t":"2024-11-14T05:00:00Z","v":25847,"vw":10.714285},{"c":11.2785,"h":11.31,"l":11,"n":370,"o":11.11,"t":"2024-11-15T05:00:00Z","v":66355,"vw":11.16599},{"c":11.283,"h":11.72,"l":11.25,"n":343,"o":11.5,"t":"2024-11-18T05:00:00Z","v":83221,"vw":11.400258},{"c":11.4052,"h":11.52,"l":11.355,"n":155,"o":11.38,"t":"2024-11-19T05:00:00Z","v":38158,"vw":11.439358},{"c":11.1488,"h":11.355,"l":11.09,"n":253,"o":11.355,"t":"2024-11-20T05:00:00Z","v":38655,"vw":11.23137},{"c":10.9749,"h":11.23,"l":10.9,"n":200,"o":11.08,"t":"2024-11-21T05:00:00Z","v":28376,"vw":10.965394},{"c":10.9561,"h":11.02,"l":10.82,"n":179,"o":11.02,"t":"2024-11-22T05:00:00Z","v":19649,"vw":10.937867},{"c":10.7586,"h":10.8205,"l":10.72,"n":96,"o":10.76,"t":"2024-11-25T05:00:00Z","v":28699,"vw":10.76415},{"c":10.665,"h":10.88,"l":10.65,"n":118,"o":10.799,"t":"2024-11-26T05:00:00Z","v":16378,"vw":10.714983},{"c":10.58,"h":10.65,"l":10.42,"n":149,"o":10.65,"t":"2024-11-27T05:00:00Z","v":13977,"vw":10.518536},{"c":10.4794,"h":10.57,"l":10.42,"n":50,"o":10.48,"t":"2024-11-29T05:00:00Z","v":5259,"vw":10.473671},{"c":10.52,"h":10.6,"l":10.48,"n":178,"o":10.57,"t":"2024-12-02T05:00:00Z","v":28179,"vw":10.559678},{"c":10.5761,"h":10.62,"l":10.4998,"n":96,"o":10.54,"t":"2024-12-03T05:00:00Z","v":9617,"vw":10.541979},{"c":10.5717,"h":10.64,"l":10.481,"n":123,"o":10.54,"t":"2024-12-04T05:00:00Z","v":17928,"vw":10.544683},{"c":10.8245,"h":10.87,"l":10.67,"n":143,"o":10.692,"t":"2024-12-05T05:00:00Z","v":14330,"vw":10.780256},{"c":10.955,"h":11.69,"l":10.7999,"n":182,"o":11.69,"t":"2024-12-06T05:00:00Z","v":55013,"vw":11.1122},{"c":10.87,"h":11.005,"l":10.87,"n":129,"o":10.97,"t":"2024-12-09T05:00:00Z","v":19647,"vw":10.943977},{"c":10.99,"h":11.055,"l":10.87,"n":166,"o":10.91,"t":"2024-12-10T05:00:00Z","v":34693,"vw":10.985396},{"c":11.3,"h":11.3,"l":11.1011,"n":159,"o":11.11,"t":"2024-12-11T05:00:00Z","v":23680,"vw":11.234238},{"c":11.52,"h":11.52,"l":11.24,"n":151,"o":11.2599,"t":"2024-12-12T05:00:00Z","v":18136,"vw":11.411966},{"c":11.5,"h":11.625,"l":11.41,"n":158,"o":11.41,"t":"2024-12-13T05:00:00Z","v":20227,"vw":11.515006},{"c":11.82,"h":11.82,"l":11.42,"n":137,"o":11.44,"t":"2024-12-16T05:00:00Z","v":21709,"vw":11.623039},{"c":11.7809,"h":11.97,"l":11.7,"n":93,"o":11.97,"t":"2024-12-17T05:00:00Z","v":6504,"vw":11.800507},{"c":12.0933,"h":12.095,"l":11.66,"n":119,"o":11.69,"t":"2024-12-18T05:00:00Z","v":13467,"vw":11.806621},{"c":12.2804,"h":12.3513,"l":12.001,"n":214,"o":12.125,"t":"2024-12-19T05:00:00Z","v":31851,"vw":12.27333},{"c":11.94,"h":12.19,"l":11.77,"n":330,"o":12.19,"t":"2024-12-20T05:00:00Z","v":34453,"vw":11.940788},{"c":11.72,"h":11.95,"l":11.665,"n":58,"o":11.93,"t":"2024-12-23T05:00:00Z","v":9470,"vw":11.799862},{"c":11.5935,"h":11.7852,"l":11.5935,"n":54,"o":11.74,"t":"2024-12-24T05:00:00Z","v":4208,"vw":11.722683},{"c":11.53,"h":11.65,"l":11.53,"n":56,"o":11.65,"t":"2024-12-26T05:00:00Z","v":13558,"vw":11.571254},{"c":11.655,"h":11.78,"l":11.5942,"n":48,"o":11.6,"t":"2024-12-27T05:00:00Z","v":3879,"vw":11.662786},{"c":11.934,"h":12,"l":11.8801,"n":137,"o":11.8999,"t":"2024-12-30T05:00:00Z","v":17517,"vw":11.928729},{"c":11.9,"h":12.03,"l":11.8001,"n":69,"o":11.94,"t":"2024-12-31T05:00:00Z","v":6326,"vw":11.873357},{"c":11.9044,"h":11.965,"l":11.7105,"n":89,"o":11.84,"t":"2025-01-02T05:00:00Z","v":6734,"vw":11.86074},{"c":11.6945,"h":11.88,"l":11.63,"n":125,"o":11.8365,"t":"2025-01-03T05:00:00Z","v":10995,"vw":11.698023},{"c":11.69,"h":11.725,"l":11.54,"n":89,"o":11.59,"t":"2025-01-06T05:00:00Z","v":15071,"vw":11.606459},{"c":11.6,"h":11.6099,"l":11.5,"n":140,"o":11.52,"t":"2025-01-07T05:00:00Z","v":14465,"vw":11.557302},{"c":11.43,"h":11.7,"l":11.41,"n":98,"o":11.69,"t":"2025-01-08T05:00:00Z","v":10321,"vw":11.467729},{"c":11.5801,"h":11.6164,"l":11.39,"n":61,"o":11.44,"t":"2025-01-10T05:00:00Z","v":5305,"vw":11.489047},{"c":11.3,"h":11.5599,"l":11.2557,"n":221,"o":11.45,"t":"2025-01-13T05:00:00Z","v":19098,"vw":11.355257},{"c":11.49,"h":11.685,"l":11.4344,"n":283,"o":11.4344,"t":"2025-01-14T05:00:00Z","v":33646,"vw":11.549949},{"c":11.4432,"h":11.5591,"l":11.35,"n":116,"o":11.37,"t":"2025-01-15T05:00:00Z","v":9542,"vw":11.393996},{"c":11.3401,"h":11.6099,"l":11.3401,"n":38,"o":11.54,"t":"2025-01-16T05:00:00Z","v":2617,"vw":11.478529},{"c":11.4964,"h":11.4964,"l":11.35,"n":38,"o":11.365,"t":"2025-01-17T05:00:00Z","v":6577,"vw":11.414488},{"c":11.05,"h":11.33,"l":11.03,"n":97,"o":11.33,"t":"2025-01-21T05:00:00Z","v":7416,"vw":11.217208},{"c":11.19,"h":11.28,"l":11.1378,"n":47,"o":11.19,"t":"2025-01-22T05:00:00Z","v":5058,"vw":11.202113},{"c":10.9016,"h":11.2,"l":10.9007,"n":49,"o":11.18,"t":"2025-01-23T05:00:00Z","v":5181,"vw":11.004019},{"c":10.86,"h":10.96,"l":10.8207,"n":108,"o":10.92,"t":"2025-01-24T05:00:00Z","v":14026,"vw":10.867878},{"c":10.4003,"h":10.67,"l":10.38,"n":195,"o":10.6545,"t":"2025-01-27T05:00:00Z","v":17649,"vw":10.534783},{"c":10.5164,"h":10.52,"l":10.37,"n":105,"o":10.48,"t":"2025-01-28T05:00:00Z","v":13227,"vw":10.461874},{"c":10.6524,"h":10.6556,"l":10.56,"n":69,"o":10.5747,"t":"2025-01-29T05:00:00Z","v":7267,"vw":10.60448},{"c":10.4299,"h":10.78,"l":10.365,"n":288,"o":10.78,"t":"2025-01-30T05:00:00Z","v":30241,"vw":10.4208},{"c":10.4856,"h":10.4856,"l":10.28,"n":144,"o":10.3,"t":"2025-01-31T05:00:00Z","v":5844,"vw":10.334778},{"c":10.4001,"h":10.76,"l":10.3201,"n":86,"o":10.76,"t":"2025-02-03T05:00:00Z","v":5175,"vw":10.454297},{"c":10.4902,"h":10.61,"l":10.47,"n":75,"o":10.61,"t":"2025-02-04T05:00:00Z","v":10629,"vw":10.505125},{"c":10.2688,"h":10.54,"l":10.24,"n":82,"o":10.54,"t":"2025-02-05T05:00:00Z","v":15656,"vw":10.324789},{"c":10.4805,"h":10.4913,"l":10.27,"n":63,"o":10.27,"t":"2025-02-06T05:00:00Z","v":8823,"vw":10.40286},{"c":10.5907,"h":10.595,"l":10.3873,"n":39,"o":10.4144,"t":"2025-02-07T05:00:00Z","v":5445,"vw":10.485957},{"c":10.5954,"h":10.71,"l":10.59,"n":113,"o":10.6,"t":"2025-02-10T05:00:00Z","v":19356,"vw":10.65802},{"c":10.6456,"h":10.719,"l":10.62,"n":121,"o":10.71,"t":"2025-02-11T05:00:00Z","v":15628,"vw":10.679765},{"c":10.6694,"h":10.76,"l":10.6,"n":102,"o":10.76,"t":"2025-02-12T05:00:00Z","v":5971,"vw":10.673708},{"c":10.5713,"h":10.8,"l":10.531,"n":209,"o":10.77,"t":"2025-02-13T05:00:00Z","v":25046,"vw":10.619736},{"c":10.8189,"h":10.84,"l":10.57,"n":44,"o":10.57,"t":"2025-02-14T05:00:00Z","v":8472,"vw":10.701475},{"c":10.8796,"h":10.96,"l":10.83,"n":85,"o":10.96,"t":"2025-02-18T05:00:00Z","v":22541,"vw":10.900018},{"c":10.6167,"h":10.9,"l":10.6167,"n":106,"o":10.9,"t":"2025-02-19T05:00:00Z","v":18637,"vw":10.743721},{"c":10.481,"h":10.62,"l":10.44,"n":113,"o":10.61,"t":"2025-02-20T05:00:00Z","v":19964,"vw":10.509972},{"c":10.65,"h":10.665,"l":10.5499,"n":109,"o":10.62,"t":"2025-02-21T05:00:00Z","v":18332,"vw":10.59325},{"c":10.4408,"h":10.52,"l":10.36,"n":51,"o":10.45,"t":"2025-02-24T05:00:00Z","v":9943,"vw":10.400832},{"c":10.2322,"h":10.43,"l":10.23,"n":105,"o":10.3,"t":"2025-02-25T05:00:00Z","v":9107,"vw":10.312481},{"c":10.4073,"h":10.4099,"l":10.26,"n":76,"o":10.26,"t":"2025-02-26T05:00:00Z","v":2528,"vw":10.336138},{"c":10.5009,"h":10.5009,"l":10.36,"n":34,"o":10.38,"t":"2025-02-27T05:00:00Z","v":1159,"vw":10.4278},{"c":10.2557,"h":10.56,"l":10.25,"n":44,"o":10.385,"t":"2025-02-28T05:00:00Z","v":2751,"vw":10.406839},{"c":10.2005,"h":10.21,"l":10.07,"n":66,"o":10.21,"t":"2025-03-03T05:00:00Z","v":4568,"vw":10.144648},{"c":10.32,"h":10.3504,"l":10.171,"n":62,"o":10.192,"t":"2025-03-04T05:00:00Z","v":4954,"vw":10.236723},{"c":10.164,"h":10.28,"l":10.14,"n":41,"o":10.23,"t":"2025-03-05T05:00:00Z","v":2334,"vw":10.192463},{"c":10.2328,"h":10.39,"l":10.2328,"n":32,"o":10.27,"t":"2025-03-06T05:00:00Z","v":2294,"vw":10.326038},{"c":10.2245,"h":10.295,"l":10.17,"n":54,"o":10.21,"t":"2025-03-07T05:00:00Z","v":4780,"vw":10.244957},{"c":10.4576,"h":10.4576,"l":10.24,"n":22,"o":10.24,"t":"2025-03-10T04:00:00Z","v":896,"vw":10.365001},{"c":10.6811,"h":10.7799,"l":10.53,"n":140,"o":10.54,"t":"2025-03-11T04:00:00Z","v":12119,"vw":10.639289},{"c":10.9022,"h":10.97,"l":10.65,"n":96,"o":10.65,"t":"2025-03-12T04:00:00Z","v":12275,"vw":10.869936},{"c":11.0462,"h":11.08,"l":10.8403,"n":61,"o":10.8403,"t":"2025-03-13T04:00:00Z","v":5930,"vw":10.966328},{"c":10.8488,"h":11.14,"l":10.8488,"n":61,"o":11.14,"t":"2025-03-14T04:00:00Z","v":5473,"vw":10.927878},{"c":10.58,"h":10.73,"l":10.56,"n":81,"o":10.7086,"t":"2025-03-17T04:00:00Z","v":8168,"vw":10.59528},{"c":10.5898,"h":10.67,"l":10.56,"n":87,"o":10.61,"t":"2025-03-18T04:00:00Z","v":6229,"vw":10.602621},{"c":10.5899,"h":10.7,"l":10.5899,"n":56,"o":10.63,"t":"2025-03-19T04:00:00Z","v":2320,"vw":10.625702},{"c":10.5721,"h":10.76,"l":10.51,"n":41,"o":10.76,"t":"2025-03-20T04:00:00Z","v":4044,"vw":10.561939},{"c":10.6381,"h":10.75,"l":10.6381,"n":33,"o":10.69,"t":"2025-03-21T04:00:00Z","v":2389,"vw":10.718738},{"c":10.5006,"h":10.555,"l":10.475,"n":61,"o":10.51,"t":"2025-03-24T04:00:00Z","v":4563,"vw":10.50321},{"c":10.7671,"h":10.83,"l":10.52,"n":83,"o":10.52,"t":"2025-03-25T04:00:00Z","v":13645,"vw":10.629746},{"c":10.7637,"h":10.82,"l":10.65,"n":81,"o":10.76,"t":"2025-03-26T04:00:00Z","v":10508,"vw":10.762988},{"c":10.7202,"h":11.65,"l":10.7199,"n":55,"o":11.65,"t":"2025-03-27T04:00:00Z","v":9317,"vw":10.986307},{"c":10.7969,"h":10.81,"l":10.75,"n":52,"o":10.81,"t":"2025-03-28T04:00:00Z","v":4027,"vw":10.776703},{"c":10.5965,"h":11.05,"l":10.58,"n":112,"o":11.05,"t":"2025-03-31T04:00:00Z","v":11691,"vw":10.875611},{"c":11.0249,"h":11.1,"l":10.64,"n":198,"o":10.64,"t":"2025-04-01T04:00:00Z","v":100329,"vw":11.075931},{"c":10.8498,"h":11.42,"l":10.8,"n":154,"o":11.42,"t":"2025-04-02T04:00:00Z","v":29276,"vw":10.98621},{"c":11.0123,"h":11.04,"l":10.67,"n":386,"o":10.67,"t":"2025-04-03T04:00:00Z","v":93943,"vw":10.818944},{"c":12.26,"h":12.26,"l":11.2,"n":178,"o":11.2,"t":"2025-04-04T04:00:00Z","v":12122,"vw":11.706194},{"c":12.416,"h":13.35,"l":12.02,"n":204,"o":13.35,"t":"2025-04-07T04:00:00Z","v":23984,"vw":12.703608},{"c":12.7027,"h":12.7994,"l":11.38,"n":117,"o":11.65,"t":"2025-04-08T04:00:00Z","v":10231,"vw":11.782251},{"c":11.5776,"h":13.4,"l":11.51,"n":373,"o":13.4,"t":"2025-04-09T04:00:00Z","v":57313,"vw":12.445083},{"c":12.2138,"h":12.79,"l":11.57,"n":157,"o":11.57,"t":"2025-04-10T04:00:00Z","v":19389,"vw":12.171957},{"c":11.8816,"h":12.37,"l":11.802,"n":249,"o":12.33,"t":"2025-04-11T04:00:00Z","v":4698,"vw":12.070383},{"c":11.6137,"h":11.7797,"l":11.565,"n":93,"o":11.76,"t":"2025-04-14T04:00:00Z","v":5605,"vw":11.653879},{"c":11.7559,"h":11.7559,"l":11.5,"n":34,"o":11.75,"t":"2025-04-15T04:00:00Z","v":2585,"vw":11.628531},{"c":11.9931,"h":12.06,"l":11.75,"n":58,"o":11.75,"t":"2025-04-16T04:00:00Z","v":2883,"vw":11.846512},{"c":12.1505,"h":12.24,"l":11.98,"n":136,"o":12.24,"t":"2025-04-17T04:00:00Z","v":13088,"vw":12.076039},{"c":12.6776,"h":12.8,"l":12.13,"n":189,"o":12.13,"t":"2025-04-21T04:00:00Z","v":33180,"vw":12.588469},{"c":12.2183,"h":12.5295,"l":12.21,"n":114,"o":12.5201,"t":"2025-04-22T04:00:00Z","v":11284,"vw":12.383756},{"c":12.0824,"h":12.185,"l":11.52,"n":141,"o":11.9,"t":"2025-04-23T04:00:00Z","v":12071,"vw":11.883768},{"c":11.7939,"h":12.16,"l":11.7939,"n":95,"o":12.14,"t":"2025-04-24T04:00:00Z","v":6058,"vw":11.961187},{"c":11.6889,"h":12.065,"l":11.6889,"n":61,"o":11.9593,"t":"2025-04-25T04:00:00Z","v":2272,"vw":11.970142},{"c":11.5826,"h":11.685,"l":11.555,"n":61,"o":11.57,"t":"2025-04-28T04:00:00Z","v":3615,"vw":11.598132},{"c":11.54,"h":11.699,"l":11.4,"n":98,"o":11.591,"t":"2025-04-29T04:00:00Z","v":9934,"vw":11.450753},{"c":11.2863,"h":11.63,"l":11.2863,"n":85,"o":11.34,"t":"2025-04-30T04:00:00Z","v":5969,"vw":11.478143},{"c":11.9244,"h":11.9244,"l":11.58,"n":71,"o":11.6,"t":"2025-05-01T04:00:00Z","v":5194,"vw":11.723544},{"c":11.6148,"h":11.76,"l":11.535,"n":74,"o":11.67,"t":"2025-05-02T04:00:00Z","v":11429,"vw":11.638705},{"c":11.6961,"h":11.75,"l":11.55,"n":84,"o":11.6101,"t":"2025-05-05T04:00:00Z","v":6869,"vw":11.67936},{"c":12.3334,"h":12.35,"l":11.9,"n":84,"o":11.9,"t":"2025-05-06T04:00:00Z","v":6000,"vw":12.192027},{"c":12.1426,"h":12.295,"l":12.1138,"n":58,"o":12.2,"t":"2025-05-07T04:00:00Z","v":10042,"vw":12.204857},{"c":12.3696,"h":12.44,"l":12.165,"n":178,"o":12.41,"t":"2025-05-08T04:00:00Z","v":30940,"vw":12.312593},{"c":12.6419,"h":12.6419,"l":12.29,"n":96,"o":12.32,"t":"2025-05-09T04:00:00Z","v":6660,"vw":12.429379},{"c":12.0656,"h":12.97,"l":12.005,"n":262,"o":12.97,"t":"2025-05-12T04:00:00Z","v":45816,"vw":12.353738},{"c":12.7573,"h":12.7573,"l":12.48,"n":250,"o":12.5,"t":"2025-05-13T04:00:00Z","v":31555,"vw":12.617683},{"c":13.3513,"h":13.3513,"l":12.6416,"n":290,"o":12.75,"t":"2025-05-14T04:00:00Z","v":86901,"vw":13.299952},{"c":13.0378,"h":13.6438,"l":13.01,"n":225,"o":13.51,"t":"2025-05-15T04:00:00Z","v":82159,"vw":13.117221},{"c":12.5,"h":12.96,"l":12.5,"n":178,"o":12.83,"t":"2025-05-16T04:00:00Z","v":20001,"vw":12.720529},{"c":12.265,"h":12.61,"l":12.265,"n":99,"o":12.61,"t":"2025-05-19T04:00:00Z","v":10771,"vw":12.382634},{"c":12.215,"h":12.36,"l":12.16,"n":112,"o":12.36,"t":"2025-05-20T04:00:00Z","v":11344,"vw":12.218276},{"c":12.7725,"h":12.7725,"l":12.2601,"n":102,"o":12.38,"t":"2025-05-21T04:00:00Z","v":8568,"vw":12.593131},{"c":12.996,"h":13.05,"l":12.86,"n":119,"o":12.99,"t":"2025-05-22T04:00:00Z","v":7488,"vw":12.9516},{"c":13.0537,"h":13.22,"l":13.01,"n":81,"o":13.22,"t":"2025-05-23T04:00:00Z","v":11470,"vw":13.106866},{"c":12.693,"h":12.845,"l":12.63,"n":127,"o":12.78,"t":"2025-05-27T04:00:00Z","v":13135,"vw":12.747424},{"c":12.8426,"h":12.8426,"l":12.6,"n":93,"o":12.61,"t":"2025-05-28T04:00:00Z","v":11577,"vw":12.671766},{"c":12.6691,"h":12.78,"l":12.66,"n":61,"o":12.71,"t":"2025-05-29T04:00:00Z","v":4295,"vw":12.698751},{"c":12.5767,"h":12.82,"l":12.49,"n":99,"o":12.82,"t":"2025-05-30T04:00:00Z","v":8493,"vw":12.568199},{"c":12.5928,"h":12.8501,"l":12.57,"n":88,"o":12.57,"t":"2025-06-02T04:00:00Z","v":7280,"vw":12.737145},{"c":12.5394,"h":12.76,"l":12.48,"n":53,"o":12.76,"t":"2025-06-03T04:00:00Z","v":3707,"vw":12.603744},{"c":12.54,"h":12.54,"l":12.31,"n":135,"o":12.48,"t":"2025-06-04T04:00:00Z","v":11654,"vw":12.429039},{"c":12.5422,"h":12.63,"l":12.41,"n":95,"o":12.4582,"t":"2025-06-05T04:00:00Z","v":5785,"vw":12.489081},{"c":12.3073,"h":12.4452,"l":12.305,"n":102,"o":12.33,"t":"2025-06-06T04:00:00Z","v":6875,"vw":12.338271},{"c":12.3305,"h":12.43,"l":12.2608,"n":193,"o":12.2709,"t":"2025-06-09T04:00:00Z","v":15952,"vw":12.319001},{"c":12.1051,"h":12.31,"l":12.04,"n":174,"o":12.31,"t":"2025-06-10T04:00:00Z","v":23022,"vw":12.104277},{"c":12.084,"h":12.12,"l":11.9101,"n":126,"o":12.01,"t":"2025-06-11T04:00:00Z","v":10898,"vw":12.008599},{"c":11.9056,"h":12.17,"l":11.9056,"n":45,"o":12.17,"t":"2025-06-12T04:00:00Z","v":1668,"vw":12.02225},{"c":12.0404,"h":12.0404,"l":11.81,"n":86,"o":11.8862,"t":"2025-06-13T04:00:00Z","v":3846,"vw":11.882192},{"c":12.0611,"h":12.22,"l":11.891,"n":119,"o":11.9029,"t":"2025-06-16T04:00:00Z","v":15992,"vw":12.07887},{"c":12.45,"h":12.49,"l":12.1,"n":152,"o":12.1,"t":"2025-06-17T04:00:00Z","v":7251,"vw":12.380053},{"c":12.5438,"h":12.6099,"l":12.45,"n":62,"o":12.5,"t":"2025-06-18T04:00:00Z","v":8437,"vw":12.505112},{"c":12.69,"h":12.7,"l":12.5,"n":96,"o":12.5,"t":"2025-06-20T04:00:00Z","v":9453,"vw":12.683288},{"c":12.6538,"h":12.75,"l":12.58,"n":46,"o":12.75,"t":"2025-06-23T04:00:00Z","v":4019,"vw":12.688098},{"c":12.3359,"h":12.6,"l":12.28,"n":60,"o":12.6,"t":"2025-06-24T04:00:00Z","v":8090,"vw":12.455038},{"c":12.2628,"h":13.57,"l":12.2627,"n":37,"o":13.57,"t":"2025-06-25T04:00:00Z","v":5545,"vw":12.790298},{"c":12.2252,"h":12.2604,"l":12.06,"n":73,"o":12.17,"t":"2025-06-26T04:00:00Z","v":6665,"vw":12.158777},{"c":12.25,"h":12.3095,"l":12.09,"n":42,"o":12.1,"t":"2025-06-27T04:00:00Z","v":2758,"vw":12.171909},{"c":12.105,"h":12.21,"l":12.09,"n":88,"o":12.15,"t":"2025-06-30T04:00:00Z","v":7339,"vw":12.144211},{"c":11.7812,"h":12.0901,"l":11.5905,"n":113,"o":12.09,"t":"2025-07-01T04:00:00Z","v":15171,"vw":11.783204},{"c":12.0124,"h":12.0124,"l":11.8935,"n":106,"o":11.95,"t":"2025-07-02T04:00:00Z","v":11260,"vw":11.960977},{"c":11.9761,"h":12.0454,"l":11.92,"n":27,"o":11.95,"t":"2025-07-03T04:00:00Z","v":2314,"vw":11.955358},{"c":12.23,"h":12.31,"l":11.95,"n":144,"o":11.95,"t":"2025-07-07T04:00:00Z","v":7674,"vw":12.191697},{"c":12.0993,"h":12.195,"l":12,"n":80,"o":12.195,"t":"2025-07-08T04:00:00Z","v":9733,"vw":12.040813},{"c":12.007,"h":12.18,"l":11.98,"n":65,"o":12.055,"t":"2025-07-09T04:00:00Z","v":5000,"vw":12.102433},{"c":11.8765,"h":11.9052,"l":11.75,"n":69,"o":11.9052,"t":"2025-07-10T04:00:00Z","v":5183,"vw":11.805398},{"c":12.0852,"h":12.22,"l":12.0852,"n":52,"o":12.0924,"t":"2025-07-11T04:00:00Z","v":2250,"vw":12.145464},{"c":12.1087,"h":12.24,"l":12.0893,"n":67,"o":12.24,"t":"2025-07-14T04:00:00Z","v":4738,"vw":12.12389},{"c":12.5279,"h":12.535,"l":12.4095,"n":130,"o":12.41,"t":"2025-07-15T04:00:00Z","v":9512,"vw":12.45445},{"c":12.2437,"h":12.4285,"l":12.2303,"n":75,"o":12.373,"t":"2025-07-16T04:00:00Z","v":4797,"vw":12.335594},{"c":12.55,"h":12.577,"l":12.353,"n":105,"o":12.353,"t":"2025-07-17T04:00:00Z","v":7574,"vw":12.504018},{"c":12.7291,"h":12.75,"l":12.4935,"n":203,"o":12.5474,"t":"2025-07-18T04:00:00Z","v":15725,"vw":12.663545},{"c":12.8495,"h":12.858,"l":12.6935,"n":99,"o":12.767,"t":"2025-07-21T04:00:00Z","v":9757,"vw":12.748645},{"c":12.3626,"h":12.75,"l":12.31,"n":105,"o":12.75,"t":"2025-07-22T04:00:00Z","v":11464,"vw":12.461061},{"c":11.8806,"h":12.13,"l":11.88,"n":172,"o":12.02,"t":"2025-07-23T04:00:00Z","v":15782,"vw":12.00151},{"c":11.96,"h":12.03,"l":11.835,"n":70,"o":12.03,"t":"2025-07-24T04:00:00Z","v":9624,"vw":11.942171},{"c":11.8531,"h":11.95,"l":11.83,"n":53,"o":11.84,"t":"2025-07-25T04:00:00Z","v":3517,"vw":11.870192},{"c":12.0694,"h":12.08,"l":11.88,"n":53,"o":11.915,"t":"2025-07-28T04:00:00Z","v":5006,"vw":11.96607},{"c":12.2258,"h":12.46,"l":12.1201,"n":78,"o":12.46,"t":"2025-07-29T04:00:00Z","v":8321,"vw":12.256355},{"c":12.2673,"h":12.35,"l":12.04,"n":68,"o":12.23,"t":"2025-07-30T04:00:00Z","v":7367,"vw":12.256262},{"c":12.9489,"h":13.05,"l":12.38,"n":179,"o":12.38,"t":"2025-07-31T04:00:00Z","v":19470,"vw":12.765816},{"c":12.83,"h":13.06,"l":12.7901,"n":100,"o":13.06,"t":"2025-08-01T04:00:00Z","v":13268,"vw":12.897792},{"c":12.4745,"h":12.77,"l":12.4745,"n":135,"o":12.65,"t":"2025-08-04T04:00:00Z","v":15370,"vw":12.59568},{"c":12.5631,"h":12.66,"l":12.51,"n":84,"o":12.66,"t":"2025-08-05T04:00:00Z","v":5377,"vw":12.587686},{"c":12.945,"h":12.945,"l":12.73,"n":88,"o":12.73,"t":"2025-08-06T04:00:00Z","v":6039,"vw":12.789487},{"c":13.2601,"h":13.4599,"l":13.05,"n":137,"o":13.05,"t":"2025-08-07T04:00:00Z","v":16335,"vw":13.308598},{"c":13.0232,"h":13.21,"l":12.94,"n":97,"o":13.0442,"t":"2025-08-08T04:00:00Z","v":11321,"vw":13.015594},{"c":13.0187,"h":13.0187,"l":12.8113,"n":72,"o":12.89,"t":"2025-08-11T04:00:00Z","v":8587,"vw":12.938594},{"c":12.842,"h":13.06,"l":12.83,"n":135,"o":13.06,"t":"2025-08-12T04:00:00Z","v":14297,"vw":12.934082},{"c":12.41,"h":12.72,"l":12.405,"n":166,"o":12.72,"t":"2025-08-13T04:00:00Z","v":21439,"vw":12.532665},{"c":12.2933,"h":12.6,"l":12.29,"n":139,"o":12.36,"t":"2025-08-14T04:00:00Z","v":19185,"vw":12.453889},{"c":11.8993,"h":12.1,"l":11.857,"n":126,"o":12.07,"t":"2025-08-15T04:00:00Z","v":11372,"vw":11.960609},{"c":11.9503,"h":12.77,"l":11.81,"n":124,"o":12.77,"t":"2025-08-18T04:00:00Z","v":14252,"vw":12.039795},{"c":11.77,"h":11.9106,"l":11.75,"n":119,"o":11.88,"t":"2025-08-19T04:00:00Z","v":17302,"vw":11.830471},{"c":11.6864,"h":11.8511,"l":11.61,"n":84,"o":11.69,"t":"2025-08-20T04:00:00Z","v":9522,"vw":11.745223},{"c":11.7565,"h":11.78,"l":11.5,"n":79,"o":11.66,"t":"2025-08-21T04:00:00Z","v":7478,"vw":11.673208},{"c":11.6115,"h":11.6115,"l":11.5,"n":60,"o":11.5658,"t":"2025-08-22T04:00:00Z","v":3506,"vw":11.562668},{"c":11.89,"h":11.94,"l":11.76,"n":100,"o":11.78,"t":"2025-08-25T04:00:00Z","v":9227,"vw":11.841306},{"c":11.7777,"h":11.8702,"l":11.77,"n":70,"o":11.825,"t":"2025-08-26T04:00:00Z","v":3595,"vw":11.822242},{"c":11.7805,"h":11.8455,"l":11.66,"n":31,"o":11.71,"t":"2025-08-27T04:00:00Z","v":1173,"vw":11.751316},{"c":11.8848,"h":11.9963,"l":11.8848,"n":48,"o":11.94,"t":"2025-08-28T04:00:00Z","v":2596,"vw":11.97133},{"c":11.743,"h":11.84,"l":11.743,"n":56,"o":11.8254,"t":"2025-08-29T04:00:00Z","v":3426,"vw":11.811459},{"c":11.7456,"h":11.84,"l":11.7445,"n":60,"o":11.77,"t":"2025-09-02T04:00:00Z","v":2432,"vw":11.802058},{"c":11.8681,"h":11.9497,"l":11.8009,"n":52,"o":11.8009,"t":"2025-09-03T04:00:00Z","v":3626,"vw":11.859304},{"c":11.7535,"h":11.7905,"l":11.74,"n":37,"o":11.78,"t":"2025-09-04T04:00:00Z","v":2034,"vw":11.778844},{"c":11.7064,"h":11.74,"l":11.65,"n":53,"o":11.67,"t":"2025-09-05T04:00:00Z","v":2908,"vw":11.697857},{"c":11.6801,"h":11.9138,"l":11.68,"n":83,"o":11.9138,"t":"2025-09-08T04:00:00Z","v":8366,"vw":11.775871},{"c":11.58,"h":11.67,"l":11.57,"n":48,"o":11.59,"t":"2025-09-09T04:00:00Z","v":5048,"vw":11.600557},{"c":11.7685,"h":11.852,"l":11.7009,"n":54,"o":11.7009,"t":"2025-09-10T04:00:00Z","v":6094,"vw":11.809137},{"c":11.367,"h":11.5907,"l":11.36,"n":67,"o":11.5907,"t":"2025-09-11T04:00:00Z","v":6117,"vw":11.386915},{"c":11.6331,"h":11.6331,"l":11.45,"n":89,"o":11.45,"t":"2025-09-12T04:00:00Z","v":2624,"vw":11.545647},{"c":11.8527,"h":11.9,"l":11.82,"n":88,"o":11.85,"t":"2025-09-15T04:00:00Z","v":11241,"vw":11.866476},{"c":11.8582,"h":11.91,"l":11.84,"n":30,"o":11.86,"t":"2025-09-16T04:00:00Z","v":1360,"vw":11.861365},{"c":11.8304,"h":11.98,"l":11.7095,"n":91,"o":11.98,"t":"2025-09-17T04:00:00Z","v":13127,"vw":11.754681},{"c":11.7705,"h":11.83,"l":11.71,"n":36,"o":11.72,"t":"2025-09-18T04:00:00Z","v":1780,"vw":11.758344},{"c":11.8033,"h":11.8033,"l":11.8033,"n":20,"o":11.8033,"t":"2025-09-19T04:00:00Z","v":165,"vw":11.8033},{"c":11.8152,"h":11.8976,"l":11.78,"n":109,"o":11.8976,"t":"2025-09-22T04:00:00Z","v":14490,"vw":11.816747},{"c":11.79,"h":11.81,"l":11.73,"n":89,"o":11.7553,"t":"2025-09-23T04:00:00Z","v":12991,"vw":11.771809},{"c":11.7645,"h":11.7645,"l":11.7,"n":42,"o":11.72,"t":"2025-09-24T04:00:00Z","v":2381,"vw":11.722076},{"c":12.1532,"h":12.215,"l":11.9246,"n":86,"o":11.9246,"t":"2025-09-25T04:00:00Z","v":8514,"vw":12.129724},{"c":11.91,"h":12.08,"l":11.88,"n":113,"o":12.07,"t":"2025-09-26T04:00:00Z","v":10727,"vw":11.993756},{"c":11.8871,"h":12.04,"l":11.83,"n":78,"o":11.83,"t":"2025-09-29T04:00:00Z","v":8836,"vw":11.916877},{"c":11.2672,"h":11.795,"l":11.24,"n":130,"o":11.79,"t":"2025-09-30T04:00:00Z","v":15308,"vw":11.460875},{"c":10.6112,"h":11.014,"l":10.56,"n":176,"o":11.014,"t":"2025-10-01T04:00:00Z","v":24132,"vw":10.823534},{"c":10.6418,"h":10.7565,"l":10.61,"n":78,"o":10.61,"t":"2025-10-02T04:00:00Z","v":6967,"vw":10.670487},{"c":10.4092,"h":10.41,"l":10.3,"n":93,"o":10.41,"t":"2025-10-03T04:00:00Z","v":3099,"vw":10.338058},{"c":10.5119,"h":10.5241,"l":10.3505,"n":99,"o":10.4,"t":"2025-10-06T04:00:00Z","v":7742,"vw":10.447908},{"c":10.4958,"h":10.53,"l":10.4958,"n":27,"o":10.53,"t":"2025-10-07T04:00:00Z","v":669,"vw":10.525},{"c":10.4626,"h":10.4626,"l":10.16,"n":40,"o":10.16,"t":"2025-10-08T04:00:00Z","v":1641,"vw":10.311942},{"c":10.5147,"h":10.5147,"l":10.44,"n":40,"o":10.44,"t":"2025-10-09T04:00:00Z","v":1094,"vw":10.47625},{"c":10.79,"h":10.81,"l":10.52,"n":40,"o":10.52,"t":"2025-10-10T04:00:00Z","v":3124,"vw":10.697766},{"c":10.8317,"h":10.89,"l":10.7399,"n":115,"o":10.89,"t":"2025-10-13T04:00:00Z","v":6272,"vw":10.789978},{"c":10.794,"h":10.923,"l":10.794,"n":45,"o":10.923,"t":"2025-10-14T04:00:00Z","v":2913,"vw":10.869562},{"c":10.7866,"h":10.93,"l":10.7598,"n":35,"o":10.93,"t":"2025-10-15T04:00:00Z","v":1668,"vw":10.78036},{"c":10.8225,"h":10.83,"l":10.62,"n":58,"o":10.64,"t":"2025-10-16T04:00:00Z","v":6199,"vw":10.684447},{"c":10.6757,"h":10.8101,"l":10.6629,"n":55,"o":10.8101,"t":"2025-10-17T04:00:00Z","v":5944,"vw":10.684562},{"c":10.48,"h":10.5468,"l":10.41,"n":114,"o":10.54,"t":"2025-10-20T04:00:00Z","v":13159,"vw":10.472235},{"c":10.3858,"h":10.47,"l":10.3664,"n":46,"o":10.44,"t":"2025-10-21T04:00:00Z","v":2057,"vw":10.426807},{"c":10.2814,"h":10.2814,"l":10.2814,"n":16,"o":10.2814,"t":"2025-10-22T04:00:00Z","v":79,"vw":10.2814},{"c":10.2801,"h":10.2801,"l":10.28,"n":34,"o":10.28,"t":"2025-10-23T04:00:00Z","v":1164,"vw":10.28},{"c":10.2729,"h":10.2729,"l":10.26,"n":27,"o":10.26,"t":"2025-10-24T04:00:00Z","v":692,"vw":10.26},{"c":10.28,"h":10.36,"l":10.21,"n":50,"o":10.3468,"t":"2025-10-27T04:00:00Z","v":2840,"vw":10.288795},{"c":10.3671,"h":10.3898,"l":10.3671,"n":37,"o":10.37,"t":"2025-10-28T04:00:00Z","v":3818,"vw":10.370716},{"c":10.54,"h":10.6,"l":10.39,"n":52,"o":10.48,"t":"2025-10-29T04:00:00Z","v":2552,"vw":10.515428},{"c":10.5534,"h":10.5534,"l":10.3831,"n":41,"o":10.3831,"t":"2025-10-30T04:00:00Z","v":1936,"vw":10.434134},{"c":10.5349,"h":10.635,"l":10.53,"n":36,"o":10.635,"t":"2025-10-31T04:00:00Z","v":1023,"vw":10.5732},{"c":10.5559,"h":10.74,"l":10.5559,"n":44,"o":10.74,"t":"2025-11-03T05:00:00Z","v":1133,"vw":10.618936},{"c":10.4979,"h":10.55,"l":10.41,"n":84,"o":10.55,"t":"2025-11-04T05:00:00Z","v":5479,"vw":10.482466},{"c":10.3593,"h":10.473,"l":10.29,"n":76,"o":10.415,"t":"2025-11-05T05:00:00Z","v":4614,"vw":10.375382},{"c":10.3211,"h":10.53,"l":10.31,"n":124,"o":10.53,"t":"2025-11-06T05:00:00Z","v":12144,"vw":10.383068},{"c":10.3243,"h":10.49,"l":10.3243,"n":137,"o":10.45,"t":"2025-11-07T05:00:00Z","v":17494,"vw":10.437333},{"c":10.15,"h":10.29,"l":10.1433,"n":98,"o":10.29,"t":"2025-11-10T05:00:00Z","v":6402,"vw":10.230961},{"c":9.6568,"h":10.05,"l":9.65,"n":130,"o":10.05,"t":"2025-11-11T05:00:00Z","v":19499,"vw":9.736968},{"c":9.4074,"h":9.65,"l":9.4,"n":151,"o":9.65,"t":"2025-11-12T05:00:00Z","v":25422,"vw":9.493954},{"c":9.4223,"h":9.4295,"l":9.21,"n":122,"o":9.33,"t":"2025-11-13T05:00:00Z","v":19897,"vw":9.301062},{"c":9.5399,"h":9.6,"l":9.42,"n":98,"o":9.5,"t":"2025-11-14T05:00:00Z","v":21482,"vw":9.511831},{"c":9.56,"h":9.79,"l":9.37,"n":205,"o":9.79,"t":"2025-11-17T05:00:00Z","v":32246,"vw":9.481902},{"c":9.4406,"h":9.56,"l":9.42,"n":80,"o":9.56,"t":"2025-11-18T05:00:00Z","v":4894,"vw":9.459205},{"c":9.4795,"h":9.55,"l":9.4795,"n":69,"o":9.505,"t":"2025-11-19T05:00:00Z","v":6729,"vw":9.505677},{"c":9.5991,"h":9.5991,"l":9.385,"n":73,"o":9.4168,"t":"2025-11-20T05:00:00Z","v":4475,"vw":9.5152},{"c":9.1609,"h":9.4859,"l":9.105,"n":120,"o":9.4859,"t":"2025-11-21T05:00:00Z","v":21308,"vw":9.358656},{"c":9.1244,"h":9.23,"l":9.06,"n":117,"o":9.23,"t":"2025-11-24T05:00:00Z","v":9989,"vw":9.112444},{"c":8.7258,"h":8.95,"l":8.715,"n":146,"o":8.95,"t":"2025-11-25T05:00:00Z","v":16112,"vw":8.786842},{"c":8.7443,"h":8.78,"l":8.7099,"n":84,"o":8.71,"t":"2025-11-26T05:00:00Z","v":5465,"vw":8.743332},{"c":8.8602,"h":8.918,"l":8.6,"n":159,"o":8.6,"t":"2025-11-28T05:00:00Z","v":18781,"vw":8.85491},{"c":9.1226,"h":9.13,"l":8.911,"n":123,"o":9,"t":"2025-12-01T05:00:00Z","v":15157,"vw":9.02389},{"c":9.23,"h":9.24,"l":9.14,"n":137,"o":9.2073,"t":"2025-12-02T05:00:00Z","v":26656,"vw":9.225041},{"c":9.14,"h":9.18,"l":9.11,"n":85,"o":9.14,"t":"2025-12-03T05:00:00Z","v":12014,"vw":9.129115},{"c":9.3153,"h":9.3499,"l":9.17,"n":44,"o":9.17,"t":"2025-12-04T05:00:00Z","v":6805,"vw":9.209509},{"c":9.36,"h":9.41,"l":9.28,"n":53,"o":9.3,"t":"2025-12-05T05:00:00Z","v":5116,"vw":9.381945},{"c":9.6225,"h":9.64,"l":9.5,"n":69,"o":9.5,"t":"2025-12-08T05:00:00Z","v":6415,"vw":9.570017},{"c":9.81,"h":9.81,"l":9.5205,"n":66,"o":9.5205,"t":"2025-12-09T05:00:00Z","v":13797,"vw":9.629359},{"c":9.515,"h":9.8302,"l":9.5105,"n":99,"o":9.8302,"t":"2025-12-10T05:00:00Z","v":19092,"vw":9.560422},{"c":9.3522,"h":9.3522,"l":9.3301,"n":26,"o":9.3301,"t":"2025-12-11T05:00:00Z","v":452,"vw":9.33505},{"c":9.27,"h":9.34,"l":9.24,"n":96,"o":9.25,"t":"2025-12-12T05:00:00Z","v":18393,"vw":9.248977},{"c":9.03,"h":9.22,"l":9.03,"n":71,"o":9.22,"t":"2025-12-15T05:00:00Z","v":9781,"vw":9.164372},{"c":9.2722,"h":9.3867,"l":9.2,"n":78,"o":9.2,"t":"2025-12-16T05:00:00Z","v":4234,"vw":9.284192},{"c":9.3,"h":9.32,"l":9.25,"n":20,"o":9.25,"t":"2025-12-17T05:00:00Z","v":1714,"vw":9.268265},{"c":9.29,"h":9.29,"l":9.17,"n":38,"o":9.2,"t":"2025-12-18T05:00:00Z","v":3504,"vw":9.219833},{"c":9.2,"h":9.35,"l":9.14,"n":81,"o":9.35,"t":"2025-12-19T05:00:00Z","v":6704,"vw":9.173768},{"c":9.06,"h":9.18,"l":9.06,"n":70,"o":9.18,"t":"2025-12-22T05:00:00Z","v":3117,"vw":9.111142},{"c":9.109,"h":9.17,"l":9.09,"n":51,"o":9.17,"t":"2025-12-23T05:00:00Z","v":3795,"vw":9.123127},{"c":8.94,"h":8.98,"l":8.93,"n":47,"o":8.97,"t":"2025-12-24T05:00:00Z","v":3102,"vw":8.950355},{"c":8.9287,"h":9.03,"l":8.9287,"n":70,"o":9,"t":"2025-12-26T05:00:00Z","v":7070,"vw":8.977222},{"c":8.95,"h":8.95,"l":8.92,"n":25,"o":8.92,"t":"2025-12-29T05:00:00Z","v":1228,"vw":8.931387},{"c":9.01,"h":9.01,"l":8.92,"n":49,"o":8.95,"t":"2025-12-30T05:00:00Z","v":5877,"vw":8.953543},{"c":9.07,"h":9.08,"l":8.97,"n":85,"o":9.02,"t":"2025-12-31T05:00:00Z","v":9007,"vw":9.029303},{"c":8.99,"h":9.02,"l":8.988,"n":77,"o":9.01,"t":"2026-01-02T05:00:00Z","v":5123,"vw":9.009031},{"c":9.08,"h":9.26,"l":9.05,"n":69,"o":9.09,"t":"2026-01-05T05:00:00Z","v":7615,"vw":9.116663},{"c":8.7081,"h":8.99,"l":8.7081,"n":128,"o":8.99,"t":"2026-01-06T05:00:00Z","v":7526,"vw":8.768291},{"c":8.5258,"h":8.5699,"l":8.5258,"n":55,"o":8.5325,"t":"2026-01-07T05:00:00Z","v":1390,"vw":8.556242},{"c":8.69,"h":8.69,"l":8.46,"n":82,"o":8.46,"t":"2026-01-08T05:00:00Z","v":4000,"vw":8.636186},{"c":8.7921,"h":8.7921,"l":8.73,"n":27,"o":8.73,"t":"2026-01-09T05:00:00Z","v":520,"vw":8.734},{"c":8.7887,"h":8.895,"l":8.7887,"n":39,"o":8.89,"t":"2026-01-12T05:00:00Z","v":2115,"vw":8.83863},{"c":8.8785,"h":8.9672,"l":8.86,"n":29,"o":8.9,"t":"2026-01-13T05:00:00Z","v":2072,"vw":8.924274},{"c":8.7472,"h":8.865,"l":8.7472,"n":36,"o":8.8009,"t":"2026-01-14T05:00:00Z","v":2399,"vw":8.839713},{"c":8.8565,"h":8.93,"l":8.73,"n":76,"o":8.73,"t":"2026-01-15T05:00:00Z","v":11393,"vw":8.855936},{"c":8.9823,"h":8.9823,"l":8.9299,"n":26,"o":8.93,"t":"2026-01-16T05:00:00Z","v":591,"vw":8.942475},{"c":9.05,"h":9.11,"l":8.98,"n":78,"o":9.11,"t":"2026-01-20T05:00:00Z","v":15163,"vw":9.066939},{"c":8.7078,"h":8.715,"l":8.69,"n":28,"o":8.69,"t":"2026-01-21T05:00:00Z","v":391,"vw":8.703636},{"c":8.7053,"h":8.7499,"l":8.661,"n":31,"o":8.7499,"t":"2026-01-22T05:00:00Z","v":1011,"vw":8.702571},{"c":8.8055,"h":8.85,"l":8.8,"n":25,"o":8.85,"t":"2026-01-23T05:00:00Z","v":715,"vw":8.816071},{"c":8.7337,"h":8.7337,"l":8.71,"n":38,"o":8.73,"t":"2026-01-26T05:00:00Z","v":3656,"vw":8.726454},{"c":9.034,"h":9.11,"l":8.84,"n":94,"o":9.11,"t":"2026-01-27T05:00:00Z","v":11821,"vw":8.957298},{"c":9.1675,"h":9.27,"l":9.155,"n":104,"o":9.1799,"t":"2026-01-28T05:00:00Z","v":17841,"vw":9.200905},{"c":9.2276,"h":9.2276,"l":9.145,"n":40,"o":9.145,"t":"2026-01-29T05:00:00Z","v":2112,"vw":9.185206},{"c":9.1254,"h":9.3,"l":9.11,"n":150,"o":9.27,"t":"2026-01-30T05:00:00Z","v":24065,"vw":9.2244},{"c":9.0113,"h":9.1,"l":8.9675,"n":34,"o":9.1,"t":"2026-02-02T05:00:00Z","v":3047,"vw":9.017872},{"c":9.1933,"h":9.23,"l":8.88,"n":87,"o":8.89,"t":"2026-02-03T05:00:00Z","v":11189,"vw":9.045755},{"c":8.9792,"h":9.09,"l":8.89,"n":53,"o":9.0335,"t":"2026-02-04T05:00:00Z","v":5301,"vw":8.956799},{"c":9.1101,"h":9.1101,"l":9.01,"n":42,"o":9.01,"t":"2026-02-05T05:00:00Z","v":1399,"vw":9.052059},{"c":8.7833,"h":8.87,"l":8.78,"n":41,"o":8.87,"t":"2026-02-06T05:00:00Z","v":1169,"vw":8.805765},{"c":8.9449,"h":8.9449,"l":8.86,"n":33,"o":8.88,"t":"2026-02-09T05:00:00Z","v":882,"vw":8.909319},{"c":9.07,"h":9.08,"l":8.85,"n":79,"o":8.85,"t":"2026-02-10T05:00:00Z","v":15747,"vw":9.045064},{"c":8.9468,"h":9.18,"l":8.9468,"n":72,"o":9.18,"t":"2026-02-11T05:00:00Z","v":30359,"vw":9.170084},{"c":8.9765,"h":9.05,"l":8.84,"n":40,"o":9.05,"t":"2026-02-12T05:00:00Z","v":4696,"vw":8.912502},{"c":8.8283,"h":8.89,"l":8.7299,"n":69,"o":8.89,"t":"2026-02-13T05:00:00Z","v":10268,"vw":8.808071},{"c":8.82,"h":8.89,"l":8.73,"n":69,"o":8.76,"t":"2026-02-17T05:00:00Z","v":7154,"vw":8.781444},{"c":8.8025,"h":8.91,"l":8.8025,"n":27,"o":8.8825,"t":"2026-02-18T05:00:00Z","v":1042,"vw":8.86938},{"c":8.8642,"h":8.939,"l":8.8642,"n":41,"o":8.93,"t":"2026-02-19T05:00:00Z","v":3944,"vw":8.920239},{"c":8.918,"h":8.98,"l":8.9102,"n":44,"o":8.97,"t":"2026-02-20T05:00:00Z","v":5735,"vw":8.95307},{"c":8.7368,"h":8.8,"l":8.69,"n":155,"o":8.74,"t":"2026-02-23T05:00:00Z","v":78483,"vw":8.780279},{"c":8.7944,"h":8.7944,"l":8.72,"n":19,"o":8.765,"t":"2026-02-24T05:00:00Z","v":2017,"vw":8.76236},{"c":8.7945,"h":8.8299,"l":8.7,"n":49,"o":8.71,"t":"2026-02-25T05:00:00Z","v":3173,"vw":8.774574},{"c":8.8552,"h":9,"l":8.8552,"n":32,"o":8.87,"t":"2026-02-26T05:00:00Z","v":1642,"vw":8.938808},{"c":8.5604,"h":8.81,"l":8.5604,"n":44,"o":8.81,"t":"2026-02-27T05:00:00Z","v":4959,"vw":8.694383},{"c":8.7149,"h":8.7501,"l":8.6019,"n":51,"o":8.6019,"t":"2026-03-02T05:00:00Z","v":3613,"vw":8.709925},{"c":8.928,"h":9.03,"l":8.885,"n":46,"o":8.95,"t":"2026-03-03T05:00:00Z","v":2392,"vw":8.975544},{"c":8.8745,"h":9.0399,"l":8.81,"n":44,"o":8.94,"t":"2026-03-04T05:00:00Z","v":3288,"vw":8.872244},{"c":9.26,"h":9.4,"l":9.14,"n":186,"o":9.2,"t":"2026-03-05T05:00:00Z","v":38787,"vw":9.313294},{"c":9.393,"h":9.59,"l":9.393,"n":166,"o":9.45,"t":"2026-03-06T05:00:00Z","v":33965,"vw":9.496651},{"c":9.2194,"h":9.59,"l":9.2194,"n":229,"o":9.53,"t":"2026-03-09T04:00:00Z","v":125083,"vw":9.506264},{"c":9.3518,"h":9.36,"l":9.248,"n":57,"o":9.295,"t":"2026-03-10T04:00:00Z","v":18673,"vw":9.289945},{"c":9.3837,"h":9.48,"l":9.3837,"n":34,"o":9.39,"t":"2026-03-11T04:00:00Z","v":4357,"vw":9.412084},{"c":9.7045,"h":9.73,"l":9.45,"n":119,"o":9.57,"t":"2026-03-12T04:00:00Z","v":10757,"vw":9.612454},{"c":9.769,"h":9.79,"l":9.525,"n":48,"o":9.68,"t":"2026-03-13T04:00:00Z","v":4287,"vw":9.644696},{"c":9.6243,"h":9.672,"l":9.55,"n":95,"o":9.55,"t":"2026-03-16T04:00:00Z","v":12812,"vw":9.61806},{"c":9.8036,"h":9.8036,"l":9.61,"n":55,"o":9.61,"t":"2026-03-17T04:00:00Z","v":3236,"vw":9.727312},{"c":10.1323,"h":10.1323,"l":9.96,"n":97,"o":9.98,"t":"2026-03-18T04:00:00Z","v":9860,"vw":10.062598},{"c":10.2,"h":10.27,"l":10.02,"n":103,"o":10.27,"t":"2026-03-19T04:00:00Z","v":16138,"vw":10.119292},{"c":10.3801,"h":10.4682,"l":10.2,"n":98,"o":10.215,"t":"2026-03-20T04:00:00Z","v":8082,"vw":10.358967},{"c":10.3716,"h":10.375,"l":10.01,"n":61,"o":10.01,"t":"2026-03-23T04:00:00Z","v":6877,"vw":10.262268},{"c":10.41,"h":10.52,"l":10.335,"n":153,"o":10.52,"t":"2026-03-24T04:00:00Z","v":90610,"vw":10.484463},{"c":10.1841,"h":10.21,"l":10.16,"n":43,"o":10.16,"t":"2026-03-25T04:00:00Z","v":2226,"vw":10.182954},{"c":10.2409,"h":10.245,"l":10.085,"n":67,"o":10.23,"t":"2026-03-26T04:00:00Z","v":12325,"vw":10.152974},{"c":10.59,"h":10.61,"l":10.22,"n":108,"o":10.33,"t":"2026-03-27T04:00:00Z","v":6313,"vw":10.391375},{"c":10.5187,"h":10.55,"l":10.43,"n":54,"o":10.55,"t":"2026-03-30T04:00:00Z","v":1905,"vw":10.488003},{"c":10.138,"h":10.38,"l":9.86,"n":146,"o":10.25,"t":"2026-03-31T04:00:00Z","v":31339,"vw":10.037228},{"c":9.9351,"h":10.1,"l":9.81,"n":101,"o":10.1,"t":"2026-04-01T04:00:00Z","v":9417,"vw":9.936528},{"c":10.0957,"h":10.15,"l":9.981,"n":106,"o":10.04,"t":"2026-04-02T04:00:00Z","v":14055,"vw":10.077478},{"c":10.175,"h":10.25,"l":10.07,"n":73,"o":10.25,"t":"2026-04-06T04:00:00Z","v":10212,"vw":10.159966},{"c":10.1467,"h":10.38,"l":10.1,"n":97,"o":10.14,"t":"2026-04-07T04:00:00Z","v":15882,"vw":10.198432},{"c":9.69,"h":9.91,"l":9.69,"n":230,"o":9.86,"t":"2026-04-08T04:00:00Z","v":32262,"vw":9.793395},{"c":9.7499,"h":9.82,"l":9.64,"n":85,"o":9.77,"t":"2026-04-09T04:00:00Z","v":9479,"vw":9.719083},{"c":10.027,"h":10.0399,"l":9.85,"n":113,"o":9.92,"t":"2026-04-10T04:00:00Z","v":13616,"vw":9.958094},{"c":9.9247,"h":10.2,"l":9.62,"n":107,"o":10.14,"t":"2026-04-13T04:00:00Z","v":19177,"vw":10.045908},{"c":9.8388,"h":9.97,"l":9.73,"n":100,"o":9.97,"t":"2026-04-14T04:00:00Z","v":14565,"vw":9.747381},{"c":9.9515,"h":10,"l":9.9515,"n":24,"o":9.98,"t":"2026-04-15T04:00:00Z","v":755,"vw":9.986667},{"c":10.1233,"h":10.155,"l":9.97,"n":40,"o":9.97,"t":"2026-04-16T04:00:00Z","v":2141,"vw":10.097619},{"c":9.8264,"h":9.88,"l":9.77,"n":54,"o":9.81,"t":"2026-04-17T04:00:00Z","v":3597,"vw":9.801573},{"c":10.01,"h":10.06,"l":9.86,"n":71,"o":9.885,"t":"2026-04-20T04:00:00Z","v":8322,"vw":9.901683},{"c":10.2096,"h":10.21,"l":10,"n":44,"o":10.015,"t":"2026-04-21T04:00:00Z","v":6017,"vw":10.136891},{"c":10.1804,"h":10.19,"l":10.015,"n":94,"o":10.015,"t":"2026-04-22T04:00:00Z","v":10903,"vw":10.13855},{"c":10.1929,"h":10.25,"l":10.1607,"n":80,"o":10.205,"t":"2026-04-23T04:00:00Z","v":9116,"vw":10.216619},{"c":10.4628,"h":10.5899,"l":10.45,"n":135,"o":10.45,"t":"2026-04-24T04:00:00Z","v":16282,"vw":10.52052},{"c":10.5645,"h":10.6,"l":10.36,"n":80,"o":10.49,"t":"2026-04-27T04:00:00Z","v":31509,"vw":10.581377},{"c":10.58,"h":10.63,"l":10.457,"n":277,"o":10.47,"t":"2026-04-28T04:00:00Z","v":81892,"vw":10.576533},{"c":10.75,"h":11.11,"l":10.6401,"n":412,"o":10.745,"t":"2026-04-29T04:00:00Z","v":136251,"vw":10.754399},{"c":10.1676,"h":10.51,"l":9.94,"n":816,"o":10.51,"t":"2026-04-30T04:00:00Z","v":219810,"vw":10.17587},{"c":10.33,"h":10.33,"l":10.06,"n":101,"o":10.06,"t":"2026-05-01T04:00:00Z","v":18833,"vw":10.154899},{"c":10.4026,"h":10.45,"l":10.36,"n":32,"o":10.36,"t":"2026-05-04T04:00:00Z","v":1774,"vw":10.413021},{"c":10.3197,"h":10.39,"l":10.3,"n":44,"o":10.335,"t":"2026-05-05T04:00:00Z","v":10650,"vw":10.350761},{"c":10.2794,"h":10.315,"l":10.2794,"n":36,"o":10.315,"t":"2026-05-06T04:00:00Z","v":8995,"vw":10.284633},{"c":10.4376,"h":10.49,"l":10.3,"n":65,"o":10.31,"t":"2026-05-07T04:00:00Z","v":9164,"vw":10.406204},{"c":10.55,"h":10.65,"l":10.494,"n":73,"o":10.5,"t":"2026-05-08T04:00:00Z","v":14211,"vw":10.568695},{"c":10.6759,"h":10.7299,"l":10.44,"n":79,"o":10.46,"t":"2026-05-11T04:00:00Z","v":13430,"vw":10.481805},{"c":10.2567,"h":10.6,"l":10.06,"n":70,"o":10.6,"t":"2026-05-12T04:00:00Z","v":3918,"vw":10.271194},{"c":10.1461,"h":10.43,"l":10.11,"n":62,"o":10.43,"t":"2026-05-13T04:00:00Z","v":11666,"vw":10.152563},{"c":10.18,"h":10.24,"l":10.08,"n":43,"o":10.15,"t":"2026-05-14T04:00:00Z","v":7670,"vw":10.146887},{"c":10.3655,"h":10.41,"l":10.05,"n":94,"o":10.05,"t":"2026-05-15T04:00:00Z","v":9258,"vw":10.350026},{"c":10.3,"h":10.41,"l":10.29,"n":70,"o":10.4,"t":"2026-05-18T04:00:00Z","v":6258,"vw":10.356855},{"c":10.11,"h":10.15,"l":9.965,"n":80,"o":10.15,"t":"2026-05-19T04:00:00Z","v":4946,"vw":10.036862},{"c":10.1055,"h":10.16,"l":10.02,"n":79,"o":10.04,"t":"2026-05-20T04:00:00Z","v":11958,"vw":10.061266},{"c":9.94,"h":10.13,"l":9.9,"n":160,"o":10.09,"t":"2026-05-21T04:00:00Z","v":18578,"vw":9.953378},{"c":9.7151,"h":9.795,"l":9.68,"n":100,"o":9.795,"t":"2026-05-22T04:00:00Z","v":7906,"vw":9.716339},{"c":9.88,"h":9.915,"l":9.66,"n":86,"o":9.66,"t":"2026-05-26T04:00:00Z","v":10990,"vw":9.821923},{"c":9.8822,"h":9.895,"l":9.7,"n":48,"o":9.785,"t":"2026-05-27T04:00:00Z","v":2249,"vw":9.800794},{"c":19.1447,"h":19.25,"l":19.09,"n":31,"o":19.22,"t":"2026-05-28T04:00:00Z","v":4974,"vw":19.21894},{"c":19.5104,"h":19.6,"l":19.2714,"n":48,"o":19.28,"t":"2026-05-29T04:00:00Z","v":2692,"vw":19.446589},{"c":20.031,"h":20.16,"l":19.9,"n":27,"o":20.16,"t":"2026-06-01T04:00:00Z","v":2010,"vw":20.072604},{"c":20.3955,"h":20.6,"l":20.37,"n":49,"o":20.6,"t":"2026-06-02T04:00:00Z","v":2739,"vw":20.443394},{"c":20.0269,"h":20.0269,"l":20.0269,"n":9,"o":20.0269,"t":"2026-06-03T04:00:00Z","v":262,"vw":20.0269},{"c":18.8734,"h":18.925,"l":18.86,"n":51,"o":18.925,"t":"2026-06-04T04:00:00Z","v":2548,"vw":18.883301},{"c":18.6643,"h":18.7192,"l":18.28,"n":63,"o":18.355,"t":"2026-06-05T04:00:00Z","v":3408,"vw":18.475149},{"c":18.738,"h":18.75,"l":18.405,"n":36,"o":18.465,"t":"2026-06-08T04:00:00Z","v":1725,"vw":18.692389},{"c":18.261,"h":18.42,"l":18.2502,"n":44,"o":18.42,"t":"2026-06-09T04:00:00Z","v":4387,"vw":18.380966},{"c":18.6027,"h":18.6027,"l":18.275,"n":43,"o":18.275,"t":"2026-06-10T04:00:00Z","v":2253,"vw":18.447251},{"c":18.3467,"h":18.3467,"l":18.3467,"n":25,"o":18.3467,"t":"2026-06-11T04:00:00Z","v":281,"vw":18.3467},{"c":18.4925,"h":18.53,"l":18.34,"n":20,"o":18.53,"t":"2026-06-12T04:00:00Z","v":863,"vw":18.434757},{"c":18.6848,"h":18.6848,"l":18.6848,"n":18,"o":18.6848,"t":"2026-06-15T04:00:00Z","v":157,"vw":18.6848},{"c":18.6932,"h":18.6932,"l":18.6932,"n":12,"o":18.6932,"t":"2026-06-16T04:00:00Z","v":76,"vw":18.6932},{"c":19.2343,"h":19.2343,"l":19.2343,"n":15,"o":19.2343,"t":"2026-06-17T04:00:00Z","v":153,"vw":19.2343},{"c":19.55,"h":19.79,"l":19.55,"n":27,"o":19.62,"t":"2026-06-18T04:00:00Z","v":754,"vw":19.674827},{"c":19.2232,"h":19.44,"l":19.2232,"n":28,"o":19.44,"t":"2026-06-22T04:00:00Z","v":4094,"vw":19.358547},{"c":18.6964,"h":18.6964,"l":18.6964,"n":13,"o":18.6964,"t":"2026-06-23T04:00:00Z","v":258,"vw":18.6964},{"c":18.2759,"h":18.5,"l":17.73,"n":28,"o":17.73,"t":"2026-06-24T04:00:00Z","v":5366,"vw":18.209355},{"c":17.7126,"h":17.7126,"l":17.4801,"n":33,"o":17.4801,"t":"2026-06-25T04:00:00Z","v":832,"vw":17.49524},{"c":16.7466,"h":17.2,"l":16.71,"n":147,"o":17.2,"t":"2026-06-26T04:00:00Z","v":13049,"vw":16.831404},{"c":16.6963,"h":16.76,"l":16.61,"n":66,"o":16.74,"t":"2026-06-29T04:00:00Z","v":2826,"vw":16.706227},{"c":17,"h":17.1,"l":16.8,"n":68,"o":17.1,"t":"2026-06-30T04:00:00Z","v":3023,"vw":16.930246},{"c":16.8036,"h":16.9596,"l":16.73,"n":76,"o":16.73,"t":"2026-07-01T04:00:00Z","v":5296,"vw":16.833645},{"c":16.05,"h":16.535,"l":16.05,"n":60,"o":16.535,"t":"2026-07-02T04:00:00Z","v":2085,"vw":16.361599},{"c":16.2904,"h":16.52,"l":16.22,"n":49,"o":16.41,"t":"2026-07-06T04:00:00Z","v":1612,"vw":16.366476},{"c":15.8174,"h":15.9883,"l":15.6801,"n":133,"o":15.83,"t":"2026-07-07T04:00:00Z","v":9397,"vw":15.838862},{"c":16.2401,"h":16.3,"l":16.0257,"n":83,"o":16.1987,"t":"2026-07-08T04:00:00Z","v":5051,"vw":16.199869},{"c":16.25,"h":16.3,"l":16.25,"n":46,"o":16.3,"t":"2026-07-09T04:00:00Z","v":3143,"vw":16.271603},{"c":16.5495,"h":16.635,"l":16.4,"n":120,"o":16.5,"t":"2026-07-10T04:00:00Z","v":12891,"vw":16.500369},{"c":16.52,"h":16.5549,"l":16.36,"n":129,"o":16.47,"t":"2026-07-13T04:00:00Z","v":17350,"vw":16.463485},{"c":17.0879,"h":17.11,"l":16.97,"n":108,"o":16.97,"t":"2026-07-14T04:00:00Z","v":11130,"vw":17.036118},{"c":17.1078,"h":17.4,"l":16.9,"n":65,"o":17.4,"t":"2026-07-15T04:00:00Z","v":8945,"vw":17.010937},{"c":16.3134,"h":16.425,"l":16.245,"n":52,"o":16.245,"t":"2026-07-16T04:00:00Z","v":2279,"vw":16.308218},{"c":16.4888,"h":16.4888,"l":16.0679,"n":39,"o":16.0679,"t":"2026-07-17T04:00:00Z","v":1179,"vw":16.256826},{"c":16.8623,"h":17.04,"l":16.39,"n":75,"o":16.67,"t":"2026-07-20T04:00:00Z","v":4861,"vw":16.732056},{"c":16.723,"h":17.1,"l":16.69,"n":190,"o":17.1,"t":"2026-07-21T04:00:00Z","v":19251,"vw":16.756311},{"c":16.88,"h":16.925,"l":16.75,"n":120,"o":16.75,"t":"2026-07-22T04:00:00Z","v":11206,"vw":16.88625},{"c":16.4936,"h":16.63,"l":16.43,"n":33,"o":16.63,"t":"2026-07-23T04:00:00Z","v":2804,"vw":16.472393},{"c":16.2258,"h":16.27,"l":16.2258,"n":56,"o":16.24,"t":"2026-07-24T04:00:00Z","v":5650,"vw":16.247421},{"c":16.0721,"h":16.109,"l":15.8318,"n":170,"o":15.8318,"t":"2026-07-27T04:00:00Z","v":17050,"vw":16.061207},{"c":15.2948,"h":15.71,"l":15.2,"n":157,"o":15.71,"t":"2026-07-28T04:00:00Z","v":5479,"vw":15.421093},{"c":15.4443,"h":15.56,"l":15.24,"n":144,"o":15.31,"t":"2026-07-29T04:00:00Z","v":14583,"vw":15.463713},{"c":16.0485,"h":16.28,"l":16,"n":302,"o":16.25,"t":"2026-07-30T04:00:00Z","v":23511,"vw":16.082478},{"c":16.1242,"h":16.53,"l":16.06,"n":231,"o":16.43,"t":"2026-07-31T04:00:00Z","v":24366,"vw":16.181743},{"c":16.2367,"h":16.38,"l":16.1818,"n":138,"o":16.19,"t":"2026-08-03T04:00:00Z","v":8725,"vw":16.253965},{"c":16.3208,"h":16.49,"l":16.307,"n":68,"o":16.46,"t":"2026-08-04T04:00:00Z","v":3150,"vw":16.378818},{"c":15.8782,"h":16.1102,"l":15.775,"n":59,"o":15.775,"t":"2026-08-05T04:00:00Z","v":1531,"vw":15.883648},{"c":15.8723,"h":16.08,"l":15.8601,"n":64,"o":16.08,"t":"2026-08-06T04:00:00Z","v":2118,"vw":15.916167},{"c":15.6543,"h":15.79,"l":15.63,"n":50,"o":15.76,"t":"2026-08-07T04:00:00Z","v":4080,"vw":15.767597},{"c":15.11,"h":15.2499,"l":15.11,"n":118,"o":15.2499,"t":"2026-08-10T04:00:00Z","v":8615,"vw":15.177005},{"c":15.2372,"h":15.25,"l":15.122,"n":90,"o":15.15,"t":"2026-08-11T04:00:00Z","v":6836,"vw":15.190693},{"c":15.1224,"h":15.2501,"l":15.105,"n":87,"o":15.24,"t":"2026-08-12T04:00:00Z","v":1588,"vw":15.180276},{"c":15.0961,"h":15.16,"l":14.98,"n":150,"o":15.11,"t":"2026-08-13T04:00:00Z","v":12360,"vw":15.131517},{"c":15.3175,"h":15.429,"l":15.2503,"n":70,"o":15.2503,"t":"2026-08-14T04:00:00Z","v":1993,"vw":15.315095},{"c":15.42,"h":15.42,"l":15.3,"n":48,"o":15.3,"t":"2026-08-17T04:00:00Z","v":3064,"vw":15.357815},{"c":14.89,"h":14.95,"l":14.84,"n":204,"o":14.95,"t":"2026-08-18T04:00:00Z","v":13262,"vw":14.898638},{"c":13.8723,"h":14.62,"l":13.78,"n":262,"o":14.62,"t":"2026-08-19T04:00:00Z","v":29165,"vw":13.864626},{"c":14.3514,"h":14.3514,"l":13.93,"n":951,"o":14.22,"t":"2026-08-20T04:00:00Z","v":14095,"vw":14.08882},{"c":14.04,"h":14.4,"l":13.92,"n":173,"o":14.4,"t":"2026-08-21T04:00:00Z","v":15226,"vw":14.017788},{"c":13.9898,"h":14.22,"l":13.94,"n":243,"o":14.14,"t":"2026-08-24T04:00:00Z","v":24210,"vw":14.015317},{"c":13.9109,"h":14,"l":13.82,"n":94,"o":14,"t":"2026-08-25T04:00:00Z","v":12568,"vw":13.914576},{"c":14.1815,"h":14.195,"l":14.06,"n":70,"o":14.06,"t":"2026-08-26T04:00:00Z","v":4550,"vw":14.136181},{"c":14.5136,"h":14.535,"l":14.3318,"n":144,"o":14.475,"t":"2026-08-27T04:00:00Z","v":15755,"vw":14.488417},{"c":14.6182,"h":14.7,"l":14.605,"n":125,"o":14.605,"t":"2026-08-28T04:00:00Z","v":7844,"vw":14.6586},{"c":14.695,"h":14.77,"l":14.61,"n":154,"o":14.74,"t":"2026-08-31T04:00:00Z","v":11406,"vw":14.689482},{"c":14.5581,"h":14.61,"l":14.325,"n":158,"o":14.325,"t":"2026-09-01T04:00:00Z","v":12428,"vw":14.575186},{"c":14.3068,"h":14.34,"l":14.14,"n":116,"o":14.14,"t":"2026-09-02T04:00:00Z","v":5611,"vw":14.264009},{"c":14.2899,"h":14.48,"l":14.0248,"n":135,"o":14.0248,"t":"2026-09-03T04:00:00Z","v":11351,"vw":14.259976},{"c":14.5743,"h":14.6099,"l":14.5101,"n":174,"o":14.5251,"t":"2026-09-04T04:00:00Z","v":19076,"vw":14.553981},{"c":15.28,"h":15.38,"l":15.15,"n":104,"o":15.255,"t":"2026-09-08T04:00:00Z","v":16794,"vw":15.239946},{"c":15.4147,"h":15.4352,"l":15.355,"n":72,"o":15.4,"t":"2026-09-09T04:00:00Z","v":3305,"vw":15.406819},{"c":15.5964,"h":15.6,"l":15.485,"n":54,"o":15.51,"t":"2026-09-10T04:00:00Z","v":3233,"vw":15.552821},{"c":15.6541,"h":15.6541,"l":15.465,"n":49,"o":15.54,"t":"2026-09-11T04:00:00Z","v":1865,"vw":15.584904},{"c":15.2179,"h":15.34,"l":15.02,"n":92,"o":15.02,"t":"2026-09-14T04:00:00Z","v":5116,"vw":15.220416},{"c":15.2699,"h":15.3217,"l":15.24,"n":174,"o":15.24,"t":"2026-09-15T04:00:00Z","v":9014,"vw":15.275691},{"c":15.22,"h":15.33,"l":15.2,"n":127,"o":15.3,"t":"2026-09-16T04:00:00Z","v":7879,"vw":15.289768},{"c":15.0154,"h":15.11,"l":14.55,"n":239,"o":15.055,"t":"2026-09-17T04:00:00Z","v":24217,"vw":15.00387},{"c":15.1094,"h":15.18,"l":15.04,"n":64,"o":15.04,"t":"2026-09-18T04:00:00Z","v":4008,"vw":15.104213},{"c":14.8885,"h":15.1,"l":14.8463,"n":104,"o":15.1,"t":"2026-09-21T04:00:00Z","v":7107,"vw":14.895142},{"c":14.7242,"h":14.93,"l":14.69,"n":63,"o":14.87,"t":"2026-09-22T04:00:00Z","v":1927,"vw":14.865126},{"c":14.8197,"h":14.8197,"l":14.67,"n":63,"o":14.76,"t":"2026-09-23T04:00:00Z","v":1524,"vw":14.70162},{"c":14.62,"h":14.95,"l":14.4,"n":134,"o":14.95,"t":"2026-09-24T04:00:00Z","v":10146,"vw":14.582587},{"c":14.4919,"h":14.75,"l":14.479,"n":62,"o":14.4901,"t":"2026-09-25T04:00:00Z","v":2115,"vw":14.585142},{"c":14.7153,"h":14.8899,"l":14.43,"n":60,"o":14.4705,"t":"2026-09-28T04:00:00Z","v":2790,"vw":14.641961},{"c":14.5306,"h":14.71,"l":14.4178,"n":68,"o":14.4178,"t":"2026-09-29T04:00:00Z","v":1850,"vw":14.580598},{"c":14.8238,"h":14.97,"l":14.58,"n":183,"o":14.58,"t":"2026-09-30T04:00:00Z","v":11958,"vw":14.80673},{"c":15.2718,"h":15.32,"l":14.82,"n":123,"o":14.82,"t":"2026-10-01T04:00:00Z","v":30561,"vw":15.302059},{"c":15.33,"h":15.4399,"l":15.3,"n":57,"o":15.41,"t":"2026-10-02T04:00:00Z","v":3782,"vw":15.35244},{"c":15.1101,"h":15.4396,"l":15.06,"n":40,"o":15.42,"t":"2026-10-05T04:00:00Z","v":6123,"vw":15.401759},{"c":15.1763,"h":15.2,"l":14.81,"n":142,"o":15.2,"t":"2026-10-06T04:00:00Z","v":17367,"vw":15.157329},{"c":14.8657,"h":15.19,"l":14.69,"n":60,"o":15.19,"t":"2026-10-07T04:00:00Z","v":5509,"vw":14.850758},{"c":14.9787,"h":15.225,"l":14.9702,"n":54,"o":14.971,"t":"2026-10-08T04:00:00Z","v":2203,"vw":15.086783},{"c":14.537,"h":14.545,"l":14.537,"n":37,"o":14.545,"t":"2026-10-09T04:00:00Z","v":1382,"vw":14.545},{"c":14.3253,"h":14.475,"l":14.3253,"n":35,"o":14.475,"t":"2026-10-12T04:00:00Z","v":1149,"vw":14.433336},{"c":14.7084,"h":14.7084,"l":14.17,"n":38,"o":14.17,"t":"2026-10-13T04:00:00Z","v":6953,"vw":14.327232},{"c":14.04,"h":14.36,"l":14.01,"n":42,"o":14.36,"t":"2026-10-14T04:00:00Z","v":1672,"vw":14.196837},{"c":13.41,"h":13.7,"l":13.205,"n":148,"o":13.7,"t":"2026-10-15T04:00:00Z","v":35019,"vw":13.421563},{"c":13.5597,"h":13.57,"l":13.44,"n":70,"o":13.445,"t":"2026-10-16T04:00:00Z","v":3801,"vw":13.536342},{"c":13.6996,"h":13.75,"l":13.54,"n":73,"o":13.54,"t":"2026-10-19T04:00:00Z","v":3781,"vw":13.639881},{"c":13.08,"h":13.35,"l":13.08,"n":77,"o":13.35,"t":"2026-10-20T04:00:00Z","v":11952,"vw":13.325536},{"c":13.19,"h":13.255,"l":13.1,"n":76,"o":13.13,"t":"2026-10-21T04:00:00Z","v":8095,"vw":13.137793},{"c":12.8384,"h":13.24,"l":12.78,"n":252,"o":13.24,"t":"2026-10-22T04:00:00Z","v":58317,"vw":12.896509}],"volatilityBars":[{"c":14.87,"h":14.87,"l":14.82,"n":7,"o":14.87,"t":"2026-09-22T13:30:00Z","v":402,"vw":14.853333},{"c":14.93,"h":14.93,"l":14.89,"n":5,"o":14.89,"t":"2026-09-22T14:15:00Z","v":444,"vw":14.904512},{"c":14.89,"h":14.89,"l":14.89,"n":8,"o":14.89,"t":"2026-09-22T14:30:00Z","v":523,"vw":14.89},{"c":14.69,"h":14.69,"l":14.69,"n":2,"o":14.69,"t":"2026-09-22T15:45:00Z","v":170,"vw":14.69},{"c":14.76,"h":14.76,"l":14.76,"n":3,"o":14.76,"t":"2026-09-23T13:30:00Z","v":164,"vw":14.76},{"c":14.67,"h":14.67,"l":14.67,"n":4,"o":14.67,"t":"2026-09-23T13:45:00Z","v":400,"vw":14.67},{"c":14.72,"h":14.72,"l":14.72,"n":4,"o":14.72,"t":"2026-09-23T14:45:00Z","v":250,"vw":14.72},{"c":14.7,"h":14.7,"l":14.7,"n":1,"o":14.7,"t":"2026-09-23T15:15:00Z","v":300,"vw":14.7},{"c":14.93,"h":14.95,"l":14.93,"n":5,"o":14.95,"t":"2026-09-24T13:30:00Z","v":262,"vw":14.942278},{"c":14.4,"h":14.4,"l":14.4,"n":10,"o":14.4,"t":"2026-09-24T14:15:00Z","v":1501,"vw":14.4},{"c":14.53,"h":14.53,"l":14.53,"n":1,"o":14.53,"t":"2026-09-24T15:00:00Z","v":250,"vw":14.53},{"c":14.62,"h":14.62,"l":14.599,"n":84,"o":14.6,"t":"2026-09-24T19:45:00Z","v":7527,"vw":14.608639},{"c":14.4901,"h":14.4901,"l":14.4901,"n":4,"o":14.4901,"t":"2026-09-25T13:30:00Z","v":262,"vw":14.4901},{"c":14.75,"h":14.75,"l":14.75,"n":1,"o":14.75,"t":"2026-09-25T14:30:00Z","v":600,"vw":14.75},{"c":14.479,"h":14.479,"l":14.479,"n":3,"o":14.479,"t":"2026-09-25T19:45:00Z","v":791,"vw":14.479},{"c":14.4705,"h":14.4705,"l":14.4705,"n":1,"o":14.4705,"t":"2026-09-28T13:45:00Z","v":355,"vw":14.4705},{"c":14.8899,"h":14.8899,"l":14.43,"n":21,"o":14.4725,"t":"2026-09-28T19:45:00Z","v":2227,"vw":14.671946},{"c":14.4178,"h":14.4178,"l":14.4178,"n":2,"o":14.4178,"t":"2026-09-29T13:30:00Z","v":103,"vw":14.4178},{"c":14.71,"h":14.71,"l":14.71,"n":3,"o":14.71,"t":"2026-09-29T16:45:00Z","v":227,"vw":14.71},{"c":14.61,"h":14.62,"l":14.61,"n":4,"o":14.62,"t":"2026-09-29T18:00:00Z","v":223,"vw":14.615},{"c":14.56,"h":14.56,"l":14.56,"n":1,"o":14.56,"t":"2026-09-29T19:15:00Z","v":100,"vw":14.56},{"c":14.55,"h":14.57,"l":14.54,"n":13,"o":14.56,"t":"2026-09-29T19:45:00Z","v":581,"vw":14.551928},{"c":14.58,"h":14.58,"l":14.58,"n":3,"o":14.58,"t":"2026-09-30T16:00:00Z","v":145,"vw":14.58},{"c":14.6899,"h":14.6899,"l":14.6899,"n":2,"o":14.6899,"t":"2026-09-30T16:15:00Z","v":266,"vw":14.6899},{"c":14.6899,"h":14.69,"l":14.6899,"n":4,"o":14.69,"t":"2026-09-30T16:30:00Z","v":270,"vw":14.68995},{"c":14.63,"h":14.65,"l":14.63,"n":3,"o":14.65,"t":"2026-09-30T16:45:00Z","v":209,"vw":14.64},{"c":14.63,"h":14.63,"l":14.63,"n":5,"o":14.63,"t":"2026-09-30T17:15:00Z","v":326,"vw":14.63},{"c":14.62,"h":14.63,"l":14.62,"n":6,"o":14.63,"t":"2026-09-30T17:30:00Z","v":402,"vw":14.626667},{"c":14.67,"h":14.726,"l":14.67,"n":13,"o":14.7,"t":"2026-09-30T18:00:00Z","v":1643,"vw":14.70611},{"c":14.785,"h":14.785,"l":14.785,"n":2,"o":14.785,"t":"2026-09-30T18:45:00Z","v":170,"vw":14.785},{"c":14.8192,"h":14.97,"l":14.7701,"n":101,"o":14.91,"t":"2026-09-30T19:45:00Z","v":7836,"vw":14.865267},{"c":15.18,"h":15.18,"l":15.18,"n":3,"o":15.18,"t":"2026-09-30T23:45:00Z","v":210,"vw":15.18},{"c":14.96,"h":14.96,"l":14.82,"n":10,"o":14.82,"t":"2026-10-01T13:30:00Z","v":569,"vw":14.866667},{"c":15.215,"h":15.215,"l":15.215,"n":1,"o":15.215,"t":"2026-10-01T17:15:00Z","v":300,"vw":15.215},{"c":15.245,"h":15.245,"l":15.245,"n":1,"o":15.245,"t":"2026-10-01T17:30:00Z","v":140,"vw":15.245},{"c":15.3101,"h":15.3101,"l":15.2484,"n":4,"o":15.2484,"t":"2026-10-01T17:45:00Z","v":370,"vw":15.2895},{"c":15.23,"h":15.32,"l":15.23,"n":38,"o":15.3,"t":"2026-10-01T18:15:00Z","v":25680,"vw":15.315027},{"c":15.23,"h":15.2449,"l":15.23,"n":3,"o":15.23,"t":"2026-10-01T18:30:00Z","v":1100,"vw":15.236773},{"c":15.2601,"h":15.2601,"l":15.2301,"n":18,"o":15.24,"t":"2026-10-01T19:45:00Z","v":1815,"vw":15.245566},{"c":15.36,"h":15.41,"l":15.36,"n":7,"o":15.41,"t":"2026-10-02T13:30:00Z","v":1062,"vw":15.393659},{"c":15.33,"h":15.33,"l":15.33,"n":1,"o":15.33,"t":"2026-10-02T14:45:00Z","v":210,"vw":15.33},{"c":15.41,"h":15.41,"l":15.41,"n":1,"o":15.41,"t":"2026-10-02T16:30:00Z","v":100,"vw":15.41},{"c":15.42,"h":15.42,"l":15.42,"n":1,"o":15.42,"t":"2026-10-02T16:45:00Z","v":100,"vw":15.42},{"c":15.4399,"h":15.4399,"l":15.4399,"n":2,"o":15.4399,"t":"2026-10-02T17:15:00Z","v":116,"vw":15.4399},{"c":15.385,"h":15.385,"l":15.385,"n":1,"o":15.385,"t":"2026-10-02T18:45:00Z","v":194,"vw":15.385},{"c":15.33,"h":15.33,"l":15.3,"n":7,"o":15.3,"t":"2026-10-02T19:45:00Z","v":1443,"vw":15.302354},{"c":15.4396,"h":15.4396,"l":15.42,"n":2,"o":15.42,"t":"2026-10-05T14:15:00Z","v":5000,"vw":15.43568},{"c":15.26,"h":15.28,"l":15.26,"n":3,"o":15.28,"t":"2026-10-05T15:45:00Z","v":286,"vw":15.27},{"c":15.08,"h":15.08,"l":15.08,"n":3,"o":15.08,"t":"2026-10-05T19:15:00Z","v":427,"vw":15.08},{"c":15.06,"h":15.06,"l":15.06,"n":1,"o":15.06,"t":"2026-10-05T19:30:00Z","v":100,"vw":15.06},{"c":14.9,"h":15.2,"l":14.9,"n":6,"o":15.2,"t":"2026-10-06T13:30:00Z","v":311,"vw":15.046591},{"c":14.9086,"h":14.9086,"l":14.81,"n":7,"o":14.81,"t":"2026-10-06T13:45:00Z","v":600,"vw":14.8594},{"c":15.16,"h":15.16,"l":15.16,"n":1,"o":15.16,"t":"2026-10-06T15:15:00Z","v":4650,"vw":15.16},{"c":15.16,"h":15.16,"l":15.16,"n":1,"o":15.16,"t":"2026-10-06T16:45:00Z","v":100,"vw":15.16},{"c":15.16,"h":15.16,"l":15.1289,"n":33,"o":15.13,"t":"2026-10-06T18:45:00Z","v":2974,"vw":15.143386},{"c":15.19,"h":15.2,"l":15.1599,"n":49,"o":15.16,"t":"2026-10-06T19:15:00Z","v":6442,"vw":15.183825},{"c":15.19,"h":15.2,"l":15.19,"n":8,"o":15.2,"t":"2026-10-06T19:30:00Z","v":513,"vw":15.195},{"c":15.3,"h":15.3,"l":15.3,"n":1,"o":15.3,"t":"2026-10-06T20:45:00Z","v":1300,"vw":15.3},{"c":15.19,"h":15.19,"l":15.19,"n":4,"o":15.19,"t":"2026-10-07T13:30:00Z","v":323,"vw":15.19},{"c":14.89,"h":14.89,"l":14.89,"n":1,"o":14.89,"t":"2026-10-07T13:45:00Z","v":200,"vw":14.89},{"c":14.72,"h":14.72,"l":14.72,"n":2,"o":14.72,"t":"2026-10-07T14:45:00Z","v":170,"vw":14.72},{"c":14.69,"h":14.69,"l":14.69,"n":1,"o":14.69,"t":"2026-10-07T18:30:00Z","v":400,"vw":14.69},{"c":14.7483,"h":14.7483,"l":14.7483,"n":1,"o":14.7483,"t":"2026-10-07T18:45:00Z","v":400,"vw":14.7483},{"c":14.73,"h":14.73,"l":14.73,"n":1,"o":14.73,"t":"2026-10-07T19:00:00Z","v":300,"vw":14.73},{"c":14.84,"h":14.8501,"l":14.84,"n":3,"o":14.85,"t":"2026-10-07T19:15:00Z","v":1400,"vw":14.841436},{"c":14.8997,"h":14.9,"l":14.88,"n":8,"o":14.88,"t":"2026-10-07T19:30:00Z","v":1103,"vw":14.890794},{"c":14.8698,"h":14.8993,"l":14.8698,"n":10,"o":14.8993,"t":"2026-10-07T19:45:00Z","v":728,"vw":14.8741},{"c":15.11,"h":15.11,"l":14.9702,"n":15,"o":14.971,"t":"2026-10-08T13:30:00Z","v":1436,"vw":15.064011},{"c":15.1,"h":15.1,"l":15.1,"n":1,"o":15.1,"t":"2026-10-08T14:00:00Z","v":150,"vw":15.1},{"c":15.225,"h":15.225,"l":15.225,"n":1,"o":15.225,"t":"2026-10-08T16:45:00Z","v":200,"vw":15.225},{"c":14.545,"h":14.545,"l":14.545,"n":1,"o":14.545,"t":"2026-10-09T16:45:00Z","v":394,"vw":14.545},{"c":14.475,"h":14.475,"l":14.475,"n":1,"o":14.475,"t":"2026-10-12T13:45:00Z","v":250,"vw":14.475},{"c":14.41,"h":14.41,"l":14.41,"n":1,"o":14.41,"t":"2026-10-12T14:15:00Z","v":230,"vw":14.41},{"c":14.4201,"h":14.4201,"l":14.42,"n":2,"o":14.42,"t":"2026-10-12T16:00:00Z","v":380,"vw":14.42005},{"c":14.3,"h":14.3,"l":14.17,"n":8,"o":14.17,"t":"2026-10-13T13:30:00Z","v":5723,"vw":14.285248},{"c":14.64,"h":14.64,"l":14.64,"n":4,"o":14.64,"t":"2026-10-13T15:30:00Z","v":320,"vw":14.64},{"c":14.6785,"h":14.6785,"l":14.6785,"n":1,"o":14.6785,"t":"2026-10-13T17:15:00Z","v":100,"vw":14.6785},{"c":14.69,"h":14.69,"l":14.69,"n":1,"o":14.69,"t":"2026-10-13T19:30:00Z","v":200,"vw":14.69},{"c":14.68,"h":14.68,"l":14.68,"n":2,"o":14.68,"t":"2026-10-13T19:45:00Z","v":156,"vw":14.68},{"c":14.325,"h":14.36,"l":14.325,"n":2,"o":14.36,"t":"2026-10-14T13:30:00Z","v":362,"vw":14.340663},{"c":14.275,"h":14.275,"l":14.275,"n":1,"o":14.275,"t":"2026-10-14T14:30:00Z","v":100,"vw":14.275},{"c":14.145,"h":14.145,"l":14.145,"n":5,"o":14.145,"t":"2026-10-14T15:30:00Z","v":300,"vw":14.145},{"c":14.05,"h":14.05,"l":14.05,"n":1,"o":14.05,"t":"2026-10-14T17:30:00Z","v":100,"vw":14.05},{"c":14.01,"h":14.01,"l":14.01,"n":1,"o":14.01,"t":"2026-10-14T18:15:00Z","v":100,"vw":14.01},{"c":14.04,"h":14.04,"l":14.04,"n":1,"o":14.04,"t":"2026-10-14T20:00:00Z","v":136,"vw":14.04},{"c":13.4,"h":13.7,"l":13.39,"n":45,"o":13.7,"t":"2026-10-15T13:30:00Z","v":29634,"vw":13.440002},{"c":13.245,"h":13.245,"l":13.245,"n":1,"o":13.245,"t":"2026-10-15T15:15:00Z","v":100,"vw":13.245},{"c":13.205,"h":13.205,"l":13.205,"n":1,"o":13.205,"t":"2026-10-15T15:30:00Z","v":100,"vw":13.205},{"c":13.24,"h":13.24,"l":13.2297,"n":16,"o":13.2297,"t":"2026-10-15T15:45:00Z","v":1731,"vw":13.230484},{"c":13.28,"h":13.29,"l":13.28,"n":10,"o":13.29,"t":"2026-10-15T17:15:00Z","v":813,"vw":13.288571},{"c":13.3,"h":13.3,"l":13.3,"n":4,"o":13.3,"t":"2026-10-15T18:00:00Z","v":165,"vw":13.3},{"c":13.32,"h":13.339,"l":13.32,"n":3,"o":13.339,"t":"2026-10-15T18:15:00Z","v":300,"vw":13.326333},{"c":13.3522,"h":13.3522,"l":13.3522,"n":1,"o":13.3522,"t":"2026-10-15T18:45:00Z","v":150,"vw":13.3522},{"c":13.32,"h":13.32,"l":13.32,"n":2,"o":13.32,"t":"2026-10-15T19:15:00Z","v":199,"vw":13.32},{"c":13.3201,"h":13.3201,"l":13.32,"n":4,"o":13.32,"t":"2026-10-15T19:30:00Z","v":680,"vw":13.32005},{"c":13.45,"h":13.45,"l":13.45,"n":2,"o":13.45,"t":"2026-10-15T19:45:00Z","v":180,"vw":13.45},{"c":13.41,"h":13.41,"l":13.41,"n":2,"o":13.41,"t":"2026-10-15T20:00:00Z","v":211,"vw":13.41},{"c":13.44,"h":13.445,"l":13.44,"n":2,"o":13.445,"t":"2026-10-16T14:15:00Z","v":200,"vw":13.4425},{"c":13.47,"h":13.47,"l":13.47,"n":1,"o":13.47,"t":"2026-10-16T15:15:00Z","v":200,"vw":13.47},{"c":13.52,"h":13.52,"l":13.5099,"n":4,"o":13.51,"t":"2026-10-16T16:45:00Z","v":450,"vw":13.514975},{"c":13.55,"h":13.55,"l":13.55,"n":1,"o":13.55,"t":"2026-10-16T17:15:00Z","v":100,"vw":13.55},{"c":13.52,"h":13.52,"l":13.52,"n":1,"o":13.52,"t":"2026-10-16T17:45:00Z","v":100,"vw":13.52},{"c":13.57,"h":13.57,"l":13.57,"n":1,"o":13.57,"t":"2026-10-16T18:00:00Z","v":100,"vw":13.57},{"c":13.57,"h":13.57,"l":13.56,"n":3,"o":13.56,"t":"2026-10-16T18:45:00Z","v":212,"vw":13.565},{"c":13.56,"h":13.56,"l":13.56,"n":1,"o":13.56,"t":"2026-10-16T19:00:00Z","v":100,"vw":13.56},{"c":13.57,"h":13.57,"l":13.57,"n":2,"o":13.57,"t":"2026-10-16T19:15:00Z","v":144,"vw":13.57},{"c":13.57,"h":13.57,"l":13.57,"n":2,"o":13.57,"t":"2026-10-16T19:30:00Z","v":200,"vw":13.57},{"c":13.56,"h":13.56,"l":13.55,"n":12,"o":13.55,"t":"2026-10-16T19:45:00Z","v":986,"vw":13.557778},{"c":13.54,"h":13.54,"l":13.54,"n":10,"o":13.54,"t":"2026-10-19T13:30:00Z","v":818,"vw":13.54},{"c":13.69,"h":13.72,"l":13.69,"n":2,"o":13.72,"t":"2026-10-19T15:00:00Z","v":200,"vw":13.705},{"c":13.75,"h":13.75,"l":13.75,"n":2,"o":13.75,"t":"2026-10-19T16:00:00Z","v":200,"vw":13.75},{"c":13.6907,"h":13.6907,"l":13.6907,"n":1,"o":13.6907,"t":"2026-10-19T17:00:00Z","v":100,"vw":13.6907},{"c":13.71,"h":13.71,"l":13.71,"n":1,"o":13.71,"t":"2026-10-19T17:15:00Z","v":150,"vw":13.71},{"c":13.65,"h":13.65,"l":13.65,"n":1,"o":13.65,"t":"2026-10-19T19:15:00Z","v":100,"vw":13.65},{"c":13.66,"h":13.66,"l":13.66,"n":2,"o":13.66,"t":"2026-10-19T19:30:00Z","v":200,"vw":13.66},{"c":13.66,"h":13.6602,"l":13.66,"n":14,"o":13.66,"t":"2026-10-19T19:45:00Z","v":1293,"vw":13.660067},{"c":13.34,"h":13.35,"l":13.34,"n":12,"o":13.35,"t":"2026-10-20T13:30:00Z","v":10200,"vw":13.340099},{"c":13.11,"h":13.145,"l":13.11,"n":2,"o":13.145,"t":"2026-10-20T13:45:00Z","v":349,"vw":13.120029},{"c":13.25,"h":13.25,"l":13.25,"n":1,"o":13.25,"t":"2026-10-20T14:00:00Z","v":100,"vw":13.25},{"c":13.12,"h":13.12,"l":13.12,"n":1,"o":13.12,"t":"2026-10-20T15:00:00Z","v":100,"vw":13.12},{"c":13.095,"h":13.095,"l":13.095,"n":1,"o":13.095,"t":"2026-10-20T15:15:00Z","v":100,"vw":13.095},{"c":13.08,"h":13.08,"l":13.08,"n":1,"o":13.08,"t":"2026-10-20T19:45:00Z","v":100,"vw":13.08},{"c":13.1001,"h":13.13,"l":13.1,"n":14,"o":13.13,"t":"2026-10-21T13:30:00Z","v":4774,"vw":13.107601},{"c":13.19,"h":13.19,"l":13.16,"n":4,"o":13.16,"t":"2026-10-21T13:45:00Z","v":241,"vw":13.175},{"c":13.255,"h":13.255,"l":13.255,"n":1,"o":13.255,"t":"2026-10-21T14:15:00Z","v":300,"vw":13.255},{"c":13.19,"h":13.21,"l":13.19,"n":6,"o":13.21,"t":"2026-10-21T18:45:00Z","v":1200,"vw":13.200753},{"c":13.19,"h":13.19,"l":13.19,"n":1,"o":13.19,"t":"2026-10-21T19:30:00Z","v":100,"vw":13.19},{"c":13.19,"h":13.19,"l":13.16,"n":9,"o":13.16,"t":"2026-10-21T19:45:00Z","v":692,"vw":13.18269},{"c":12.8,"h":12.8,"l":12.8,"n":2,"o":12.8,"t":"2026-10-22T11:45:00Z","v":1300,"vw":12.8},{"c":13.12,"h":13.24,"l":13.088,"n":6,"o":13.24,"t":"2026-10-22T13:30:00Z","v":1130,"vw":13.128116},{"c":12.97,"h":12.97,"l":12.97,"n":31,"o":12.97,"t":"2026-10-22T13:45:00Z","v":9567,"vw":12.97},{"c":12.94,"h":12.97,"l":12.93,"n":10,"o":12.97,"t":"2026-10-22T14:00:00Z","v":755,"vw":12.957143},{"c":12.88,"h":12.88,"l":12.88,"n":2,"o":12.88,"t":"2026-10-22T14:15:00Z","v":200,"vw":12.88},{"c":12.91,"h":12.96,"l":12.91,"n":16,"o":12.93,"t":"2026-10-22T14:30:00Z","v":667,"vw":12.933333},{"c":12.8,"h":12.8,"l":12.8,"n":20,"o":12.8,"t":"2026-10-22T15:00:00Z","v":7236,"vw":12.8},{"c":12.78,"h":12.78,"l":12.78,"n":5,"o":12.78,"t":"2026-10-22T15:15:00Z","v":500,"vw":12.78},{"c":12.86,"h":12.86,"l":12.81,"n":34,"o":12.81,"t":"2026-10-22T15:30:00Z","v":13617,"vw":12.829279},{"c":12.8199,"h":12.83,"l":12.8199,"n":8,"o":12.83,"t":"2026-10-22T15:45:00Z","v":1200,"vw":12.822595},{"c":12.8,"h":12.8,"l":12.8,"n":1,"o":12.8,"t":"2026-10-22T16:30:00Z","v":100,"vw":12.8},{"c":12.885,"h":12.95,"l":12.885,"n":25,"o":12.95,"t":"2026-10-22T16:45:00Z","v":16365,"vw":12.945284},{"c":13.01,"h":13.01,"l":13.01,"n":1,"o":13.01,"t":"2026-10-22T17:00:00Z","v":100,"vw":13.01},{"c":13.0001,"h":13.02,"l":13.0001,"n":2,"o":13.02,"t":"2026-10-22T17:15:00Z","v":616,"vw":13.003331},{"c":12.895,"h":12.895,"l":12.895,"n":2,"o":12.895,"t":"2026-10-22T17:45:00Z","v":153,"vw":12.895},{"c":12.83,"h":12.8601,"l":12.83,"n":26,"o":12.84,"t":"2026-10-22T19:45:00Z","v":3329,"vw":12.841407}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.65,"strike":18.52386490448801,"iv":1.4659928449565494,"gamma":0.06028467960115533,"theta":-0.02948456706626206,"vega":0.01144742221572978,"rho":0.0019934516513020724,"breakevenPct":49.347776237599774},{"delta":0.3,"premium":0.6516870710867748,"strike":15.93251715652901,"iv":1.1098099793199365,"gamma":0.08707619204197378,"theta":-0.024554547890978745,"vega":0.012523084944510335,"rho":0.002486987835644122,"breakevenPct":29.17656583075603},{"delta":0.35,"premium":0.6906851032641839,"strike":14.790865289810881,"iv":0.937649919756756,"gamma":0.11003544914589906,"theta":-0.022139849674584017,"vega":0.01331040886045178,"rho":0.0029528167774415066,"breakevenPct":20.58784889920135},{"delta":0.4,"premium":0.7467184228066992,"strike":14.043754362577344,"iv":0.8267152448621489,"gamma":0.12981468747032351,"theta":-0.020534147799446893,"vega":0.013911604424047158,"rho":0.0034066461716355397,"breakevenPct":15.204953774489365},{"delta":0.45,"premium":0.8207258642185463,"strike":13.59585220446545,"iv":0.7639285566594047,"gamma":0.14367732130148506,"theta":-0.01933710357630196,"vega":0.014112779556984038,"rho":0.0038489732085506493,"breakevenPct":12.292638246853162},{"delta":0.5,"premium":0.8958514387150892,"strike":13.166563207342348,"iv":0.704137055496842,"gamma":0.157171895358652,"theta":-0.01816548110362297,"vega":0.014289070243196613,"rho":0.004290584707520759,"breakevenPct":9.534012385168225},{"delta":0.55,"premium":0.9662942918504503,"strike":12.849838938725634,"iv":0.651184837000847,"gamma":0.16691642561727316,"theta":-0.016721845897492878,"vega":0.014012730094465456,"rho":0.0047375546923168884,"breakevenPct":7.615693782528087},{"delta":0.6,"premium":1.033768387751663,"strike":12.604478589993953,"iv":0.6025685950293304,"gamma":0.1742834986674439,"theta":-0.015105759736474112,"vega":0.013449430512961493,"rho":0.005187921856302866,"breakevenPct":6.230114171124251},{"delta":0.65,"premium":1.1012424836528758,"strike":12.35911824126227,"iv":0.5539523530578138,"gamma":0.18165057171761467,"theta":-0.013489673575455342,"vega":0.01288613093145753,"rho":0.005638289020288845,"breakevenPct":4.84453455972041},{"delta":0.7,"premium":1.1687165795540886,"strike":12.113757892530588,"iv":0.5053361110862973,"gamma":0.18901764476778543,"theta":-0.011873587414436577,"vega":0.012322831349953569,"rho":0.006088656184274823,"breakevenPct":3.458954948316574},{"delta":0.75,"premium":1.4224178040142543,"strike":11.752869106650829,"iv":0.522337834151026,"gamma":0.17159192501800874,"theta":-0.011093590422462047,"vega":0.011329746369481825,"rho":0.006406742500510819,"breakevenPct":2.6240568191136138},{"delta":0.8,"premium":1.8370947905416388,"strike":11.292116899398179,"iv":0.5960600898725524,"gamma":0.1327351777609654,"theta":-0.011036313542130317,"vega":0.009965152508109837,"rho":0.006610484518801469,"breakevenPct":2.265170815209196},{"delta":0.85,"premium":2.364906103286385,"strike":10.713615023474178,"iv":0.6828938967136151,"gamma":0.0954417840375587,"theta":-0.010656338028169014,"vega":0.008384037558685447,"rho":0.0067210763453057955,"breakevenPct":1.8703352969261215},{"delta":0.9,"premium":3.2306074766355164,"strike":9.794392523364483,"iv":0.8324747663551408,"gamma":0.059232710280373774,"theta":-0.009964485981308413,"vega":0.006373831775700931,"rho":0.006558871458521852,"breakevenPct":1.4534521435692946}],"put":[{"delta":0.1,"premium":0.65,"strike":6.51410745427521,"iv":2.6863482699702654,"gamma":0.018356878627310093,"theta":-0.02907478584044624,"vega":0.006313753505553471,"rho":-0.0015352908201886437,"breakevenPct":54.32368944513951},{"delta":0.15,"premium":0.65,"strike":8.633375619628621,"iv":1.8226535179703052,"gamma":0.035948875114917116,"theta":-0.02611287779472707,"vega":0.008386826245519657,"rho":-0.002050440496385364,"breakevenPct":37.81642868559462},{"delta":0.2,"premium":0.65,"strike":10.069864596860201,"iv":1.339467986243879,"gamma":0.058354326489438654,"theta":-0.023029082131647945,"vega":0.010077119291753964,"rho":-0.0025678986907089136,"breakevenPct":26.62742556034863},{"delta":0.25,"premium":0.6524774441816392,"strike":11.033032589088522,"iv":1.0424379197476548,"gamma":0.08483164179649372,"theta":-0.020234371510465404,"vega":0.011436886891706983,"rho":-0.003089250187707225,"breakevenPct":19.144479491939162},{"delta":0.3,"premium":0.6955466570133214,"strike":11.60728876017762,"iv":0.8995645949866963,"gamma":0.10926562760889151,"theta":-0.01871158977474397,"vega":0.012433077832740716,"rho":-0.0036417395091970744,"breakevenPct":15.006993837516376},{"delta":0.35,"premium":0.745606708583189,"strike":12.103033542915945,"iv":0.7811072609174876,"gamma":0.1319852131890335,"theta":-0.01730419419279458,"vega":0.013243455498924033,"rho":-0.004198950076014627,"breakevenPct":11.535496367672325},{"delta":0.4,"premium":0.8107890823744232,"strike":12.428945411872116,"iv":0.7154656893658345,"gamma":0.1509962719815461,"theta":-0.0161463976450346,"vega":0.013651888803274642,"rho":-0.00476637346504215,"breakevenPct":9.504639756529688},{"delta":0.45,"premium":0.8759714561656572,"strike":12.754857280828286,"iv":0.6498241178141815,"gamma":0.1700073307740587,"theta":-0.014988601097274616,"vega":0.01406032210762525,"rho":-0.005333796854069673,"breakevenPct":7.473783145387055},{"delta":0.5,"premium":1.0476963276470856,"strike":13.122696327647086,"iv":0.6321242122314781,"gamma":0.17705476319181715,"theta":-0.014814928595759568,"vega":0.014334709768830695,"rho":-0.005979152623275443,"breakevenPct":5.946223828514462},{"delta":0.55,"premium":1.5427886935347352,"strike":13.617788693534735,"iv":0.7599322188728562,"gamma":0.1477913528126878,"theta":-0.01762817430921354,"vega":0.014202255046014274,"rho":-0.006861041222644747,"breakevenPct":5.946223828514462},{"delta":0.6,"premium":2.060345997286295,"strike":14.154681139755766,"iv":0.8763419267299865,"gamma":0.12188982360922661,"theta":-0.01998561736770692,"vega":0.01396078697421981,"rho":-0.007763320060771786,"breakevenPct":5.795619839937453},{"delta":0.65,"premium":2.6539687924016286,"strike":14.833107191316147,"iv":0.9541573948439621,"gamma":0.10737150610583446,"theta":-0.020799728629579378,"vega":0.013350203527815468,"rho":-0.008734639531885552,"breakevenPct":5.135076030389164},{"delta":0.7,"premium":3.7750000000000004,"strike":16,"iv":1.1268,"gamma":0.0853,"theta":-0.0231,"vega":0.0126,"rho":-0.010120205225767903,"breakevenPct":4.777853938185447},{"delta":0.75,"premium":5.6044346619091465,"strike":17.89668612098286,"iv":1.3524377245249317,"gamma":0.0651947527822205,"theta":-0.02504177760826738,"vega":0.01144780617382101,"rho":-0.012063711353887023,"breakevenPct":4.254023405769292},{"delta":0.8,"premium":8.973422459746502,"strike":21.340444694470005,"iv":1.6691957372131996,"gamma":0.04655185852565506,"theta":-0.026888706748410117,"vega":0.010083071023068149,"rho":-0.015223573508041788,"breakevenPct":3.671623919464254},{"delta":0.85,"premium":11.10810457836709,"strike":23.640110082491674,"iv":1.6954344821167917,"gamma":0.03815632783523101,"theta":-0.022037160856599985,"vega":0.008396401467138175,"rho":-0.017413025851436732,"breakevenPct":2.386547356955819}]},"raw":{"call":[{"delta":0.25,"premium":0.65,"strike":18.52386490448801,"iv":1.4659928449565494,"gamma":0.06028467960115533,"theta":-0.02948456706626206,"vega":0.01144742221572978,"rho":0.0019934516513020724,"breakevenPct":49.347776237599774},{"delta":0.3,"premium":0.6516870710867748,"strike":15.93251715652901,"iv":1.1098099793199365,"gamma":0.08707619204197378,"theta":-0.024554547890978745,"vega":0.012523084944510335,"rho":0.002486987835644122,"breakevenPct":29.17656583075603},{"delta":0.35,"premium":0.6906851032641839,"strike":14.790865289810881,"iv":0.937649919756756,"gamma":0.11003544914589906,"theta":-0.022139849674584017,"vega":0.01331040886045178,"rho":0.0029528167774415066,"breakevenPct":20.58784889920135},{"delta":0.4,"premium":0.7467184228066992,"strike":14.043754362577344,"iv":0.8267152448621489,"gamma":0.12981468747032351,"theta":-0.020534147799446893,"vega":0.013911604424047158,"rho":0.0034066461716355397,"breakevenPct":15.204953774489365},{"delta":0.45,"premium":0.8207258642185463,"strike":13.59585220446545,"iv":0.7639285566594047,"gamma":0.14367732130148506,"theta":-0.01933710357630196,"vega":0.014112779556984038,"rho":0.0038489732085506493,"breakevenPct":12.292638246853162},{"delta":0.5,"premium":0.8958514387150892,"strike":13.166563207342348,"iv":0.704137055496842,"gamma":0.157171895358652,"theta":-0.01816548110362297,"vega":0.014289070243196613,"rho":0.004290584707520759,"breakevenPct":9.534012385168225},{"delta":0.55,"premium":0.9662942918504503,"strike":12.849838938725634,"iv":0.651184837000847,"gamma":0.16691642561727316,"theta":-0.016721845897492878,"vega":0.014012730094465456,"rho":0.0047375546923168884,"breakevenPct":7.615693782528087},{"delta":0.6,"premium":1.033768387751663,"strike":12.604478589993953,"iv":0.6025685950293304,"gamma":0.1742834986674439,"theta":-0.015105759736474112,"vega":0.013449430512961493,"rho":0.005187921856302866,"breakevenPct":6.230114171124251},{"delta":0.65,"premium":1.1012424836528758,"strike":12.35911824126227,"iv":0.5539523530578138,"gamma":0.18165057171761467,"theta":-0.013489673575455342,"vega":0.01288613093145753,"rho":0.005638289020288845,"breakevenPct":4.84453455972041},{"delta":0.7,"premium":1.1687165795540886,"strike":12.113757892530588,"iv":0.5053361110862973,"gamma":0.18901764476778543,"theta":-0.011873587414436577,"vega":0.012322831349953569,"rho":0.006088656184274823,"breakevenPct":3.458954948316574},{"delta":0.75,"premium":1.4224178040142543,"strike":11.752869106650829,"iv":0.522337834151026,"gamma":0.17159192501800874,"theta":-0.011093590422462047,"vega":0.011329746369481825,"rho":0.006406742500510819,"breakevenPct":2.6240568191136138},{"delta":0.8,"premium":1.8370947905416388,"strike":11.292116899398179,"iv":0.5960600898725524,"gamma":0.1327351777609654,"theta":-0.011036313542130317,"vega":0.009965152508109837,"rho":0.006610484518801469,"breakevenPct":2.265170815209196},{"delta":0.85,"premium":2.364906103286385,"strike":10.713615023474178,"iv":0.6828938967136151,"gamma":0.0954417840375587,"theta":-0.010656338028169014,"vega":0.008384037558685447,"rho":0.0067210763453057955,"breakevenPct":1.8703352969261215},{"delta":0.9,"premium":3.2306074766355164,"strike":9.794392523364483,"iv":0.8324747663551408,"gamma":0.059232710280373774,"theta":-0.009964485981308413,"vega":0.006373831775700931,"rho":0.006558871458521852,"breakevenPct":1.4534521435692946}],"put":[{"delta":0.1,"premium":0.65,"strike":6.51410745427521,"iv":2.6863482699702654,"gamma":0.018356878627310093,"theta":-0.02907478584044624,"vega":0.006313753505553471,"rho":-0.0015352908201886437,"breakevenPct":54.32368944513951},{"delta":0.15,"premium":0.65,"strike":8.633375619628621,"iv":1.8226535179703052,"gamma":0.035948875114917116,"theta":-0.02611287779472707,"vega":0.008386826245519657,"rho":-0.002050440496385364,"breakevenPct":37.81642868559462},{"delta":0.2,"premium":0.65,"strike":10.069864596860201,"iv":1.339467986243879,"gamma":0.058354326489438654,"theta":-0.023029082131647945,"vega":0.010077119291753964,"rho":-0.0025678986907089136,"breakevenPct":26.62742556034863},{"delta":0.25,"premium":0.6524774441816392,"strike":11.033032589088522,"iv":1.0424379197476548,"gamma":0.08483164179649372,"theta":-0.020234371510465404,"vega":0.011436886891706983,"rho":-0.003089250187707225,"breakevenPct":19.144479491939162},{"delta":0.3,"premium":0.6955466570133214,"strike":11.60728876017762,"iv":0.8995645949866963,"gamma":0.10926562760889151,"theta":-0.01871158977474397,"vega":0.012433077832740716,"rho":-0.0036417395091970744,"breakevenPct":15.006993837516376},{"delta":0.35,"premium":0.745606708583189,"strike":12.103033542915945,"iv":0.7811072609174876,"gamma":0.1319852131890335,"theta":-0.01730419419279458,"vega":0.013243455498924033,"rho":-0.004198950076014627,"breakevenPct":11.535496367672325},{"delta":0.4,"premium":0.8107890823744232,"strike":12.428945411872116,"iv":0.7154656893658345,"gamma":0.1509962719815461,"theta":-0.0161463976450346,"vega":0.013651888803274642,"rho":-0.00476637346504215,"breakevenPct":9.504639756529688},{"delta":0.45,"premium":0.8759714561656572,"strike":12.754857280828286,"iv":0.6498241178141815,"gamma":0.1700073307740587,"theta":-0.014988601097274616,"vega":0.01406032210762525,"rho":-0.005333796854069673,"breakevenPct":7.473783145387055},{"delta":0.5,"premium":1.0476963276470856,"strike":13.122696327647086,"iv":0.6321242122314781,"gamma":0.17705476319181715,"theta":-0.014814928595759568,"vega":0.014334709768830695,"rho":-0.005979152623275443,"breakevenPct":5.946223828514462},{"delta":0.55,"premium":1.5427886935347352,"strike":13.617788693534735,"iv":0.7599322188728562,"gamma":0.1477913528126878,"theta":-0.01762817430921354,"vega":0.014202255046014274,"rho":-0.006861041222644747,"breakevenPct":5.946223828514462},{"delta":0.6,"premium":2.060345997286295,"strike":14.154681139755766,"iv":0.8763419267299865,"gamma":0.12188982360922661,"theta":-0.01998561736770692,"vega":0.01396078697421981,"rho":-0.007763320060771786,"breakevenPct":5.795619839937453},{"delta":0.65,"premium":2.6539687924016286,"strike":14.833107191316147,"iv":0.9541573948439621,"gamma":0.10737150610583446,"theta":-0.020799728629579378,"vega":0.013350203527815468,"rho":-0.008734639531885552,"breakevenPct":5.135076030389164},{"delta":0.7,"premium":3.7750000000000004,"strike":16,"iv":1.1268,"gamma":0.0853,"theta":-0.0231,"vega":0.0126,"rho":-0.010120205225767903,"breakevenPct":4.777853938185447},{"delta":0.75,"premium":5.6044346619091465,"strike":17.89668612098286,"iv":1.3524377245249317,"gamma":0.0651947527822205,"theta":-0.02504177760826738,"vega":0.01144780617382101,"rho":-0.012063711353887023,"breakevenPct":4.254023405769292},{"delta":0.8,"premium":8.973422459746502,"strike":21.340444694470005,"iv":1.6691957372131996,"gamma":0.04655185852565506,"theta":-0.026888706748410117,"vega":0.010083071023068149,"rho":-0.015223573508041788,"breakevenPct":3.671623919464254},{"delta":0.85,"premium":11.10810457836709,"strike":23.640110082491674,"iv":1.6954344821167917,"gamma":0.03815632783523101,"theta":-0.022037160856599985,"vega":0.008396401467138175,"rho":-0.017413025851436732,"breakevenPct":2.386547356955819}]}},"errors":["fundamentals:provider_http_429"],"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"}}