{"symbol":"SDD","url":"https://intraalpha.com/companies/SDD","capturedAt":"2026-10-25T19:27:33.648Z","state":"ready","quote":{"symbol":"SDD","last_price":9.249,"prev_close":9.1945,"regular_close":9.249,"change":0.0545,"change_pct":0.5927,"regular_change":0.0545,"regular_change_pct":0.5927,"extended_change":0,"extended_change_pct":0,"bid":8.97,"ask":9.48,"bid_size":700,"ask_size":1000,"volume":572,"vwap":9.4,"open":9.4,"high":9.4,"low":9.249,"close":9.249,"trade_count":15,"last_trade_at":"2026-10-24T00:00:00.169617901Z","last_quote_at":"2026-10-23T23:59:55.00029672Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-25T15:27:22.982681351-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1700000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0.0454,"inception_date":"2007-01-23","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-25T19:27:33.364605+00:00"},"optionObservedAt":"2026-10-23T19:55:02.581Z","bars":[{"c":9.48,"h":9.48,"l":9.48,"n":2,"o":9.48,"t":"2026-10-19T15:15:00Z","v":1054,"vw":9.48},{"c":9.5501,"h":9.5501,"l":9.5501,"n":1,"o":9.5501,"t":"2026-10-19T19:55:00Z","v":166,"vw":9.5501},{"c":9.31,"h":9.31,"l":9.31,"n":2,"o":9.31,"t":"2026-10-20T15:10:00Z","v":131,"vw":9.31},{"c":9.4,"h":9.4,"l":9.4,"n":2,"o":9.4,"t":"2026-10-23T14:20:00Z","v":501,"vw":9.4}],"history":[{"c":16.055,"h":16.055,"l":15.9,"n":25,"o":15.9,"t":"2024-10-23T04:00:00Z","v":909,"vw":15.916181},{"c":15.9399,"h":15.9399,"l":15.9399,"n":6,"o":15.9399,"t":"2024-10-24T04:00:00Z","v":74,"vw":15.9399},{"c":16.0935,"h":16.0935,"l":15.73,"n":21,"o":15.73,"t":"2024-10-25T04:00:00Z","v":596,"vw":15.91804},{"c":15.6052,"h":15.6712,"l":15.6052,"n":12,"o":15.6712,"t":"2024-10-28T04:00:00Z","v":293,"vw":15.6712},{"c":15.7812,"h":15.8754,"l":15.7812,"n":6,"o":15.8754,"t":"2024-10-29T04:00:00Z","v":253,"vw":15.8347},{"c":15.7503,"h":15.7503,"l":15.7503,"n":8,"o":15.7503,"t":"2024-10-30T04:00:00Z","v":106,"vw":15.7503},{"c":16.1875,"h":16.1875,"l":15.82,"n":16,"o":15.82,"t":"2024-10-31T04:00:00Z","v":343,"vw":15.8767},{"c":16.1617,"h":16.1617,"l":16.1617,"n":34,"o":16.1617,"t":"2024-11-01T04:00:00Z","v":222,"vw":16.1617},{"c":16.0548,"h":16.35,"l":16.0099,"n":39,"o":16.01,"t":"2024-11-04T05:00:00Z","v":4233,"vw":16.085335},{"c":15.3695,"h":15.6901,"l":15.3695,"n":27,"o":15.69,"t":"2024-11-05T05:00:00Z","v":520,"vw":15.69005},{"c":13.5198,"h":14.08,"l":13.5198,"n":77,"o":14.08,"t":"2024-11-06T05:00:00Z","v":5826,"vw":13.916369},{"c":13.6884,"h":13.7052,"l":13.585,"n":41,"o":13.595,"t":"2024-11-07T05:00:00Z","v":1313,"vw":13.631263},{"c":13.5524,"h":13.57,"l":13.5155,"n":40,"o":13.5381,"t":"2024-11-08T05:00:00Z","v":2639,"vw":13.552681},{"c":13.16,"h":13.2501,"l":13.12,"n":36,"o":13.25,"t":"2024-11-11T05:00:00Z","v":646,"vw":13.2067},{"c":13.538,"h":13.538,"l":13.17,"n":32,"o":13.1801,"t":"2024-11-12T05:00:00Z","v":6762,"vw":13.19686},{"c":13.7479,"h":13.7479,"l":13.405,"n":25,"o":13.48,"t":"2024-11-13T05:00:00Z","v":1004,"vw":13.424976},{"c":14.1249,"h":14.1249,"l":13.9674,"n":28,"o":13.9674,"t":"2024-11-14T05:00:00Z","v":429,"vw":13.9674},{"c":14.3558,"h":14.3558,"l":14.24,"n":31,"o":14.24,"t":"2024-11-15T05:00:00Z","v":1249,"vw":14.29203},{"c":14.335,"h":14.335,"l":14.15,"n":29,"o":14.15,"t":"2024-11-18T05:00:00Z","v":1707,"vw":14.2616},{"c":14.2937,"h":14.65,"l":14.2937,"n":28,"o":14.58,"t":"2024-11-19T05:00:00Z","v":3345,"vw":14.567276},{"c":14.3092,"h":14.4148,"l":14.3092,"n":15,"o":14.39,"t":"2024-11-20T05:00:00Z","v":768,"vw":14.402279},{"c":13.8035,"h":13.8035,"l":13.78,"n":36,"o":13.78,"t":"2024-11-21T05:00:00Z","v":1024,"vw":13.785},{"c":13.3463,"h":13.49,"l":13.3463,"n":29,"o":13.49,"t":"2024-11-22T05:00:00Z","v":1350,"vw":13.459638},{"c":12.8276,"h":13.66,"l":12.71,"n":60,"o":13.66,"t":"2024-11-25T05:00:00Z","v":2794,"vw":13.315116},{"c":13.107,"h":13.14,"l":12.92,"n":38,"o":12.92,"t":"2024-11-26T05:00:00Z","v":2771,"vw":13.025835},{"c":13.1216,"h":13.1216,"l":13.04,"n":30,"o":13.04,"t":"2024-11-27T05:00:00Z","v":427,"vw":13.04},{"c":13.0165,"h":13.06,"l":13.0165,"n":23,"o":13.05,"t":"2024-11-29T05:00:00Z","v":19509,"vw":13.025808},{"c":13.0093,"h":13.121,"l":13.0093,"n":37,"o":13.121,"t":"2024-12-02T05:00:00Z","v":1020,"vw":13.121},{"c":13.216,"h":13.216,"l":13.18,"n":10,"o":13.18,"t":"2024-12-03T05:00:00Z","v":255,"vw":13.18},{"c":13.1072,"h":13.3,"l":13.1072,"n":20,"o":13.3,"t":"2024-12-04T05:00:00Z","v":760,"vw":13.198132},{"c":13.4953,"h":13.4953,"l":13.2,"n":29,"o":13.3,"t":"2024-12-05T05:00:00Z","v":1314,"vw":13.304995},{"c":13.4757,"h":13.5214,"l":13.23,"n":8,"o":13.23,"t":"2024-12-06T05:00:00Z","v":589,"vw":13.35005},{"c":13.525,"h":13.525,"l":13.4219,"n":20,"o":13.47,"t":"2024-12-09T05:00:00Z","v":805,"vw":13.4681},{"c":13.6339,"h":13.739,"l":13.5296,"n":20,"o":13.739,"t":"2024-12-10T05:00:00Z","v":890,"vw":13.6496},{"c":13.4707,"h":13.53,"l":13.4707,"n":17,"o":13.53,"t":"2024-12-11T05:00:00Z","v":336,"vw":13.53},{"c":13.7166,"h":13.7166,"l":13.7166,"n":8,"o":13.7166,"t":"2024-12-12T05:00:00Z","v":24,"vw":13.7166},{"c":13.895,"h":13.9407,"l":13.81,"n":12,"o":13.81,"t":"2024-12-13T05:00:00Z","v":706,"vw":13.87015},{"c":13.8085,"h":13.8085,"l":13.8085,"n":13,"o":13.8085,"t":"2024-12-16T05:00:00Z","v":435,"vw":13.8085},{"c":14.1745,"h":14.2,"l":14,"n":23,"o":14,"t":"2024-12-17T05:00:00Z","v":1388,"vw":14.147756},{"c":15.28,"h":15.28,"l":14.27,"n":45,"o":14.27,"t":"2024-12-18T05:00:00Z","v":3072,"vw":14.688596},{"c":15.4487,"h":15.45,"l":15.2477,"n":53,"o":15.2477,"t":"2024-12-19T05:00:00Z","v":18996,"vw":15.408765},{"c":15.3272,"h":15.84,"l":14.96,"n":75,"o":15.84,"t":"2024-12-20T05:00:00Z","v":10902,"vw":15.171258},{"c":15.1537,"h":15.2,"l":15.1537,"n":13,"o":15.2,"t":"2024-12-23T05:00:00Z","v":769,"vw":15.194752},{"c":14.911,"h":15.05,"l":14.911,"n":6,"o":15.05,"t":"2024-12-24T05:00:00Z","v":756,"vw":15.05},{"c":14.7095,"h":14.8,"l":14.7095,"n":6,"o":14.8,"t":"2024-12-26T05:00:00Z","v":888,"vw":14.8},{"c":15.1747,"h":15.2101,"l":14.9,"n":21,"o":14.9,"t":"2024-12-27T05:00:00Z","v":974,"vw":15.083761},{"c":15.28,"h":15.5,"l":15.23,"n":27,"o":15.23,"t":"2024-12-30T05:00:00Z","v":1637,"vw":15.35647},{"c":15.3058,"h":15.3058,"l":15.09,"n":21,"o":15.09,"t":"2024-12-31T05:00:00Z","v":1728,"vw":15.131706},{"c":15.388,"h":15.42,"l":14.93,"n":21,"o":14.93,"t":"2025-01-02T05:00:00Z","v":895,"vw":15.19111},{"c":15.0088,"h":15.0088,"l":15.0088,"n":20,"o":15.0088,"t":"2025-01-03T05:00:00Z","v":300,"vw":15.0088},{"c":15.0817,"h":15.1,"l":15.0817,"n":33,"o":15.1,"t":"2025-01-06T05:00:00Z","v":1052,"vw":15.1},{"c":15.2644,"h":15.37,"l":15.19,"n":21,"o":15.19,"t":"2025-01-07T05:00:00Z","v":1166,"vw":15.31907},{"c":15.3836,"h":15.689,"l":15.37,"n":119,"o":15.54,"t":"2025-01-08T05:00:00Z","v":17748,"vw":15.465666},{"c":15.954,"h":16.2199,"l":15.8199,"n":45,"o":15.97,"t":"2025-01-10T05:00:00Z","v":3059,"vw":16.004365},{"c":15.7714,"h":15.9,"l":15.7714,"n":29,"o":15.9,"t":"2025-01-13T05:00:00Z","v":630,"vw":15.9},{"c":15.3662,"h":15.68,"l":15.3662,"n":21,"o":15.46,"t":"2025-01-14T05:00:00Z","v":1576,"vw":15.436062},{"c":14.8489,"h":14.87,"l":14.75,"n":27,"o":14.81,"t":"2025-01-15T05:00:00Z","v":4004,"vw":14.821381},{"c":14.7474,"h":14.7474,"l":14.7474,"n":12,"o":14.7474,"t":"2025-01-16T05:00:00Z","v":217,"vw":14.7474},{"c":14.49,"h":14.5658,"l":14.45,"n":87,"o":14.5658,"t":"2025-01-17T05:00:00Z","v":16268,"vw":14.507118},{"c":14.1576,"h":14.3,"l":14.12,"n":18,"o":14.25,"t":"2025-01-21T05:00:00Z","v":2575,"vw":14.280521},{"c":14.3823,"h":14.3823,"l":14.25,"n":11,"o":14.25,"t":"2025-01-22T05:00:00Z","v":454,"vw":14.264737},{"c":14.3185,"h":14.3185,"l":14.3185,"n":12,"o":14.3185,"t":"2025-01-23T05:00:00Z","v":321,"vw":14.3185},{"c":14.3755,"h":14.3755,"l":14.3,"n":12,"o":14.3,"t":"2025-01-24T05:00:00Z","v":1193,"vw":14.307807},{"c":14.4866,"h":14.49,"l":14.4866,"n":10,"o":14.49,"t":"2025-01-27T05:00:00Z","v":274,"vw":14.49},{"c":14.4549,"h":14.4549,"l":14.39,"n":5,"o":14.39,"t":"2025-01-28T05:00:00Z","v":203,"vw":14.39005},{"c":14.5617,"h":14.5617,"l":14.42,"n":8,"o":14.42,"t":"2025-01-29T05:00:00Z","v":337,"vw":14.42},{"c":14.2789,"h":14.2789,"l":14.2789,"n":10,"o":14.2789,"t":"2025-01-30T05:00:00Z","v":316,"vw":14.2789},{"c":14.5278,"h":14.68,"l":14.1833,"n":19,"o":14.1833,"t":"2025-01-31T05:00:00Z","v":661,"vw":14.4711},{"c":14.9271,"h":15.245,"l":14.8036,"n":43,"o":15.15,"t":"2025-02-03T05:00:00Z","v":3027,"vw":14.922152},{"c":14.5904,"h":14.8899,"l":14.5904,"n":9,"o":14.8899,"t":"2025-02-04T05:00:00Z","v":425,"vw":14.843267},{"c":14.3743,"h":14.4,"l":14.3743,"n":10,"o":14.4,"t":"2025-02-05T05:00:00Z","v":277,"vw":14.4},{"c":14.4785,"h":14.4785,"l":14.4785,"n":5,"o":14.4785,"t":"2025-02-06T05:00:00Z","v":19,"vw":14.4785},{"c":14.8789,"h":14.88,"l":14.44,"n":41,"o":14.44,"t":"2025-02-07T05:00:00Z","v":2945,"vw":14.683941},{"c":14.8608,"h":14.92,"l":14.65,"n":18,"o":14.65,"t":"2025-02-10T05:00:00Z","v":942,"vw":14.845208},{"c":14.8704,"h":15.0399,"l":14.86,"n":58,"o":15.0399,"t":"2025-02-11T05:00:00Z","v":2051,"vw":14.956869},{"c":15.285,"h":15.43,"l":15.2101,"n":40,"o":15.2101,"t":"2025-02-12T05:00:00Z","v":1049,"vw":15.3534},{"c":14.8627,"h":14.9,"l":14.8627,"n":47,"o":14.9,"t":"2025-02-13T05:00:00Z","v":1387,"vw":14.9},{"c":14.9215,"h":14.9215,"l":14.86,"n":6,"o":14.86,"t":"2025-02-14T05:00:00Z","v":300,"vw":14.86},{"c":14.7813,"h":14.7996,"l":14.7813,"n":11,"o":14.7996,"t":"2025-02-18T05:00:00Z","v":447,"vw":14.7996},{"c":14.8421,"h":14.94,"l":14.8421,"n":14,"o":14.94,"t":"2025-02-19T05:00:00Z","v":527,"vw":14.91},{"c":15.1391,"h":15.3072,"l":15.03,"n":36,"o":15.03,"t":"2025-02-20T05:00:00Z","v":7374,"vw":15.164947},{"c":16.0021,"h":16.005,"l":15.22,"n":25,"o":15.22,"t":"2025-02-21T05:00:00Z","v":1051,"vw":15.4693},{"c":16.1305,"h":16.1305,"l":15.92,"n":32,"o":15.98,"t":"2025-02-24T05:00:00Z","v":1161,"vw":15.96406},{"c":16.1439,"h":16.26,"l":16.1,"n":39,"o":16.1,"t":"2025-02-25T05:00:00Z","v":3590,"vw":16.1322},{"c":16.1713,"h":16.26,"l":15.87,"n":51,"o":16.04,"t":"2025-02-26T05:00:00Z","v":2739,"vw":16.096187},{"c":16.65,"h":16.65,"l":16.3,"n":36,"o":16.4627,"t":"2025-02-27T05:00:00Z","v":1731,"vw":16.38667},{"c":16.4031,"h":16.81,"l":16.4031,"n":47,"o":16.52,"t":"2025-02-28T05:00:00Z","v":2158,"vw":16.626537},{"c":17.1641,"h":17.26,"l":16.39,"n":70,"o":16.47,"t":"2025-03-03T05:00:00Z","v":5539,"vw":16.857826},{"c":17.6202,"h":18.05,"l":17.22,"n":92,"o":17.71,"t":"2025-03-04T05:00:00Z","v":7416,"vw":17.758416},{"c":17.3347,"h":17.79,"l":17.27,"n":52,"o":17.52,"t":"2025-03-05T05:00:00Z","v":6862,"vw":17.450447},{"c":17.8376,"h":17.95,"l":17.44,"n":63,"o":17.62,"t":"2025-03-06T05:00:00Z","v":5525,"vw":17.671376},{"c":17.6292,"h":18.1299,"l":17.6292,"n":53,"o":18.08,"t":"2025-03-07T05:00:00Z","v":1654,"vw":17.975666},{"c":18.4216,"h":18.73,"l":18.09,"n":49,"o":18.09,"t":"2025-03-10T04:00:00Z","v":2102,"vw":18.364414},{"c":18.6323,"h":19.08,"l":18.31,"n":133,"o":19.08,"t":"2025-03-11T04:00:00Z","v":7918,"vw":18.611489},{"c":18.6877,"h":18.9,"l":18.52,"n":91,"o":18.76,"t":"2025-03-12T04:00:00Z","v":25393,"vw":18.667159},{"c":19.3965,"h":19.57,"l":18.84,"n":72,"o":18.84,"t":"2025-03-13T04:00:00Z","v":4642,"vw":19.305772},{"c":18.4525,"h":19.13,"l":18.4525,"n":98,"o":19.06,"t":"2025-03-14T04:00:00Z","v":22003,"vw":18.740368},{"c":18.0643,"h":18.41,"l":17.98,"n":51,"o":18.3,"t":"2025-03-17T04:00:00Z","v":5400,"vw":18.213439},{"c":18.2948,"h":18.48,"l":18.29,"n":77,"o":18.29,"t":"2025-03-18T04:00:00Z","v":2901,"vw":18.362498},{"c":17.8109,"h":18.05,"l":17.8109,"n":37,"o":18.0251,"t":"2025-03-19T04:00:00Z","v":2621,"vw":18.017606},{"c":17.9506,"h":18.05,"l":17.82,"n":26,"o":18.05,"t":"2025-03-20T04:00:00Z","v":1745,"vw":17.956176},{"c":18.2581,"h":18.5451,"l":18.175,"n":30,"o":18.5451,"t":"2025-03-21T04:00:00Z","v":3382,"vw":18.331114},{"c":17.2769,"h":17.86,"l":17.2769,"n":45,"o":17.86,"t":"2025-03-24T04:00:00Z","v":3264,"vw":17.536404},{"c":17.5166,"h":17.61,"l":17.45,"n":28,"o":17.45,"t":"2025-03-25T04:00:00Z","v":1459,"vw":17.508695},{"c":17.6273,"h":17.7399,"l":17.38,"n":23,"o":17.38,"t":"2025-03-26T04:00:00Z","v":1164,"vw":17.496656},{"c":17.8079,"h":17.8501,"l":17.5272,"n":65,"o":17.84,"t":"2025-03-27T04:00:00Z","v":9270,"vw":17.711276},{"c":18.5169,"h":18.6182,"l":17.8,"n":59,"o":17.88,"t":"2025-03-28T04:00:00Z","v":9903,"vw":18.356835},{"c":18.3556,"h":19.192,"l":18.3556,"n":65,"o":18.8,"t":"2025-03-31T04:00:00Z","v":2833,"vw":18.89194},{"c":18.361,"h":18.67,"l":18.361,"n":55,"o":18.4631,"t":"2025-04-01T04:00:00Z","v":4892,"vw":18.468974},{"c":17.7739,"h":18.54,"l":17.77,"n":61,"o":18.54,"t":"2025-04-02T04:00:00Z","v":2750,"vw":17.986116},{"c":20.2649,"h":20.309,"l":19.84,"n":95,"o":19.84,"t":"2025-04-03T04:00:00Z","v":7392,"vw":20.131732},{"c":22.0282,"h":22.655,"l":21.57,"n":148,"o":22.32,"t":"2025-04-04T04:00:00Z","v":12701,"vw":22.245523},{"c":22.4701,"h":24.1755,"l":20.37,"n":256,"o":23.59,"t":"2025-04-07T04:00:00Z","v":27677,"vw":22.785188},{"c":23.9854,"h":24.1099,"l":20.66,"n":108,"o":20.66,"t":"2025-04-08T04:00:00Z","v":7206,"vw":22.034259},{"c":19.6496,"h":24.76,"l":19.34,"n":202,"o":24.76,"t":"2025-04-09T04:00:00Z","v":19621,"vw":21.864079},{"c":21.59,"h":22.03,"l":20.54,"n":175,"o":20.54,"t":"2025-04-10T04:00:00Z","v":10369,"vw":21.328073},{"c":21.0265,"h":22.47,"l":20.96,"n":97,"o":21.9,"t":"2025-04-11T04:00:00Z","v":6032,"vw":21.997634},{"c":20.5172,"h":20.91,"l":20.12,"n":55,"o":20.12,"t":"2025-04-14T04:00:00Z","v":3356,"vw":20.602897},{"c":20.59,"h":20.59,"l":20.25,"n":46,"o":20.44,"t":"2025-04-15T04:00:00Z","v":4225,"vw":20.363463},{"c":21.02,"h":21.44,"l":20.83,"n":57,"o":20.9899,"t":"2025-04-16T04:00:00Z","v":3492,"vw":21.152596},{"c":20.6515,"h":20.88,"l":20.48,"n":48,"o":20.77,"t":"2025-04-17T04:00:00Z","v":2951,"vw":20.687532},{"c":21.5453,"h":21.89,"l":21.19,"n":63,"o":21.19,"t":"2025-04-21T04:00:00Z","v":2387,"vw":21.665877},{"c":20.4026,"h":20.92,"l":20.4026,"n":59,"o":20.74,"t":"2025-04-22T04:00:00Z","v":3033,"vw":20.739864},{"c":19.86,"h":19.86,"l":18.7795,"n":62,"o":18.7795,"t":"2025-04-23T04:00:00Z","v":3268,"vw":19.07024},{"c":19.02,"h":19.9,"l":19.02,"n":37,"o":19.9,"t":"2025-04-24T04:00:00Z","v":1891,"vw":19.482273},{"c":19.1781,"h":19.4599,"l":19.1781,"n":22,"o":19.4599,"t":"2025-04-25T04:00:00Z","v":1031,"vw":19.3418},{"c":18.9743,"h":19.46,"l":18.92,"n":27,"o":18.92,"t":"2025-04-28T04:00:00Z","v":10774,"vw":19.454653},{"c":18.7739,"h":19.13,"l":18.7739,"n":26,"o":19.13,"t":"2025-04-29T04:00:00Z","v":1295,"vw":19.10428},{"c":18.9856,"h":19.69,"l":18.9856,"n":38,"o":19.66,"t":"2025-04-30T04:00:00Z","v":1823,"vw":19.404644},{"c":18.7047,"h":18.86,"l":18.68,"n":35,"o":18.68,"t":"2025-05-01T04:00:00Z","v":972,"vw":18.750909},{"c":17.9647,"h":17.9647,"l":17.9647,"n":14,"o":17.9647,"t":"2025-05-02T04:00:00Z","v":247,"vw":17.9647},{"c":18.2731,"h":18.2731,"l":18.07,"n":25,"o":18.1,"t":"2025-05-05T04:00:00Z","v":2138,"vw":18.136033},{"c":18.4287,"h":18.525,"l":18.4,"n":27,"o":18.4,"t":"2025-05-06T04:00:00Z","v":1453,"vw":18.487903},{"c":18.4474,"h":18.51,"l":18.4,"n":12,"o":18.4,"t":"2025-05-07T04:00:00Z","v":873,"vw":18.425852},{"c":17.67,"h":17.67,"l":17.5601,"n":14,"o":17.5601,"t":"2025-05-08T04:00:00Z","v":1511,"vw":17.622607},{"c":17.7864,"h":17.8199,"l":17.7851,"n":23,"o":17.7851,"t":"2025-05-09T04:00:00Z","v":984,"vw":17.809225},{"c":16.4509,"h":16.72,"l":16.25,"n":46,"o":16.27,"t":"2025-05-12T04:00:00Z","v":3482,"vw":16.495749},{"c":16.3118,"h":16.3118,"l":16.25,"n":28,"o":16.27,"t":"2025-05-13T04:00:00Z","v":2326,"vw":16.251529},{"c":16.606,"h":16.606,"l":16.55,"n":12,"o":16.55,"t":"2025-05-14T04:00:00Z","v":363,"vw":16.57},{"c":16.53,"h":16.55,"l":16.485,"n":22,"o":16.55,"t":"2025-05-15T04:00:00Z","v":12783,"vw":16.529566},{"c":16.2229,"h":16.4,"l":16.2229,"n":17,"o":16.4,"t":"2025-05-16T04:00:00Z","v":289,"vw":16.4},{"c":16.3974,"h":16.74,"l":16.3974,"n":22,"o":16.74,"t":"2025-05-19T04:00:00Z","v":975,"vw":16.636254},{"c":16.4678,"h":16.4678,"l":16.3345,"n":36,"o":16.3345,"t":"2025-05-20T04:00:00Z","v":1050,"vw":16.34225},{"c":17.3783,"h":17.3783,"l":16.76,"n":35,"o":16.8499,"t":"2025-05-21T04:00:00Z","v":165685,"vw":17.305244},{"c":17.3967,"h":17.3967,"l":17.3099,"n":17,"o":17.3099,"t":"2025-05-22T04:00:00Z","v":494,"vw":17.3099},{"c":17.6675,"h":17.8145,"l":17.6299,"n":40,"o":17.8145,"t":"2025-05-23T04:00:00Z","v":2869,"vw":17.698025},{"c":16.7802,"h":16.7802,"l":16.75,"n":19,"o":16.75,"t":"2025-05-27T04:00:00Z","v":163650,"vw":16.75},{"c":17.1614,"h":17.1614,"l":16.7501,"n":23,"o":16.7501,"t":"2025-05-28T04:00:00Z","v":2562,"vw":16.834418},{"c":17.0334,"h":17.07,"l":17.0334,"n":24,"o":17.06,"t":"2025-05-29T04:00:00Z","v":327,"vw":17.065},{"c":17.0532,"h":17.1499,"l":17.0532,"n":12,"o":17.1,"t":"2025-05-30T04:00:00Z","v":761,"vw":17.113862},{"c":17.2831,"h":17.44,"l":17.2831,"n":20,"o":17.44,"t":"2025-06-02T04:00:00Z","v":1223,"vw":17.347469},{"c":16.7336,"h":16.7336,"l":16.7336,"n":21,"o":16.7336,"t":"2025-06-03T04:00:00Z","v":241,"vw":16.7336},{"c":16.8081,"h":16.8081,"l":16.58,"n":23,"o":16.63,"t":"2025-06-04T04:00:00Z","v":2809,"vw":16.647911},{"c":16.8519,"h":16.92,"l":16.67,"n":49,"o":16.92,"t":"2025-06-05T04:00:00Z","v":7976,"vw":16.802933},{"c":16.4033,"h":16.65,"l":16.33,"n":43,"o":16.36,"t":"2025-06-06T04:00:00Z","v":12053,"vw":16.461891},{"c":16.0806,"h":16.23,"l":16.0806,"n":29,"o":16.23,"t":"2025-06-09T04:00:00Z","v":979,"vw":16.201667},{"c":15.9096,"h":16,"l":15.79,"n":20,"o":16,"t":"2025-06-10T04:00:00Z","v":1237,"vw":15.814541},{"c":16.0496,"h":16.083,"l":15.84,"n":23,"o":15.84,"t":"2025-06-11T04:00:00Z","v":7585,"vw":16.065731},{"c":16.2639,"h":16.3074,"l":16.2563,"n":18,"o":16.29,"t":"2025-06-12T04:00:00Z","v":945,"vw":16.295129},{"c":16.8999,"h":16.98,"l":16.56,"n":31,"o":16.59,"t":"2025-06-13T04:00:00Z","v":1179,"vw":16.8},{"c":16.5654,"h":16.5654,"l":16.5654,"n":12,"o":16.5654,"t":"2025-06-16T04:00:00Z","v":223,"vw":16.5654},{"c":16.8695,"h":16.8695,"l":16.8612,"n":11,"o":16.8612,"t":"2025-06-17T04:00:00Z","v":352,"vw":16.8612},{"c":16.7818,"h":17.09,"l":16.52,"n":38,"o":17.09,"t":"2025-06-18T04:00:00Z","v":21707,"vw":16.715401},{"c":16.8185,"h":16.905,"l":16.7701,"n":25,"o":16.7701,"t":"2025-06-20T04:00:00Z","v":1329,"vw":16.878277},{"c":16.3862,"h":17.05,"l":16.3862,"n":73,"o":16.84,"t":"2025-06-23T04:00:00Z","v":18518,"vw":16.771319},{"c":16.0547,"h":16.29,"l":15.98,"n":23,"o":16.29,"t":"2025-06-24T04:00:00Z","v":737,"vw":16.080449},{"c":16.2137,"h":16.2137,"l":16.04,"n":11,"o":16.04,"t":"2025-06-25T04:00:00Z","v":301,"vw":16.1},{"c":15.7082,"h":16.09,"l":15.7082,"n":12,"o":16.09,"t":"2025-06-26T04:00:00Z","v":280,"vw":15.975},{"c":15.5868,"h":15.64,"l":15.48,"n":38,"o":15.64,"t":"2025-06-27T04:00:00Z","v":2940,"vw":15.555108},{"c":15.6742,"h":15.7299,"l":15.6,"n":36,"o":15.6,"t":"2025-06-30T04:00:00Z","v":6494,"vw":15.687492},{"c":15.1716,"h":15.74,"l":14.98,"n":30,"o":15.74,"t":"2025-07-01T04:00:00Z","v":1334,"vw":15.161165},{"c":14.8243,"h":15.12,"l":14.8243,"n":22,"o":15.12,"t":"2025-07-02T04:00:00Z","v":794,"vw":14.911667},{"c":14.6513,"h":14.71,"l":14.63,"n":11,"o":14.71,"t":"2025-07-03T04:00:00Z","v":314,"vw":14.67},{"c":15.1906,"h":15.1999,"l":14.74,"n":23,"o":14.74,"t":"2025-07-07T04:00:00Z","v":1668,"vw":15.057669},{"c":14.8899,"h":15,"l":14.81,"n":26,"o":15,"t":"2025-07-08T04:00:00Z","v":1598,"vw":14.836819},{"c":14.7209,"h":15.0031,"l":14.7209,"n":26,"o":14.85,"t":"2025-07-09T04:00:00Z","v":479,"vw":14.891067},{"c":14.4115,"h":14.47,"l":14.31,"n":36,"o":14.47,"t":"2025-07-10T04:00:00Z","v":1659,"vw":14.353914},{"c":14.7197,"h":14.74,"l":14.66,"n":21,"o":14.71,"t":"2025-07-11T04:00:00Z","v":1317,"vw":14.711635},{"c":14.6871,"h":14.79,"l":14.6871,"n":13,"o":14.79,"t":"2025-07-14T04:00:00Z","v":178,"vw":14.79},{"c":15.3133,"h":15.3199,"l":14.76,"n":28,"o":14.76,"t":"2025-07-15T04:00:00Z","v":1685,"vw":15.119911},{"c":15.0532,"h":15.4083,"l":15.0532,"n":31,"o":15.1299,"t":"2025-07-16T04:00:00Z","v":2786,"vw":15.196193},{"c":14.7383,"h":14.84,"l":14.7383,"n":20,"o":14.84,"t":"2025-07-17T04:00:00Z","v":444,"vw":14.84},{"c":14.998,"h":15.0299,"l":14.66,"n":13,"o":14.66,"t":"2025-07-18T04:00:00Z","v":409,"vw":14.866633},{"c":15.0829,"h":15.0829,"l":14.77,"n":21,"o":14.77,"t":"2025-07-21T04:00:00Z","v":1241,"vw":14.82},{"c":14.6751,"h":14.95,"l":14.67,"n":24,"o":14.95,"t":"2025-07-22T04:00:00Z","v":1612,"vw":14.858049},{"c":14.4255,"h":14.64,"l":14.4255,"n":19,"o":14.64,"t":"2025-07-23T04:00:00Z","v":510,"vw":14.64},{"c":14.9003,"h":14.9003,"l":14.47,"n":31,"o":14.47,"t":"2025-07-24T04:00:00Z","v":854,"vw":14.67776},{"c":14.7452,"h":14.76,"l":14.7452,"n":11,"o":14.76,"t":"2025-07-25T04:00:00Z","v":470,"vw":14.76},{"c":14.767,"h":14.79,"l":14.767,"n":14,"o":14.79,"t":"2025-07-28T04:00:00Z","v":605,"vw":14.79},{"c":14.8961,"h":14.92,"l":14.55,"n":54,"o":14.55,"t":"2025-07-29T04:00:00Z","v":6736,"vw":14.856603},{"c":15.1211,"h":15.24,"l":15,"n":28,"o":15,"t":"2025-07-30T04:00:00Z","v":1505,"vw":15.108571},{"c":15.4433,"h":15.4512,"l":15.13,"n":55,"o":15.13,"t":"2025-07-31T04:00:00Z","v":7295,"vw":15.345651},{"c":16.0232,"h":16.4,"l":15.955,"n":59,"o":16.05,"t":"2025-08-01T04:00:00Z","v":8612,"vw":16.088549},{"c":15.529,"h":15.88,"l":15.529,"n":21,"o":15.73,"t":"2025-08-04T04:00:00Z","v":1650,"vw":15.688969},{"c":15.3468,"h":15.71,"l":15.3468,"n":20,"o":15.41,"t":"2025-08-05T04:00:00Z","v":1250,"vw":15.583311},{"c":15.3461,"h":15.3461,"l":15.3461,"n":12,"o":15.3461,"t":"2025-08-06T04:00:00Z","v":397,"vw":15.3461},{"c":15.4281,"h":15.4601,"l":15.2962,"n":15,"o":15.2962,"t":"2025-08-07T04:00:00Z","v":868,"vw":15.395064},{"c":15.3532,"h":15.3532,"l":15.3,"n":17,"o":15.33,"t":"2025-08-08T04:00:00Z","v":504,"vw":15.310033},{"c":15.411,"h":15.4299,"l":15.13,"n":20,"o":15.13,"t":"2025-08-11T04:00:00Z","v":1199,"vw":15.260321},{"c":14.3926,"h":14.66,"l":14.3926,"n":30,"o":14.66,"t":"2025-08-12T04:00:00Z","v":1166,"vw":14.562449},{"c":13.7971,"h":14.32,"l":13.7971,"n":27,"o":14.32,"t":"2025-08-13T04:00:00Z","v":835,"vw":14.258242},{"c":14.1264,"h":14.3392,"l":13.93,"n":38,"o":13.93,"t":"2025-08-14T04:00:00Z","v":2506,"vw":14.194614},{"c":14.3332,"h":14.3332,"l":14.22,"n":23,"o":14.22,"t":"2025-08-15T04:00:00Z","v":526,"vw":14.22},{"c":14.2931,"h":14.33,"l":14.2931,"n":13,"o":14.33,"t":"2025-08-18T04:00:00Z","v":457,"vw":14.33},{"c":14.3176,"h":14.3176,"l":14.29,"n":13,"o":14.29,"t":"2025-08-19T04:00:00Z","v":455,"vw":14.296667},{"c":14.3459,"h":14.46,"l":14.34,"n":33,"o":14.41,"t":"2025-08-20T04:00:00Z","v":1125,"vw":14.378},{"c":14.464,"h":14.464,"l":14.464,"n":17,"o":14.464,"t":"2025-08-21T04:00:00Z","v":335,"vw":14.464},{"c":13.2845,"h":14.13,"l":13.28,"n":50,"o":14.13,"t":"2025-08-22T04:00:00Z","v":4029,"vw":13.428748},{"c":13.5714,"h":13.5714,"l":13.49,"n":13,"o":13.49,"t":"2025-08-25T04:00:00Z","v":463,"vw":13.49},{"c":13.515,"h":13.55,"l":13.4999,"n":17,"o":13.51,"t":"2025-08-26T04:00:00Z","v":2768,"vw":13.504566},{"c":13.2944,"h":13.395,"l":13.2944,"n":14,"o":13.395,"t":"2025-08-27T04:00:00Z","v":920,"vw":13.375833},{"c":13.3414,"h":13.46,"l":13.3414,"n":16,"o":13.46,"t":"2025-08-28T04:00:00Z","v":860,"vw":13.451421},{"c":13.4803,"h":13.4803,"l":13.3999,"n":12,"o":13.3999,"t":"2025-08-29T04:00:00Z","v":730,"vw":13.439957},{"c":13.6902,"h":13.86,"l":13.6902,"n":10,"o":13.86,"t":"2025-09-02T04:00:00Z","v":573,"vw":13.86},{"c":13.7551,"h":13.7551,"l":13.6901,"n":8,"o":13.6901,"t":"2025-09-03T04:00:00Z","v":149,"vw":13.6901},{"c":13.3687,"h":13.3687,"l":13.3687,"n":8,"o":13.3687,"t":"2025-09-04T04:00:00Z","v":63,"vw":13.3687},{"c":13.2708,"h":13.31,"l":13.12,"n":25,"o":13.16,"t":"2025-09-05T04:00:00Z","v":894,"vw":13.209628},{"c":13.355,"h":13.57,"l":13.355,"n":10,"o":13.57,"t":"2025-09-08T04:00:00Z","v":806,"vw":13.539286},{"c":13.5797,"h":13.5797,"l":13.5699,"n":16,"o":13.57,"t":"2025-09-09T04:00:00Z","v":484,"vw":13.56995},{"c":13.6138,"h":13.6138,"l":13.6138,"n":8,"o":13.6138,"t":"2025-09-10T04:00:00Z","v":23,"vw":13.6138},{"c":13.0786,"h":13.29,"l":13.0786,"n":29,"o":13.29,"t":"2025-09-11T04:00:00Z","v":957,"vw":13.201326},{"c":13.3741,"h":13.3741,"l":13.26,"n":16,"o":13.26,"t":"2025-09-12T04:00:00Z","v":428,"vw":13.283923},{"c":13.4008,"h":13.4008,"l":13.3,"n":14,"o":13.3,"t":"2025-09-15T04:00:00Z","v":345,"vw":13.310483},{"c":13.4323,"h":13.5101,"l":13.4323,"n":10,"o":13.51,"t":"2025-09-16T04:00:00Z","v":322,"vw":13.51005},{"c":13.4477,"h":13.4477,"l":13.2,"n":20,"o":13.2599,"t":"2025-09-17T04:00:00Z","v":737,"vw":13.21198},{"c":12.822,"h":13.075,"l":12.822,"n":20,"o":13.075,"t":"2025-09-18T04:00:00Z","v":1021,"vw":13.016222},{"c":13.1558,"h":13.1558,"l":13.0975,"n":16,"o":13.0975,"t":"2025-09-19T04:00:00Z","v":462,"vw":13.100935},{"c":13.0667,"h":13.2518,"l":13.0667,"n":27,"o":13.15,"t":"2025-09-22T04:00:00Z","v":2698,"vw":13.164926},{"c":13.1351,"h":13.1351,"l":12.8999,"n":16,"o":12.9,"t":"2025-09-23T04:00:00Z","v":467,"vw":12.89995},{"c":13.1943,"h":13.1943,"l":13.07,"n":12,"o":13.07,"t":"2025-09-24T04:00:00Z","v":234,"vw":13.07},{"c":13.4376,"h":13.48,"l":13.4376,"n":30,"o":13.4541,"t":"2025-09-25T04:00:00Z","v":1230,"vw":13.461368},{"c":13.2007,"h":13.47,"l":13.2007,"n":15,"o":13.39,"t":"2025-09-26T04:00:00Z","v":1088,"vw":13.39735},{"c":13.1442,"h":13.19,"l":13.1442,"n":12,"o":13.19,"t":"2025-09-29T04:00:00Z","v":365,"vw":13.19},{"c":13.1236,"h":13.1236,"l":13.1236,"n":10,"o":13.1236,"t":"2025-09-30T04:00:00Z","v":35,"vw":13.1236},{"c":13.039,"h":13.1708,"l":13.039,"n":19,"o":13.1708,"t":"2025-10-01T04:00:00Z","v":493,"vw":13.1708},{"c":12.9862,"h":13.38,"l":12.9862,"n":20,"o":13.38,"t":"2025-10-02T04:00:00Z","v":1587,"vw":13.200884},{"c":12.8201,"h":12.84,"l":12.6399,"n":38,"o":12.645,"t":"2025-10-03T04:00:00Z","v":1909,"vw":12.748662},{"c":12.8727,"h":12.8727,"l":12.63,"n":32,"o":12.85,"t":"2025-10-06T04:00:00Z","v":1378,"vw":12.720913},{"c":13.2357,"h":13.2358,"l":13.19,"n":14,"o":13.19,"t":"2025-10-07T04:00:00Z","v":924,"vw":13.211567},{"c":13.035,"h":13.24,"l":13.0301,"n":17,"o":13.24,"t":"2025-10-08T04:00:00Z","v":569,"vw":13.100067},{"c":13.3009,"h":13.34,"l":13.3009,"n":15,"o":13.33,"t":"2025-10-09T04:00:00Z","v":588,"vw":13.32785},{"c":14.1621,"h":14.1621,"l":13.48,"n":52,"o":13.48,"t":"2025-10-10T04:00:00Z","v":2525,"vw":13.906699},{"c":13.6026,"h":13.75,"l":13.6026,"n":59,"o":13.7,"t":"2025-10-13T04:00:00Z","v":4253,"vw":13.722697},{"c":13.185,"h":13.55,"l":13.09,"n":30,"o":13.55,"t":"2025-10-14T04:00:00Z","v":10720,"vw":13.103398},{"c":12.9583,"h":13.0399,"l":12.76,"n":43,"o":12.76,"t":"2025-10-15T04:00:00Z","v":3366,"vw":12.874881},{"c":13.2864,"h":13.36,"l":12.9605,"n":48,"o":13.29,"t":"2025-10-16T04:00:00Z","v":5263,"vw":13.175744},{"c":13.3195,"h":13.39,"l":13.3195,"n":17,"o":13.36,"t":"2025-10-17T04:00:00Z","v":581,"vw":13.377013},{"c":12.95,"h":13.04,"l":12.88,"n":38,"o":12.991,"t":"2025-10-20T04:00:00Z","v":2423,"vw":12.963886},{"c":12.8603,"h":12.8603,"l":12.8603,"n":12,"o":12.8603,"t":"2025-10-21T04:00:00Z","v":280,"vw":12.8603},{"c":13.13,"h":13.13,"l":13.09,"n":31,"o":13.09,"t":"2025-10-22T04:00:00Z","v":2442,"vw":13.101876},{"c":12.8232,"h":12.8232,"l":12.8232,"n":11,"o":12.8232,"t":"2025-10-23T04:00:00Z","v":81,"vw":12.8232},{"c":12.6169,"h":12.6169,"l":12.4807,"n":40,"o":12.4807,"t":"2025-10-24T04:00:00Z","v":2329,"vw":12.51771},{"c":12.62,"h":12.62,"l":12.41,"n":21,"o":12.41,"t":"2025-10-27T04:00:00Z","v":764,"vw":12.526567},{"c":12.7549,"h":12.8101,"l":12.7549,"n":23,"o":12.81,"t":"2025-10-28T04:00:00Z","v":385,"vw":12.81005},{"c":13.1062,"h":13.1636,"l":12.7593,"n":40,"o":12.8995,"t":"2025-10-29T04:00:00Z","v":2033,"vw":13.029986},{"c":13.4077,"h":13.4077,"l":13.2662,"n":30,"o":13.34,"t":"2025-10-30T04:00:00Z","v":3119,"vw":13.297307},{"c":13.3768,"h":13.5492,"l":13.3768,"n":15,"o":13.48,"t":"2025-10-31T04:00:00Z","v":329,"vw":13.520124},{"c":13.36,"h":13.5775,"l":13.36,"n":15,"o":13.5775,"t":"2025-11-03T05:00:00Z","v":373,"vw":13.485833},{"c":13.84,"h":13.84,"l":13.46,"n":115,"o":13.52,"t":"2025-11-04T05:00:00Z","v":18325,"vw":13.608984},{"c":13.1371,"h":13.54,"l":13.095,"n":44,"o":13.54,"t":"2025-11-05T05:00:00Z","v":9855,"vw":13.368962},{"c":13.5003,"h":13.5003,"l":13.18,"n":75,"o":13.18,"t":"2025-11-06T05:00:00Z","v":15532,"vw":13.392667},{"c":13.2852,"h":13.71,"l":13.2852,"n":48,"o":13.58,"t":"2025-11-07T05:00:00Z","v":9796,"vw":13.541899},{"c":13.0021,"h":13.16,"l":12.96,"n":31,"o":12.96,"t":"2025-11-10T05:00:00Z","v":702,"vw":13.046578},{"c":12.945,"h":12.955,"l":12.925,"n":20,"o":12.955,"t":"2025-11-11T05:00:00Z","v":567,"vw":12.943333},{"c":12.92,"h":12.92,"l":12.77,"n":31,"o":12.84,"t":"2025-11-12T05:00:00Z","v":2223,"vw":12.814053},{"c":13.5327,"h":13.58,"l":13.05,"n":37,"o":13.05,"t":"2025-11-13T05:00:00Z","v":2199,"vw":13.332178},{"c":13.538,"h":13.78,"l":13.42,"n":28,"o":13.76,"t":"2025-11-14T05:00:00Z","v":1866,"vw":13.614049},{"c":14.1328,"h":14.16,"l":13.54,"n":32,"o":13.54,"t":"2025-11-17T05:00:00Z","v":2715,"vw":13.836376},{"c":14.1292,"h":14.4109,"l":14.0733,"n":31,"o":14.25,"t":"2025-11-18T05:00:00Z","v":3416,"vw":14.239737},{"c":14.1853,"h":14.1853,"l":13.99,"n":15,"o":13.99,"t":"2025-11-19T05:00:00Z","v":1357,"vw":14.069869},{"c":14.6819,"h":14.6819,"l":13.87,"n":31,"o":13.87,"t":"2025-11-20T05:00:00Z","v":999,"vw":14.114375},{"c":13.7854,"h":14.51,"l":13.62,"n":70,"o":14.45,"t":"2025-11-21T05:00:00Z","v":4248,"vw":14.092013},{"c":13.3733,"h":13.74,"l":13.3733,"n":42,"o":13.74,"t":"2025-11-24T05:00:00Z","v":2543,"vw":13.515362},{"c":12.7115,"h":12.935,"l":12.6699,"n":42,"o":12.9,"t":"2025-11-25T05:00:00Z","v":2985,"vw":12.79795},{"c":12.5789,"h":12.5789,"l":12.41,"n":39,"o":12.49,"t":"2025-11-26T05:00:00Z","v":2213,"vw":12.490814},{"c":12.6025,"h":12.63,"l":12.47,"n":13,"o":12.47,"t":"2025-11-28T05:00:00Z","v":1065,"vw":12.579056},{"c":12.7468,"h":12.78,"l":12.64,"n":14,"o":12.78,"t":"2025-12-01T05:00:00Z","v":993,"vw":12.677778},{"c":12.7465,"h":12.76,"l":12.74,"n":12,"o":12.76,"t":"2025-12-02T05:00:00Z","v":693,"vw":12.747217},{"c":12.3945,"h":12.61,"l":12.3945,"n":30,"o":12.61,"t":"2025-12-03T05:00:00Z","v":943,"vw":12.499362},{"c":12.445,"h":12.445,"l":12.329,"n":24,"o":12.35,"t":"2025-12-04T05:00:00Z","v":355,"vw":12.3395},{"c":12.4896,"h":12.4896,"l":12.4896,"n":13,"o":12.4896,"t":"2025-12-05T05:00:00Z","v":192,"vw":12.4896},{"c":12.5714,"h":12.5714,"l":12.41,"n":26,"o":12.41,"t":"2025-12-08T05:00:00Z","v":726,"vw":12.41005},{"c":12.482,"h":12.482,"l":12.482,"n":19,"o":12.482,"t":"2025-12-09T05:00:00Z","v":198,"vw":12.482},{"c":11.9874,"h":12.3,"l":11.96,"n":42,"o":12.3,"t":"2025-12-10T05:00:00Z","v":687,"vw":12.219773},{"c":11.7212,"h":11.725,"l":11.68,"n":47,"o":11.725,"t":"2025-12-11T05:00:00Z","v":1715,"vw":11.714462},{"c":11.9835,"h":12.02,"l":11.92,"n":42,"o":11.97,"t":"2025-12-12T05:00:00Z","v":4638,"vw":11.952711},{"c":12.0304,"h":12.0625,"l":11.9884,"n":22,"o":11.9884,"t":"2025-12-15T05:00:00Z","v":1512,"vw":12.015726},{"c":12.1981,"h":12.3,"l":12.17,"n":21,"o":12.2,"t":"2025-12-16T05:00:00Z","v":974,"vw":12.201116},{"c":12.32,"h":12.32,"l":12.21,"n":17,"o":12.21,"t":"2025-12-17T05:00:00Z","v":927,"vw":12.263074},{"c":12.2743,"h":12.2743,"l":12.1,"n":23,"o":12.17,"t":"2025-12-18T05:00:00Z","v":1796,"vw":12.130631},{"c":12.2294,"h":12.2294,"l":12.2294,"n":13,"o":12.2294,"t":"2025-12-19T05:00:00Z","v":56,"vw":12.2294},{"c":12.0573,"h":12.0573,"l":12.0573,"n":13,"o":12.0573,"t":"2025-12-22T05:00:00Z","v":116,"vw":12.0573},{"c":12.164,"h":12.164,"l":12.1001,"n":17,"o":12.16,"t":"2025-12-23T05:00:00Z","v":560,"vw":12.127619},{"c":11.8912,"h":11.8912,"l":11.8912,"n":8,"o":11.8912,"t":"2025-12-24T05:00:00Z","v":8,"vw":11.8912},{"c":11.9469,"h":11.97,"l":11.935,"n":26,"o":11.935,"t":"2025-12-26T05:00:00Z","v":1090,"vw":11.960625},{"c":12.0525,"h":12.11,"l":12.0525,"n":16,"o":12.09,"t":"2025-12-29T05:00:00Z","v":447,"vw":12.105},{"c":12.1866,"h":12.1866,"l":12.14,"n":38,"o":12.14,"t":"2025-12-30T05:00:00Z","v":400,"vw":12.143876},{"c":12.4842,"h":12.4842,"l":12.31,"n":38,"o":12.324,"t":"2025-12-31T05:00:00Z","v":852,"vw":12.31938},{"c":12.277,"h":12.4399,"l":12.277,"n":31,"o":12.4399,"t":"2026-01-02T05:00:00Z","v":965,"vw":12.363005},{"c":11.9762,"h":12.06,"l":11.9762,"n":27,"o":12.06,"t":"2026-01-05T05:00:00Z","v":458,"vw":12.025},{"c":11.701,"h":11.701,"l":11.701,"n":30,"o":11.701,"t":"2026-01-06T05:00:00Z","v":640,"vw":11.701},{"c":11.8143,"h":11.8143,"l":11.72,"n":15,"o":11.72,"t":"2026-01-07T05:00:00Z","v":395,"vw":11.72},{"c":11.4866,"h":11.68,"l":11.46,"n":66,"o":11.68,"t":"2026-01-08T05:00:00Z","v":4282,"vw":11.517637},{"c":11.32,"h":11.36,"l":11.32,"n":40,"o":11.36,"t":"2026-01-09T05:00:00Z","v":1478,"vw":11.346639},{"c":11.2614,"h":11.4099,"l":11.23,"n":24,"o":11.4099,"t":"2026-01-12T05:00:00Z","v":2023,"vw":11.250731},{"c":11.3238,"h":11.35,"l":11.2999,"n":24,"o":11.3,"t":"2026-01-13T05:00:00Z","v":1697,"vw":11.314351},{"c":11.1672,"h":11.26,"l":11.1672,"n":17,"o":11.25,"t":"2026-01-14T05:00:00Z","v":1048,"vw":11.25403},{"c":10.8363,"h":11.57,"l":10.81,"n":36,"o":11.57,"t":"2026-01-15T05:00:00Z","v":2098,"vw":11.257604},{"c":10.9299,"h":10.9299,"l":10.9001,"n":19,"o":10.9001,"t":"2026-01-16T05:00:00Z","v":471,"vw":10.9001},{"c":11.2529,"h":11.2529,"l":11.13,"n":31,"o":11.19,"t":"2026-01-20T05:00:00Z","v":1242,"vw":11.189213},{"c":10.6733,"h":10.9665,"l":10.6733,"n":37,"o":10.9665,"t":"2026-01-21T05:00:00Z","v":1945,"vw":10.8959},{"c":10.5659,"h":10.5659,"l":10.37,"n":56,"o":10.46,"t":"2026-01-22T05:00:00Z","v":5130,"vw":10.397496},{"c":10.9856,"h":11,"l":10.85,"n":30,"o":10.85,"t":"2026-01-23T05:00:00Z","v":800,"vw":10.96},{"c":11.01,"h":11.01,"l":10.95,"n":54,"o":10.95,"t":"2026-01-26T05:00:00Z","v":5439,"vw":10.976201},{"c":11.085,"h":11.085,"l":11.085,"n":11,"o":11.085,"t":"2026-01-27T05:00:00Z","v":37,"vw":11.085},{"c":11.1871,"h":11.1871,"l":11.02,"n":13,"o":11.02,"t":"2026-01-28T05:00:00Z","v":434,"vw":11.081202},{"c":11.0471,"h":11.29,"l":11,"n":42,"o":11,"t":"2026-01-29T05:00:00Z","v":5156,"vw":11.083995},{"c":11.1809,"h":11.3,"l":11.1809,"n":21,"o":11.29,"t":"2026-01-30T05:00:00Z","v":852,"vw":11.292819},{"c":10.9604,"h":11.22,"l":10.87,"n":25,"o":11.22,"t":"2026-02-02T05:00:00Z","v":919,"vw":10.998889},{"c":10.9787,"h":11.13,"l":10.8199,"n":28,"o":10.91,"t":"2026-02-03T05:00:00Z","v":1063,"vw":10.9157},{"c":10.7849,"h":10.7849,"l":10.72,"n":28,"o":10.72,"t":"2026-02-04T05:00:00Z","v":868,"vw":10.729983},{"c":10.9508,"h":10.9508,"l":10.8,"n":15,"o":10.8,"t":"2026-02-05T05:00:00Z","v":509,"vw":10.8},{"c":10.3298,"h":10.465,"l":10.3298,"n":43,"o":10.465,"t":"2026-02-06T05:00:00Z","v":1134,"vw":10.399957},{"c":10.3521,"h":10.4301,"l":10.3,"n":21,"o":10.4301,"t":"2026-02-09T05:00:00Z","v":931,"vw":10.344789},{"c":10.3511,"h":10.3511,"l":10.29,"n":19,"o":10.29,"t":"2026-02-10T05:00:00Z","v":632,"vw":10.338},{"c":10.3917,"h":10.3917,"l":10.3917,"n":14,"o":10.3917,"t":"2026-02-11T05:00:00Z","v":144,"vw":10.3917},{"c":10.7886,"h":10.81,"l":10.71,"n":43,"o":10.749,"t":"2026-02-12T05:00:00Z","v":4562,"vw":10.737745},{"c":10.536,"h":10.55,"l":10.47,"n":34,"o":10.55,"t":"2026-02-13T05:00:00Z","v":2392,"vw":10.515124},{"c":10.5805,"h":10.69,"l":10.53,"n":32,"o":10.69,"t":"2026-02-17T05:00:00Z","v":4504,"vw":10.643828},{"c":10.508,"h":10.56,"l":10.33,"n":27,"o":10.33,"t":"2026-02-18T05:00:00Z","v":2427,"vw":10.478763},{"c":10.57,"h":10.72,"l":10.56,"n":47,"o":10.6,"t":"2026-02-19T05:00:00Z","v":3990,"vw":10.657247},{"c":10.4759,"h":10.6399,"l":10.4759,"n":31,"o":10.59,"t":"2026-02-20T05:00:00Z","v":2220,"vw":10.611563},{"c":10.8868,"h":10.9899,"l":10.85,"n":44,"o":10.91,"t":"2026-02-23T05:00:00Z","v":5548,"vw":10.913011},{"c":10.6618,"h":10.95,"l":10.63,"n":21,"o":10.95,"t":"2026-02-24T05:00:00Z","v":1346,"vw":10.811836},{"c":10.5922,"h":10.765,"l":10.5922,"n":27,"o":10.765,"t":"2026-02-25T05:00:00Z","v":4162,"vw":10.65827},{"c":10.4742,"h":10.66,"l":10.47,"n":25,"o":10.47,"t":"2026-02-26T05:00:00Z","v":1353,"vw":10.544982},{"c":10.8158,"h":10.865,"l":10.77,"n":19,"o":10.865,"t":"2026-02-27T05:00:00Z","v":2175,"vw":10.779259},{"c":10.6241,"h":10.84,"l":10.56,"n":27,"o":10.84,"t":"2026-03-02T05:00:00Z","v":3609,"vw":10.626773},{"c":10.8672,"h":11.295,"l":10.78,"n":44,"o":11.25,"t":"2026-03-03T05:00:00Z","v":6718,"vw":11.00021},{"c":10.7019,"h":10.8,"l":10.7019,"n":21,"o":10.8,"t":"2026-03-04T05:00:00Z","v":1630,"vw":10.8},{"c":11.0987,"h":11.27,"l":10.9375,"n":100,"o":10.9375,"t":"2026-03-05T05:00:00Z","v":15712,"vw":11.137847},{"c":11.6172,"h":11.7499,"l":11.57,"n":80,"o":11.67,"t":"2026-03-06T05:00:00Z","v":10408,"vw":11.599791},{"c":11.482,"h":12.225,"l":11.46,"n":93,"o":12.02,"t":"2026-03-09T04:00:00Z","v":22003,"vw":11.809003},{"c":11.605,"h":11.64,"l":11.23,"n":64,"o":11.565,"t":"2026-03-10T04:00:00Z","v":5429,"vw":11.498346},{"c":11.665,"h":11.8,"l":11.665,"n":32,"o":11.68,"t":"2026-03-11T04:00:00Z","v":3301,"vw":11.75873},{"c":12.1103,"h":12.1103,"l":11.93,"n":31,"o":12,"t":"2026-03-12T04:00:00Z","v":3432,"vw":12.009099},{"c":12.1475,"h":12.23,"l":12.135,"n":49,"o":12.1997,"t":"2026-03-13T04:00:00Z","v":3169,"vw":12.167251},{"c":11.9408,"h":11.99,"l":11.765,"n":35,"o":11.99,"t":"2026-03-16T04:00:00Z","v":4088,"vw":11.820838},{"c":11.7462,"h":11.7462,"l":11.59,"n":34,"o":11.74,"t":"2026-03-17T04:00:00Z","v":1911,"vw":11.662531},{"c":12.0543,"h":12.0543,"l":11.87,"n":30,"o":11.96,"t":"2026-03-18T04:00:00Z","v":1400,"vw":11.922294},{"c":11.9289,"h":12.37,"l":11.8906,"n":47,"o":12.37,"t":"2026-03-19T04:00:00Z","v":10104,"vw":11.973232},{"c":12.423,"h":12.525,"l":11.975,"n":49,"o":12,"t":"2026-03-20T04:00:00Z","v":4918,"vw":12.345802},{"c":11.8649,"h":12.02,"l":11.545,"n":57,"o":12,"t":"2026-03-23T04:00:00Z","v":5849,"vw":11.810377},{"c":11.7593,"h":12,"l":11.635,"n":44,"o":12,"t":"2026-03-24T04:00:00Z","v":9950,"vw":11.890348},{"c":11.4511,"h":11.555,"l":11.39,"n":33,"o":11.39,"t":"2026-03-25T04:00:00Z","v":1395,"vw":11.4175},{"c":11.695,"h":11.72,"l":11.39,"n":50,"o":11.48,"t":"2026-03-26T04:00:00Z","v":2413,"vw":11.616484},{"c":12.0785,"h":12.15,"l":11.8801,"n":298,"o":11.8801,"t":"2026-03-27T04:00:00Z","v":60998,"vw":12.003987},{"c":12.29,"h":12.3,"l":11.89,"n":43,"o":11.89,"t":"2026-03-30T04:00:00Z","v":3690,"vw":12.204027},{"c":11.5259,"h":11.92,"l":11.37,"n":369,"o":11.89,"t":"2026-03-31T04:00:00Z","v":75304,"vw":11.532805},{"c":11.3937,"h":11.3937,"l":11.24,"n":54,"o":11.37,"t":"2026-04-01T04:00:00Z","v":3213,"vw":11.309526},{"c":11.3476,"h":11.68,"l":11.22,"n":24,"o":11.68,"t":"2026-04-02T04:00:00Z","v":1138,"vw":11.342498},{"c":11.238,"h":11.39,"l":11.22,"n":41,"o":11.33,"t":"2026-04-06T04:00:00Z","v":9175,"vw":11.259377},{"c":11.1672,"h":11.34,"l":11.1672,"n":19,"o":11.32,"t":"2026-04-07T04:00:00Z","v":1444,"vw":11.335646},{"c":10.5837,"h":10.68,"l":10.45,"n":74,"o":10.49,"t":"2026-04-08T04:00:00Z","v":8100,"vw":10.56679},{"c":10.4381,"h":10.655,"l":10.4,"n":19,"o":10.61,"t":"2026-04-09T04:00:00Z","v":2823,"vw":10.460406},{"c":10.5344,"h":10.5344,"l":10.53,"n":14,"o":10.53,"t":"2026-04-10T04:00:00Z","v":285,"vw":10.53},{"c":10.2634,"h":10.53,"l":10.2634,"n":20,"o":10.53,"t":"2026-04-13T04:00:00Z","v":986,"vw":10.372696},{"c":10.17,"h":10.285,"l":10.15,"n":47,"o":10.231,"t":"2026-04-14T04:00:00Z","v":2941,"vw":10.233367},{"c":10.218,"h":10.245,"l":10.16,"n":20,"o":10.16,"t":"2026-04-15T04:00:00Z","v":950,"vw":10.206765},{"c":10.1605,"h":10.21,"l":10.1,"n":25,"o":10.1,"t":"2026-04-16T04:00:00Z","v":6363,"vw":10.169343},{"c":9.7321,"h":9.81,"l":9.588,"n":40,"o":9.81,"t":"2026-04-17T04:00:00Z","v":2542,"vw":9.721795},{"c":9.6463,"h":9.65,"l":9.6463,"n":16,"o":9.65,"t":"2026-04-20T04:00:00Z","v":319,"vw":9.65},{"c":9.777,"h":9.777,"l":9.5,"n":35,"o":9.5,"t":"2026-04-21T04:00:00Z","v":2372,"vw":9.619976},{"c":9.7217,"h":9.7217,"l":9.6299,"n":23,"o":9.6299,"t":"2026-04-22T04:00:00Z","v":1026,"vw":9.631583},{"c":9.7192,"h":9.915,"l":9.6501,"n":32,"o":9.67,"t":"2026-04-23T04:00:00Z","v":3916,"vw":9.682181},{"c":9.607,"h":9.66,"l":9.56,"n":31,"o":9.66,"t":"2026-04-24T04:00:00Z","v":779,"vw":9.61},{"c":9.5942,"h":9.6027,"l":9.5942,"n":18,"o":9.6027,"t":"2026-04-27T04:00:00Z","v":1149,"vw":9.6027},{"c":9.6922,"h":9.6922,"l":9.57,"n":16,"o":9.57,"t":"2026-04-28T04:00:00Z","v":1271,"vw":9.671052},{"c":9.8484,"h":9.89,"l":9.71,"n":35,"o":9.74,"t":"2026-04-29T04:00:00Z","v":6883,"vw":9.830793},{"c":9.4798,"h":9.7501,"l":9.4798,"n":19,"o":9.75,"t":"2026-04-30T04:00:00Z","v":453,"vw":9.746547},{"c":9.45,"h":9.5,"l":9.41,"n":20,"o":9.41,"t":"2026-05-01T04:00:00Z","v":694,"vw":9.4625},{"c":9.65,"h":9.65,"l":9.49,"n":22,"o":9.496,"t":"2026-05-04T04:00:00Z","v":6535,"vw":9.567709},{"c":9.3669,"h":9.39,"l":9.33,"n":32,"o":9.39,"t":"2026-05-05T04:00:00Z","v":1092,"vw":9.3443},{"c":9.2402,"h":9.31,"l":9.22,"n":51,"o":9.27,"t":"2026-05-06T04:00:00Z","v":6499,"vw":9.260348},{"c":9.4436,"h":9.4436,"l":9.33,"n":12,"o":9.33,"t":"2026-05-07T04:00:00Z","v":112,"vw":9.33},{"c":9.3394,"h":9.42,"l":9.321,"n":48,"o":9.42,"t":"2026-05-08T04:00:00Z","v":563,"vw":9.347053},{"c":9.4898,"h":9.4898,"l":9.35,"n":15,"o":9.35,"t":"2026-05-11T04:00:00Z","v":237,"vw":9.35},{"c":9.6783,"h":9.89,"l":9.66,"n":31,"o":9.77,"t":"2026-05-12T04:00:00Z","v":4431,"vw":9.81486},{"c":9.78,"h":9.82,"l":9.78,"n":14,"o":9.78,"t":"2026-05-13T04:00:00Z","v":772,"vw":9.806667},{"c":9.6563,"h":9.67,"l":9.58,"n":21,"o":9.67,"t":"2026-05-14T04:00:00Z","v":326,"vw":9.62186},{"c":9.9646,"h":9.9646,"l":9.89,"n":22,"o":9.89,"t":"2026-05-15T04:00:00Z","v":156,"vw":9.89},{"c":9.916,"h":9.97,"l":9.77,"n":34,"o":9.77,"t":"2026-05-18T04:00:00Z","v":8096,"vw":9.957831},{"c":10.0901,"h":10.13,"l":10.09,"n":23,"o":10.13,"t":"2026-05-19T04:00:00Z","v":1410,"vw":10.093682},{"c":9.7058,"h":9.9998,"l":9.68,"n":45,"o":9.9998,"t":"2026-05-20T04:00:00Z","v":8993,"vw":9.718304},{"c":9.6297,"h":9.74,"l":9.6297,"n":23,"o":9.74,"t":"2026-05-21T04:00:00Z","v":846,"vw":9.660833},{"c":9.4864,"h":9.4864,"l":9.4864,"n":15,"o":9.4864,"t":"2026-05-22T04:00:00Z","v":99,"vw":9.4864},{"c":9.1898,"h":9.3,"l":9.1898,"n":31,"o":9.3,"t":"2026-05-26T04:00:00Z","v":1660,"vw":9.245336},{"c":9.1786,"h":9.19,"l":9.15,"n":16,"o":9.15,"t":"2026-05-27T04:00:00Z","v":480,"vw":9.18},{"c":9.1982,"h":9.3,"l":9.14,"n":17,"o":9.3,"t":"2026-05-28T04:00:00Z","v":1374,"vw":9.186617},{"c":9.3435,"h":9.3435,"l":9.17,"n":23,"o":9.29,"t":"2026-05-29T04:00:00Z","v":1230,"vw":9.269313},{"c":9.3704,"h":9.5,"l":9.355,"n":23,"o":9.49,"t":"2026-06-01T04:00:00Z","v":793,"vw":9.442289},{"c":9.21,"h":9.2699,"l":9.17,"n":40,"o":9.17,"t":"2026-06-02T04:00:00Z","v":4654,"vw":9.239144},{"c":9.3417,"h":9.38,"l":9.34,"n":29,"o":9.35,"t":"2026-06-03T04:00:00Z","v":3656,"vw":9.370593},{"c":9.099,"h":9.1299,"l":9.09,"n":22,"o":9.11,"t":"2026-06-04T04:00:00Z","v":1255,"vw":9.117371},{"c":9.4295,"h":9.4295,"l":9.14,"n":20,"o":9.17,"t":"2026-06-05T04:00:00Z","v":1230,"vw":9.198209},{"c":9.3185,"h":9.33,"l":9.3185,"n":16,"o":9.33,"t":"2026-06-08T04:00:00Z","v":2035,"vw":9.32995},{"c":9.1616,"h":9.5199,"l":9.1616,"n":20,"o":9.31,"t":"2026-06-09T04:00:00Z","v":365,"vw":9.4266},{"c":9.274,"h":9.274,"l":9.274,"n":22,"o":9.274,"t":"2026-06-10T04:00:00Z","v":260,"vw":9.274},{"c":8.86,"h":9.22,"l":8.86,"n":34,"o":9.2,"t":"2026-06-11T04:00:00Z","v":2739,"vw":9.110284},{"c":8.6724,"h":8.6724,"l":8.6724,"n":22,"o":8.6724,"t":"2026-06-12T04:00:00Z","v":131,"vw":8.6724},{"c":8.6773,"h":8.6773,"l":8.6773,"n":49,"o":8.6773,"t":"2026-06-15T04:00:00Z","v":250,"vw":8.6773},{"c":8.7833,"h":8.7833,"l":8.63,"n":21,"o":8.63,"t":"2026-06-16T04:00:00Z","v":2036,"vw":8.684362},{"c":8.9911,"h":8.9911,"l":8.74,"n":20,"o":8.74,"t":"2026-06-17T04:00:00Z","v":1503,"vw":8.856828},{"c":8.7064,"h":8.7694,"l":8.63,"n":24,"o":8.7694,"t":"2026-06-18T04:00:00Z","v":1367,"vw":8.696216},{"c":8.6646,"h":8.6646,"l":8.6646,"n":21,"o":8.6646,"t":"2026-06-22T04:00:00Z","v":203,"vw":8.6646},{"c":8.715,"h":8.95,"l":8.69,"n":19,"o":8.95,"t":"2026-06-23T04:00:00Z","v":894,"vw":8.820159},{"c":8.4578,"h":8.55,"l":8.4578,"n":24,"o":8.55,"t":"2026-06-24T04:00:00Z","v":2096,"vw":8.480985},{"c":8.2522,"h":8.2522,"l":8.23,"n":23,"o":8.23,"t":"2026-06-25T04:00:00Z","v":191,"vw":8.23},{"c":8.094,"h":8.27,"l":8.094,"n":25,"o":8.27,"t":"2026-06-26T04:00:00Z","v":377,"vw":8.260909},{"c":8.1321,"h":8.2,"l":8.1321,"n":27,"o":8.2,"t":"2026-06-29T04:00:00Z","v":345,"vw":8.2},{"c":8.0006,"h":8.0006,"l":8.0006,"n":19,"o":8.0006,"t":"2026-06-30T04:00:00Z","v":55,"vw":8.0006},{"c":8.06,"h":8.06,"l":7.93,"n":28,"o":8,"t":"2026-07-01T04:00:00Z","v":1047,"vw":7.955424},{"c":8.2348,"h":8.2348,"l":8.03,"n":18,"o":8.03,"t":"2026-07-02T04:00:00Z","v":444,"vw":8.03},{"c":8.18,"h":8.18,"l":8.13,"n":21,"o":8.175,"t":"2026-07-06T04:00:00Z","v":718,"vw":8.139},{"c":8.334,"h":8.334,"l":8.27,"n":19,"o":8.27,"t":"2026-07-07T04:00:00Z","v":430,"vw":8.27005},{"c":8.5146,"h":8.61,"l":8.44,"n":85,"o":8.48,"t":"2026-07-08T04:00:00Z","v":11308,"vw":8.546383},{"c":8.3252,"h":8.3252,"l":8.32,"n":25,"o":8.32,"t":"2026-07-09T04:00:00Z","v":427,"vw":8.32},{"c":8.3266,"h":8.36,"l":8.291,"n":44,"o":8.345,"t":"2026-07-10T04:00:00Z","v":6650,"vw":8.328903},{"c":8.4072,"h":8.4072,"l":8.4072,"n":21,"o":8.4072,"t":"2026-07-13T04:00:00Z","v":23,"vw":8.4072},{"c":8.3511,"h":8.3511,"l":8.3511,"n":19,"o":8.3511,"t":"2026-07-14T04:00:00Z","v":24,"vw":8.3511},{"c":8.2695,"h":8.299,"l":8.2695,"n":26,"o":8.299,"t":"2026-07-15T04:00:00Z","v":297,"vw":8.299},{"c":8.147,"h":8.19,"l":8.147,"n":34,"o":8.19,"t":"2026-07-16T04:00:00Z","v":3616,"vw":8.1594},{"c":8.2745,"h":8.29,"l":8.2745,"n":24,"o":8.29,"t":"2026-07-17T04:00:00Z","v":553,"vw":8.29},{"c":8.3909,"h":8.3909,"l":8.3909,"n":17,"o":8.3909,"t":"2026-07-20T04:00:00Z","v":20,"vw":8.3909},{"c":8.2004,"h":8.25,"l":8.2,"n":29,"o":8.25,"t":"2026-07-21T04:00:00Z","v":1003,"vw":8.231695},{"c":8.305,"h":8.34,"l":8.28,"n":25,"o":8.28,"t":"2026-07-22T04:00:00Z","v":676,"vw":8.302481},{"c":8.4301,"h":8.54,"l":8.4301,"n":80,"o":8.54,"t":"2026-07-23T04:00:00Z","v":12406,"vw":8.494117},{"c":8.4469,"h":8.4469,"l":8.35,"n":20,"o":8.35,"t":"2026-07-24T04:00:00Z","v":445,"vw":8.35},{"c":8.3653,"h":8.45,"l":8.3653,"n":26,"o":8.45,"t":"2026-07-27T04:00:00Z","v":1905,"vw":8.427143},{"c":8.25,"h":8.39,"l":8.25,"n":40,"o":8.39,"t":"2026-07-28T04:00:00Z","v":6611,"vw":8.34095},{"c":8.5028,"h":8.5028,"l":8.4101,"n":24,"o":8.4101,"t":"2026-07-29T04:00:00Z","v":303,"vw":8.45505},{"c":8.3476,"h":8.49,"l":8.3476,"n":23,"o":8.49,"t":"2026-07-30T04:00:00Z","v":439,"vw":8.402967},{"c":8.3623,"h":8.5899,"l":8.3623,"n":42,"o":8.55,"t":"2026-07-31T04:00:00Z","v":3898,"vw":8.48385},{"c":8.072,"h":8.14,"l":8.072,"n":28,"o":8.14,"t":"2026-08-03T04:00:00Z","v":532,"vw":8.14},{"c":7.8143,"h":7.93,"l":7.79,"n":66,"o":7.93,"t":"2026-08-04T04:00:00Z","v":1441,"vw":7.85867},{"c":7.9447,"h":7.9447,"l":7.92,"n":37,"o":7.92,"t":"2026-08-05T04:00:00Z","v":750,"vw":7.924},{"c":8.0717,"h":8.0717,"l":8.06,"n":25,"o":8.06,"t":"2026-08-06T04:00:00Z","v":747,"vw":8.06},{"c":7.9647,"h":8.08,"l":7.95,"n":39,"o":8.08,"t":"2026-08-07T04:00:00Z","v":3731,"vw":8.043363},{"c":8.0794,"h":8.0794,"l":8.06,"n":25,"o":8.06,"t":"2026-08-10T04:00:00Z","v":607,"vw":8.06},{"c":8.0318,"h":8.0318,"l":7.99,"n":23,"o":7.99,"t":"2026-08-11T04:00:00Z","v":777,"vw":8.008462},{"c":7.9644,"h":8.02,"l":7.93,"n":26,"o":8.02,"t":"2026-08-12T04:00:00Z","v":4194,"vw":7.953834},{"c":7.8998,"h":7.949,"l":7.85,"n":37,"o":7.85,"t":"2026-08-13T04:00:00Z","v":370,"vw":7.890244},{"c":7.845,"h":7.87,"l":7.845,"n":21,"o":7.87,"t":"2026-08-14T04:00:00Z","v":868,"vw":7.87},{"c":7.9038,"h":7.91,"l":7.88,"n":37,"o":7.88,"t":"2026-08-17T04:00:00Z","v":709,"vw":7.895},{"c":8.1257,"h":8.1257,"l":8.01,"n":69,"o":8.01,"t":"2026-08-18T04:00:00Z","v":824,"vw":8.05},{"c":8.1268,"h":8.1268,"l":8.03,"n":29,"o":8.03,"t":"2026-08-19T04:00:00Z","v":10512,"vw":8.096837},{"c":8.2765,"h":8.29,"l":8.21,"n":36,"o":8.29,"t":"2026-08-20T04:00:00Z","v":818,"vw":8.247407},{"c":8.1711,"h":8.22,"l":8.1711,"n":28,"o":8.22,"t":"2026-08-21T04:00:00Z","v":923,"vw":8.202055},{"c":8.2444,"h":8.2444,"l":8.14,"n":24,"o":8.14,"t":"2026-08-24T04:00:00Z","v":218,"vw":8.14},{"c":8.2481,"h":8.3,"l":8.2481,"n":42,"o":8.28,"t":"2026-08-25T04:00:00Z","v":2520,"vw":8.289309},{"c":8.2545,"h":8.2545,"l":8.22,"n":36,"o":8.225,"t":"2026-08-26T04:00:00Z","v":1781,"vw":8.228235},{"c":8.27,"h":8.27,"l":8.25,"n":27,"o":8.25,"t":"2026-08-27T04:00:00Z","v":886,"vw":8.257729},{"c":8.3802,"h":8.3802,"l":8.16,"n":21,"o":8.16,"t":"2026-08-28T04:00:00Z","v":195,"vw":8.16},{"c":8.5035,"h":8.5035,"l":8.5035,"n":23,"o":8.5035,"t":"2026-08-31T04:00:00Z","v":158,"vw":8.5035},{"c":8.7291,"h":8.759,"l":8.54,"n":49,"o":8.58,"t":"2026-09-01T04:00:00Z","v":2997,"vw":8.640561},{"c":8.5339,"h":8.73,"l":8.481,"n":30,"o":8.73,"t":"2026-09-02T04:00:00Z","v":2491,"vw":8.556377},{"c":8.4705,"h":8.49,"l":8.45,"n":30,"o":8.45,"t":"2026-09-03T04:00:00Z","v":1276,"vw":8.481442},{"c":8.41,"h":8.42,"l":8.41,"n":25,"o":8.42,"t":"2026-09-04T04:00:00Z","v":269,"vw":8.42},{"c":8.5688,"h":8.5688,"l":8.49,"n":22,"o":8.51,"t":"2026-09-08T04:00:00Z","v":622,"vw":8.506},{"c":8.74,"h":8.74,"l":8.64,"n":21,"o":8.64,"t":"2026-09-09T04:00:00Z","v":529,"vw":8.64},{"c":8.907,"h":8.907,"l":8.85,"n":51,"o":8.86,"t":"2026-09-10T04:00:00Z","v":5547,"vw":8.868563},{"c":8.8147,"h":8.83,"l":8.69,"n":66,"o":8.69,"t":"2026-09-11T04:00:00Z","v":9461,"vw":8.790668},{"c":8.9383,"h":8.94,"l":8.83,"n":35,"o":8.85,"t":"2026-09-14T04:00:00Z","v":2862,"vw":8.887358},{"c":9.0376,"h":9.0376,"l":9.01,"n":32,"o":9.0301,"t":"2026-09-15T04:00:00Z","v":1020,"vw":9.017674},{"c":9.13,"h":9.24,"l":8.89,"n":32,"o":9.1,"t":"2026-09-16T04:00:00Z","v":2845,"vw":9.051844},{"c":9.09,"h":9.09,"l":8.95,"n":42,"o":8.99,"t":"2026-09-17T04:00:00Z","v":4538,"vw":9.02973},{"c":9.21,"h":9.26,"l":9.21,"n":29,"o":9.22,"t":"2026-09-18T04:00:00Z","v":1719,"vw":9.243103},{"c":9.1291,"h":9.1291,"l":9.07,"n":38,"o":9.11,"t":"2026-09-21T04:00:00Z","v":2587,"vw":9.08798},{"c":9.0566,"h":9.0566,"l":9.05,"n":33,"o":9.05,"t":"2026-09-22T04:00:00Z","v":209,"vw":9.05},{"c":9.2168,"h":9.2168,"l":9.2099,"n":24,"o":9.21,"t":"2026-09-23T04:00:00Z","v":238,"vw":9.20995},{"c":9.245,"h":9.3,"l":9.24,"n":42,"o":9.3,"t":"2026-09-24T04:00:00Z","v":1912,"vw":9.250693},{"c":9.1932,"h":9.29,"l":9.18,"n":43,"o":9.18,"t":"2026-09-25T04:00:00Z","v":2478,"vw":9.276462},{"c":9.3417,"h":9.3901,"l":9.3199,"n":33,"o":9.3199,"t":"2026-09-28T04:00:00Z","v":1259,"vw":9.361827},{"c":9.3977,"h":9.44,"l":9.39,"n":26,"o":9.44,"t":"2026-09-29T04:00:00Z","v":1207,"vw":9.42544},{"c":9.4972,"h":9.4972,"l":9.41,"n":38,"o":9.44,"t":"2026-09-30T04:00:00Z","v":754,"vw":9.424359},{"c":9.4,"h":9.4,"l":9.4,"n":24,"o":9.4,"t":"2026-10-01T04:00:00Z","v":84,"vw":9.4},{"c":9.1688,"h":9.2099,"l":9.1,"n":108,"o":9.2,"t":"2026-10-02T04:00:00Z","v":17132,"vw":9.164898},{"c":9.1285,"h":9.1285,"l":9.1285,"n":29,"o":9.1285,"t":"2026-10-05T04:00:00Z","v":307,"vw":9.1285},{"c":9.151,"h":9.16,"l":9.11,"n":26,"o":9.11,"t":"2026-10-06T04:00:00Z","v":399,"vw":9.128641},{"c":9.3913,"h":9.3913,"l":9.3913,"n":16,"o":9.3913,"t":"2026-10-07T04:00:00Z","v":28,"vw":9.3913},{"c":9.3566,"h":9.44,"l":9.3566,"n":26,"o":9.375,"t":"2026-10-08T04:00:00Z","v":796,"vw":9.406396},{"c":9.3301,"h":9.3301,"l":9.3301,"n":10,"o":9.3301,"t":"2026-10-09T04:00:00Z","v":21,"vw":9.3301},{"c":9.3445,"h":9.3445,"l":9.3445,"n":10,"o":9.3445,"t":"2026-10-12T04:00:00Z","v":14,"vw":9.3445},{"c":9.33,"h":9.44,"l":9.33,"n":28,"o":9.42,"t":"2026-10-13T04:00:00Z","v":2984,"vw":9.368235},{"c":9.6544,"h":9.75,"l":9.57,"n":38,"o":9.57,"t":"2026-10-14T04:00:00Z","v":2350,"vw":9.672095},{"c":9.3701,"h":9.44,"l":9.3701,"n":28,"o":9.44,"t":"2026-10-15T04:00:00Z","v":706,"vw":9.44},{"c":9.5628,"h":9.5628,"l":9.29,"n":23,"o":9.31,"t":"2026-10-16T04:00:00Z","v":979,"vw":9.311229},{"c":9.5599,"h":9.5599,"l":9.48,"n":25,"o":9.48,"t":"2026-10-19T04:00:00Z","v":1693,"vw":9.48998},{"c":9.332,"h":9.332,"l":9.31,"n":16,"o":9.31,"t":"2026-10-20T04:00:00Z","v":321,"vw":9.31},{"c":9.3089,"h":9.3089,"l":9.3089,"n":10,"o":9.3089,"t":"2026-10-21T04:00:00Z","v":28,"vw":9.3089},{"c":9.1945,"h":9.1945,"l":9.1945,"n":7,"o":9.1945,"t":"2026-10-22T04:00:00Z","v":10,"vw":9.1945},{"c":9.249,"h":9.4,"l":9.249,"n":15,"o":9.4,"t":"2026-10-23T04:00:00Z","v":572,"vw":9.4}],"volatilityBars":[{"c":9.3199,"h":9.3199,"l":9.3199,"n":1,"o":9.3199,"t":"2026-09-28T14:15:00Z","v":100,"vw":9.3199},{"c":9.3901,"h":9.3901,"l":9.39,"n":3,"o":9.39,"t":"2026-09-28T16:00:00Z","v":412,"vw":9.39005},{"c":9.35,"h":9.35,"l":9.35,"n":1,"o":9.35,"t":"2026-09-28T16:45:00Z","v":600,"vw":9.35},{"c":9.4399,"h":9.44,"l":9.4399,"n":2,"o":9.44,"t":"2026-09-29T19:30:00Z","v":800,"vw":9.43995},{"c":9.3901,"h":9.3901,"l":9.39,"n":3,"o":9.39,"t":"2026-09-29T19:45:00Z","v":329,"vw":9.39005},{"c":9.44,"h":9.44,"l":9.44,"n":3,"o":9.44,"t":"2026-09-30T13:30:00Z","v":154,"vw":9.44},{"c":9.42,"h":9.42,"l":9.42,"n":1,"o":9.42,"t":"2026-09-30T14:00:00Z","v":216,"vw":9.42},{"c":9.41,"h":9.41,"l":9.41,"n":1,"o":9.41,"t":"2026-09-30T16:15:00Z","v":100,"vw":9.41},{"c":9.18,"h":9.2099,"l":9.14,"n":72,"o":9.2,"t":"2026-10-02T13:30:00Z","v":13669,"vw":9.1715},{"c":9.19,"h":9.19,"l":9.19,"n":4,"o":9.19,"t":"2026-10-02T15:00:00Z","v":300,"vw":9.19},{"c":9.1701,"h":9.1701,"l":9.1701,"n":2,"o":9.1701,"t":"2026-10-02T15:15:00Z","v":106,"vw":9.1701},{"c":9.1,"h":9.1,"l":9.1,"n":2,"o":9.1,"t":"2026-10-02T17:45:00Z","v":1050,"vw":9.1},{"c":9.1499,"h":9.15,"l":9.1499,"n":3,"o":9.15,"t":"2026-10-02T19:30:00Z","v":1900,"vw":9.149953},{"c":9.11,"h":9.11,"l":9.11,"n":1,"o":9.11,"t":"2026-10-06T14:30:00Z","v":180,"vw":9.11},{"c":9.16,"h":9.16,"l":9.16,"n":1,"o":9.16,"t":"2026-10-06T18:30:00Z","v":107,"vw":9.16},{"c":9.375,"h":9.375,"l":9.375,"n":4,"o":9.375,"t":"2026-10-08T13:30:00Z","v":303,"vw":9.375},{"c":9.42,"h":9.44,"l":9.42,"n":2,"o":9.44,"t":"2026-10-08T16:15:00Z","v":413,"vw":9.429201},{"c":9.42,"h":9.42,"l":9.42,"n":6,"o":9.42,"t":"2026-10-13T14:00:00Z","v":996,"vw":9.42},{"c":9.44,"h":9.44,"l":9.44,"n":1,"o":9.44,"t":"2026-10-13T16:00:00Z","v":150,"vw":9.44},{"c":9.33,"h":9.33,"l":9.33,"n":2,"o":9.33,"t":"2026-10-13T19:15:00Z","v":1500,"vw":9.33},{"c":9.57,"h":9.57,"l":9.57,"n":1,"o":9.57,"t":"2026-10-14T14:45:00Z","v":100,"vw":9.57},{"c":9.59,"h":9.59,"l":9.59,"n":2,"o":9.59,"t":"2026-10-14T15:00:00Z","v":426,"vw":9.59},{"c":9.692,"h":9.692,"l":9.68,"n":2,"o":9.68,"t":"2026-10-14T17:30:00Z","v":424,"vw":9.68283},{"c":9.725,"h":9.75,"l":9.725,"n":4,"o":9.75,"t":"2026-10-14T18:00:00Z","v":614,"vw":9.737766},{"c":9.7,"h":9.7,"l":9.7,"n":1,"o":9.7,"t":"2026-10-14T19:00:00Z","v":100,"vw":9.7},{"c":9.6601,"h":9.6601,"l":9.6601,"n":1,"o":9.6601,"t":"2026-10-14T19:30:00Z","v":207,"vw":9.6601},{"c":9.44,"h":9.44,"l":9.44,"n":3,"o":9.44,"t":"2026-10-15T18:45:00Z","v":315,"vw":9.44},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-10-15T21:15:00Z","v":100,"vw":9.5},{"c":9.31,"h":9.31,"l":9.31,"n":2,"o":9.31,"t":"2026-10-16T13:30:00Z","v":216,"vw":9.31},{"c":9.29,"h":9.3,"l":9.29,"n":4,"o":9.3,"t":"2026-10-16T14:00:00Z","v":415,"vw":9.297585},{"c":9.37,"h":9.37,"l":9.37,"n":1,"o":9.37,"t":"2026-10-16T15:00:00Z","v":100,"vw":9.37},{"c":9.48,"h":9.48,"l":9.48,"n":2,"o":9.48,"t":"2026-10-19T15:15:00Z","v":1054,"vw":9.48},{"c":9.5501,"h":9.5501,"l":9.5501,"n":1,"o":9.5501,"t":"2026-10-19T19:45:00Z","v":166,"vw":9.5501},{"c":9.31,"h":9.31,"l":9.31,"n":2,"o":9.31,"t":"2026-10-20T15:00:00Z","v":131,"vw":9.31},{"c":9.4,"h":9.4,"l":9.4,"n":2,"o":9.4,"t":"2026-10-23T14:15:00Z","v":501,"vw":9.4}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.15,"strike":16.81014728049331,"iv":1.4993450042591123,"gamma":0.04741784593323507,"theta":-0.012564907694352695,"vega":0.004337215717854714,"rho":0.0005449785962037116,"breakevenPct":83.37276765589044},{"delta":0.15,"premium":0.16252984303439177,"strike":12.498806278624329,"iv":0.9492326750323457,"gamma":0.10005818893746875,"theta":-0.010565666950135,"vega":0.0057478169227705486,"rho":0.0008567791789560839,"breakevenPct":36.894108786449564},{"delta":0.2,"premium":0.175,"strike":11.03150765781718,"iv":0.6915683078759804,"gamma":0.164212745627413,"theta":-0.0093750051651769,"vega":0.006917765656366428,"rho":0.0011664292850935656,"breakevenPct":21.16453300699729},{"delta":0.25,"premium":0.1881110120313254,"strike":10.475559518746984,"iv":0.5695824450902187,"gamma":0.23625508582317944,"theta":-0.00858437947280294,"vega":0.0077690762654902944,"rho":0.0014741037486289727,"breakevenPct":15.295389023443706},{"delta":0.3,"premium":0.20435878737936883,"strike":9.984149864075022,"iv":0.46256622921671203,"gamma":0.3025661056571486,"theta":-0.007881746559254802,"vega":0.008528347948190995,"rho":0.0017807761076365591,"breakevenPct":10.157948442581793},{"delta":0.35,"premium":0.2429776818743219,"strike":9.84371752045701,"iv":0.4435499293855602,"gamma":0.3243888645531034,"theta":-0.007670310121004974,"vega":0.008609919302615796,"rho":0.0020810975390598368,"breakevenPct":9.057143500176581},{"delta":0.4,"premium":0.281596576369275,"strike":9.703285176839,"iv":0.4245336295544083,"gamma":0.34621162344905826,"theta":-0.0074588736827551445,"vega":0.008691490657040597,"rho":0.0023814189704831146,"breakevenPct":7.9563385577713674},{"delta":0.45,"premium":0.3202154708642281,"strike":9.562852833220989,"iv":0.4055173297232565,"gamma":0.36803438234501307,"theta":-0.007247437244505315,"vega":0.008773062011465398,"rho":0.002681740401906393,"breakevenPct":6.855533615366156},{"delta":0.5,"premium":0.3588343653591811,"strike":9.422420489602978,"iv":0.38650102989210466,"gamma":0.38985714124096793,"theta":-0.007036000806255487,"vega":0.008854633365890199,"rho":0.0029820618333296703,"breakevenPct":5.754728672960944},{"delta":0.55,"premium":0.39745325985413427,"strike":9.281988145984966,"iv":0.36748473006095284,"gamma":0.41167990013692274,"theta":-0.006824564368005657,"vega":0.008936204720315,"rho":0.003282383264752948,"breakevenPct":4.653923730555731},{"delta":0.6,"premium":0.4360721543490873,"strike":9.141555802366955,"iv":0.348468430229801,"gamma":0.43350265903287755,"theta":-0.006613127929755828,"vega":0.009017776074739801,"rho":0.003582704696176226,"breakevenPct":3.5531187881505204},{"delta":0.65,"premium":0.4746910488440404,"strike":9.001123458748944,"iv":0.3294521303986492,"gamma":0.4553254179288324,"theta":-0.006401691491505998,"vega":0.009099347429164602,"rho":0.0038830261275995034,"breakevenPct":2.452313845745307},{"delta":0.7,"premium":0.6423680031758634,"strike":8.803096466851926,"iv":0.3528102818578801,"gamma":0.39648801111552207,"theta":-0.006006192933703851,"vega":0.008154863040889242,"rho":0.004103961710994805,"breakevenPct":2.124169856501112},{"delta":0.75,"premium":0.8110857483128227,"strike":8.604605001984915,"iv":0.3765101627630012,"gamma":0.3370001190948789,"theta":-0.0056092100039698296,"vega":0.0072021040095275905,"rho":0.004324257085938269,"breakevenPct":1.8022570039759556},{"delta":0.8,"premium":0.9798034934497819,"strike":8.406113537117903,"iv":0.4002100436681223,"gamma":0.27751222707423573,"theta":-0.0052122270742358074,"vega":0.0062493449781659376,"rho":0.004544552460881732,"breakevenPct":1.4803441514507993},{"delta":0.85,"premium":1.1485212385867407,"strike":8.207622072250894,"iv":0.42390992457324334,"gamma":0.2180243350535927,"theta":-0.004815244144501787,"vega":0.005296585946804287,"rho":0.0047648478358251955,"breakevenPct":1.1584312989256438},{"delta":0.9,"premium":1.3172389837237,"strike":8.009130607383883,"iv":0.44760980547836443,"gamma":0.15853644303294956,"theta":-0.004418261214767765,"vega":0.004343826915442635,"rho":0.0049851432107686595,"breakevenPct":0.8365184464004876}],"put":[{"delta":0.1,"premium":0.15,"strike":6.548665398979338,"iv":1.1508730815275803,"gamma":0.06424014931305136,"theta":-0.009235906430965706,"vega":0.004321736890770985,"rho":-0.0007817261487398137,"breakevenPct":30.81775976884704},{"delta":0.15,"premium":0.15,"strike":7.679009624220711,"iv":0.7419743624474258,"gamma":0.13472632069695914,"theta":-0.007754144248365624,"vega":0.0057281739839675294,"rho":-0.0011267561689905239,"breakevenPct":18.59650098150383},{"delta":0.2,"premium":0.1589959133797219,"strike":8.179918267594438,"iv":0.5756634035036444,"gamma":0.21405495418271198,"theta":-0.006933146059217085,"vega":0.006712756696812797,"rho":-0.0014779417025998747,"breakevenPct":13.277950543683474},{"delta":0.25,"premium":0.17272802544277552,"strike":8.454560508855511,"iv":0.49285583367656993,"gamma":0.2952823640344494,"theta":-0.006419701297255569,"vega":0.007512235364993374,"rho":-0.0018318094587560648,"breakevenPct":10.456995530189918},{"delta":0.3,"premium":0.18646013750582913,"strike":8.729202750116583,"iv":0.4100482638494955,"gamma":0.3765097738861868,"theta":-0.005906256535294054,"vega":0.008311714033173951,"rho":-0.0021856772149122547,"breakevenPct":7.636040516696363},{"delta":0.35,"premium":0.20164443770839643,"strike":9.002121855107609,"iv":0.32882012731130644,"gamma":0.45621573204001215,"theta":-0.005405941194301303,"vega":0.009099363443467718,"rho":-0.002540329405078395,"breakevenPct":4.849417046175673},{"delta":0.4,"premium":0.3191042740224311,"strike":9.153682934222491,"iv":0.35882922097605335,"gamma":0.4287680206123068,"theta":-0.005830312215822977,"vega":0.009053895119733252,"rho":-0.0029502281619453114,"breakevenPct":4.480715102172551},{"delta":0.45,"premium":0.4365641103364656,"strike":9.305244013337376,"iv":0.38883831464080026,"gamma":0.4013203091846014,"theta":-0.0062546832373446505,"vega":0.009008426795998788,"rho":-0.0033601269188122274,"breakevenPct":4.11201315816943},{"delta":0.5,"premium":0.5540239466505001,"strike":9.456805092452258,"iv":0.4188474083055471,"gamma":0.3738725977568961,"theta":-0.006679054258866324,"vega":0.008962958472264323,"rho":-0.0037700256756791435,"breakevenPct":3.743311214166309},{"delta":0.55,"premium":0.6714837829645348,"strike":9.608366171567141,"iv":0.44885650197029403,"gamma":0.34642488632919066,"theta":-0.0071034252803879976,"vega":0.008917490148529859,"rho":-0.00417992443254606,"breakevenPct":3.3746092701631873},{"delta":0.6,"premium":0.788943619278569,"strike":9.759927250682026,"iv":0.4788655956350409,"gamma":0.31897717490148536,"theta":-0.00752779630190967,"vega":0.008872021824795392,"rho":-0.0045898231894129764,"breakevenPct":3.0059073261600666},{"delta":0.65,"premium":0.9064034555926037,"strike":9.911488329796908,"iv":0.5088746892997877,"gamma":0.29152946347377995,"theta":-0.007952167323431344,"vega":0.008826553501060928,"rho":-0.0049997219462798925,"breakevenPct":2.6372053821569446},{"delta":0.7,"premium":1.1161764705882349,"strike":10.156862745098039,"iv":0.5469333333333333,"gamma":0.2583705882352942,"theta":-0.008074509803921569,"vega":0.008470588235294119,"rho":-0.005474812203927125,"breakevenPct":2.2522837657065238},{"delta":0.75,"premium":1.4555429864253393,"strike":10.53393665158371,"iv":0.5962923076923077,"gamma":0.21719411764705884,"theta":-0.007772850678733032,"vega":0.0076787330316742085,"rho":-0.006041421299208265,"breakevenPct":1.8445922244743143},{"delta":0.8,"premium":1.794909502262444,"strike":10.911010558069382,"iv":0.6456512820512821,"gamma":0.17601764705882347,"theta":-0.007471191553544494,"vega":0.0068868778280542975,"rho":-0.0066080303944894055,"breakevenPct":1.4369006832421052},{"delta":0.85,"premium":3.4796181162315705,"strike":12.618102302082256,"iv":0.9216487913562594,"gamma":0.1140600008439613,"theta":-0.008322074778564085,"vega":0.005711604974965581,"rho":-0.008137957429905647,"breakevenPct":1.1948947361802884},{"delta":0.9,"premium":3.2251968503937047,"strike":12.425196850393705,"iv":0.7849566929133864,"gamma":0.09183228346456682,"theta":-0.005255118110236223,"vega":0.004329921259842518,"rho":-0.00827910057392802,"breakevenPct":0.5297870040004461}]},"raw":{"call":[{"delta":0.1,"premium":0.15,"strike":16.81014728049331,"iv":1.4993450042591123,"gamma":0.04741784593323507,"theta":-0.012564907694352695,"vega":0.004337215717854714,"rho":0.0005449785962037116,"breakevenPct":83.37276765589044},{"delta":0.15,"premium":0.16252984303439177,"strike":12.498806278624329,"iv":0.9492326750323457,"gamma":0.10005818893746875,"theta":-0.010565666950135,"vega":0.0057478169227705486,"rho":0.0008567791789560839,"breakevenPct":36.894108786449564},{"delta":0.2,"premium":0.175,"strike":11.03150765781718,"iv":0.6915683078759804,"gamma":0.164212745627413,"theta":-0.0093750051651769,"vega":0.006917765656366428,"rho":0.0011664292850935656,"breakevenPct":21.16453300699729},{"delta":0.25,"premium":0.1881110120313254,"strike":10.475559518746984,"iv":0.5695824450902187,"gamma":0.23625508582317944,"theta":-0.00858437947280294,"vega":0.0077690762654902944,"rho":0.0014741037486289727,"breakevenPct":15.295389023443706},{"delta":0.3,"premium":0.20435878737936883,"strike":9.984149864075022,"iv":0.46256622921671203,"gamma":0.3025661056571486,"theta":-0.007881746559254802,"vega":0.008528347948190995,"rho":0.0017807761076365591,"breakevenPct":10.157948442581793},{"delta":0.35,"premium":0.2429776818743219,"strike":9.84371752045701,"iv":0.4435499293855602,"gamma":0.3243888645531034,"theta":-0.007670310121004974,"vega":0.008609919302615796,"rho":0.0020810975390598368,"breakevenPct":9.057143500176581},{"delta":0.4,"premium":0.281596576369275,"strike":9.703285176839,"iv":0.4245336295544083,"gamma":0.34621162344905826,"theta":-0.0074588736827551445,"vega":0.008691490657040597,"rho":0.0023814189704831146,"breakevenPct":7.9563385577713674},{"delta":0.45,"premium":0.3202154708642281,"strike":9.562852833220989,"iv":0.4055173297232565,"gamma":0.36803438234501307,"theta":-0.007247437244505315,"vega":0.008773062011465398,"rho":0.002681740401906393,"breakevenPct":6.855533615366156},{"delta":0.5,"premium":0.3588343653591811,"strike":9.422420489602978,"iv":0.38650102989210466,"gamma":0.38985714124096793,"theta":-0.007036000806255487,"vega":0.008854633365890199,"rho":0.0029820618333296703,"breakevenPct":5.754728672960944},{"delta":0.55,"premium":0.39745325985413427,"strike":9.281988145984966,"iv":0.36748473006095284,"gamma":0.41167990013692274,"theta":-0.006824564368005657,"vega":0.008936204720315,"rho":0.003282383264752948,"breakevenPct":4.653923730555731},{"delta":0.6,"premium":0.4360721543490873,"strike":9.141555802366955,"iv":0.348468430229801,"gamma":0.43350265903287755,"theta":-0.006613127929755828,"vega":0.009017776074739801,"rho":0.003582704696176226,"breakevenPct":3.5531187881505204},{"delta":0.65,"premium":0.4746910488440404,"strike":9.001123458748944,"iv":0.3294521303986492,"gamma":0.4553254179288324,"theta":-0.006401691491505998,"vega":0.009099347429164602,"rho":0.0038830261275995034,"breakevenPct":2.452313845745307},{"delta":0.7,"premium":0.6423680031758634,"strike":8.803096466851926,"iv":0.3528102818578801,"gamma":0.39648801111552207,"theta":-0.006006192933703851,"vega":0.008154863040889242,"rho":0.004103961710994805,"breakevenPct":2.124169856501112},{"delta":0.75,"premium":0.8110857483128227,"strike":8.604605001984915,"iv":0.3765101627630012,"gamma":0.3370001190948789,"theta":-0.0056092100039698296,"vega":0.0072021040095275905,"rho":0.004324257085938269,"breakevenPct":1.8022570039759556},{"delta":0.8,"premium":0.9798034934497819,"strike":8.406113537117903,"iv":0.4002100436681223,"gamma":0.27751222707423573,"theta":-0.0052122270742358074,"vega":0.0062493449781659376,"rho":0.004544552460881732,"breakevenPct":1.4803441514507993},{"delta":0.85,"premium":1.1485212385867407,"strike":8.207622072250894,"iv":0.42390992457324334,"gamma":0.2180243350535927,"theta":-0.004815244144501787,"vega":0.005296585946804287,"rho":0.0047648478358251955,"breakevenPct":1.1584312989256438},{"delta":0.9,"premium":1.3172389837237,"strike":8.009130607383883,"iv":0.44760980547836443,"gamma":0.15853644303294956,"theta":-0.004418261214767765,"vega":0.004343826915442635,"rho":0.0049851432107686595,"breakevenPct":0.8365184464004876}],"put":[{"delta":0.1,"premium":0.15,"strike":6.548665398979338,"iv":1.1508730815275803,"gamma":0.06424014931305136,"theta":-0.009235906430965706,"vega":0.004321736890770985,"rho":-0.0007817261487398137,"breakevenPct":30.81775976884704},{"delta":0.15,"premium":0.15,"strike":7.679009624220711,"iv":0.7419743624474258,"gamma":0.13472632069695914,"theta":-0.007754144248365624,"vega":0.0057281739839675294,"rho":-0.0011267561689905239,"breakevenPct":18.59650098150383},{"delta":0.2,"premium":0.1589959133797219,"strike":8.179918267594438,"iv":0.5756634035036444,"gamma":0.21405495418271198,"theta":-0.006933146059217085,"vega":0.006712756696812797,"rho":-0.0014779417025998747,"breakevenPct":13.277950543683474},{"delta":0.25,"premium":0.17272802544277552,"strike":8.454560508855511,"iv":0.49285583367656993,"gamma":0.2952823640344494,"theta":-0.006419701297255569,"vega":0.007512235364993374,"rho":-0.0018318094587560648,"breakevenPct":10.456995530189918},{"delta":0.3,"premium":0.18646013750582913,"strike":8.729202750116583,"iv":0.4100482638494955,"gamma":0.3765097738861868,"theta":-0.005906256535294054,"vega":0.008311714033173951,"rho":-0.0021856772149122547,"breakevenPct":7.636040516696363},{"delta":0.35,"premium":0.20164443770839643,"strike":9.002121855107609,"iv":0.32882012731130644,"gamma":0.45621573204001215,"theta":-0.005405941194301303,"vega":0.009099363443467718,"rho":-0.002540329405078395,"breakevenPct":4.849417046175673},{"delta":0.4,"premium":0.3191042740224311,"strike":9.153682934222491,"iv":0.35882922097605335,"gamma":0.4287680206123068,"theta":-0.005830312215822977,"vega":0.009053895119733252,"rho":-0.0029502281619453114,"breakevenPct":4.480715102172551},{"delta":0.45,"premium":0.4365641103364656,"strike":9.305244013337376,"iv":0.38883831464080026,"gamma":0.4013203091846014,"theta":-0.0062546832373446505,"vega":0.009008426795998788,"rho":-0.0033601269188122274,"breakevenPct":4.11201315816943},{"delta":0.5,"premium":0.5540239466505001,"strike":9.456805092452258,"iv":0.4188474083055471,"gamma":0.3738725977568961,"theta":-0.006679054258866324,"vega":0.008962958472264323,"rho":-0.0037700256756791435,"breakevenPct":3.743311214166309},{"delta":0.55,"premium":0.6714837829645348,"strike":9.608366171567141,"iv":0.44885650197029403,"gamma":0.34642488632919066,"theta":-0.0071034252803879976,"vega":0.008917490148529859,"rho":-0.00417992443254606,"breakevenPct":3.3746092701631873},{"delta":0.6,"premium":0.788943619278569,"strike":9.759927250682026,"iv":0.4788655956350409,"gamma":0.31897717490148536,"theta":-0.00752779630190967,"vega":0.008872021824795392,"rho":-0.0045898231894129764,"breakevenPct":3.0059073261600666},{"delta":0.65,"premium":0.9064034555926037,"strike":9.911488329796908,"iv":0.5088746892997877,"gamma":0.29152946347377995,"theta":-0.007952167323431344,"vega":0.008826553501060928,"rho":-0.0049997219462798925,"breakevenPct":2.6372053821569446},{"delta":0.7,"premium":1.1161764705882349,"strike":10.156862745098039,"iv":0.5469333333333333,"gamma":0.2583705882352942,"theta":-0.008074509803921569,"vega":0.008470588235294119,"rho":-0.005474812203927125,"breakevenPct":2.2522837657065238},{"delta":0.75,"premium":1.4555429864253393,"strike":10.53393665158371,"iv":0.5962923076923077,"gamma":0.21719411764705884,"theta":-0.007772850678733032,"vega":0.0076787330316742085,"rho":-0.006041421299208265,"breakevenPct":1.8445922244743143},{"delta":0.8,"premium":1.794909502262444,"strike":10.911010558069382,"iv":0.6456512820512821,"gamma":0.17601764705882347,"theta":-0.007471191553544494,"vega":0.0068868778280542975,"rho":-0.0066080303944894055,"breakevenPct":1.4369006832421052},{"delta":0.85,"premium":3.4796181162315705,"strike":12.618102302082256,"iv":0.9216487913562594,"gamma":0.1140600008439613,"theta":-0.008322074778564085,"vega":0.005711604974965581,"rho":-0.008137957429905647,"breakevenPct":1.1948947361802884},{"delta":0.9,"premium":3.2251968503937047,"strike":12.425196850393705,"iv":0.7849566929133864,"gamma":0.09183228346456682,"theta":-0.005255118110236223,"vega":0.004329921259842518,"rho":-0.00827910057392802,"breakevenPct":0.5297870040004461}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}