{"symbol":"TQQY","url":"https://intraalpha.com/companies/TQQY","capturedAt":"2026-10-25T15:22:28.772Z","state":"ready","quote":{"symbol":"TQQY","last_price":11.56,"prev_close":11.62,"regular_close":11.56,"change":-0.06,"change_pct":-0.5164,"regular_change":-0.06,"regular_change_pct":-0.5164,"extended_change":0,"extended_change_pct":0,"bid":9.72,"ask":13,"bid_size":100,"ask_size":100,"volume":3291,"vwap":11.539457,"open":11.5,"high":11.59,"low":11.5,"close":11.56,"trade_count":137,"last_trade_at":"2026-10-23T20:00:00.344655248Z","last_quote_at":"2026-10-23T20:47:48.534460655Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-25T11:22:18.019933636-04:00","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":5500000,"net_expense_ratio":0.0115,"portfolio_turnover":0,"dividend_yield":0.0073,"inception_date":"2025-02-25","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-25T15:19:33.412531+00:00"},"optionObservedAt":"2026-10-23T19:54:56.131Z","bars":[{"c":11.65,"h":11.65,"l":11.65,"n":1,"o":11.65,"t":"2026-10-19T13:30:00Z","v":134,"vw":11.65},{"c":11.68,"h":11.68,"l":11.68,"n":3,"o":11.68,"t":"2026-10-19T14:40:00Z","v":560,"vw":11.68},{"c":11.68,"h":11.68,"l":11.68,"n":3,"o":11.68,"t":"2026-10-19T16:45:00Z","v":102,"vw":11.68},{"c":11.662,"h":11.662,"l":11.662,"n":2,"o":11.662,"t":"2026-10-19T17:10:00Z","v":670,"vw":11.662},{"c":11.66,"h":11.66,"l":11.66,"n":1,"o":11.66,"t":"2026-10-19T18:10:00Z","v":100,"vw":11.66},{"c":11.64,"h":11.64,"l":11.64,"n":5,"o":11.64,"t":"2026-10-19T18:25:00Z","v":113,"vw":11.64},{"c":11.66,"h":11.66,"l":11.66,"n":2,"o":11.66,"t":"2026-10-19T20:00:00Z","v":135,"vw":11.66},{"c":11.62,"h":11.62,"l":11.62,"n":7,"o":11.62,"t":"2026-10-20T13:25:00Z","v":190,"vw":11.62},{"c":11.65,"h":11.65,"l":11.65,"n":6,"o":11.65,"t":"2026-10-20T13:30:00Z","v":866,"vw":11.65},{"c":11.64,"h":11.64,"l":11.64,"n":1,"o":11.64,"t":"2026-10-20T14:00:00Z","v":116,"vw":11.64},{"c":11.65,"h":11.6504,"l":11.645,"n":8,"o":11.645,"t":"2026-10-20T14:05:00Z","v":2235,"vw":11.649952},{"c":11.66,"h":11.66,"l":11.66,"n":1,"o":11.66,"t":"2026-10-20T14:20:00Z","v":1000,"vw":11.66},{"c":11.688,"h":11.688,"l":11.688,"n":1,"o":11.688,"t":"2026-10-20T14:25:00Z","v":126,"vw":11.688},{"c":11.675,"h":11.675,"l":11.675,"n":1,"o":11.675,"t":"2026-10-20T15:15:00Z","v":100,"vw":11.675},{"c":11.65,"h":11.65,"l":11.64,"n":11,"o":11.65,"t":"2026-10-20T16:20:00Z","v":1319,"vw":11.641818},{"c":11.67,"h":11.67,"l":11.661,"n":2,"o":11.661,"t":"2026-10-20T16:40:00Z","v":240,"vw":11.6655},{"c":11.65,"h":11.65,"l":11.65,"n":3,"o":11.65,"t":"2026-10-20T16:50:00Z","v":128,"vw":11.65},{"c":11.72,"h":11.72,"l":11.72,"n":4,"o":11.72,"t":"2026-10-21T13:30:00Z","v":178,"vw":11.72},{"c":11.76,"h":11.76,"l":11.76,"n":2,"o":11.76,"t":"2026-10-21T15:55:00Z","v":106,"vw":11.76},{"c":11.7501,"h":11.7501,"l":11.7501,"n":1,"o":11.7501,"t":"2026-10-21T16:35:00Z","v":110,"vw":11.7501},{"c":11.74,"h":11.74,"l":11.74,"n":1,"o":11.74,"t":"2026-10-21T20:00:00Z","v":184,"vw":11.74},{"c":11.66,"h":11.67,"l":11.66,"n":7,"o":11.67,"t":"2026-10-22T13:30:00Z","v":368,"vw":11.666364},{"c":11.675,"h":11.675,"l":11.661,"n":4,"o":11.661,"t":"2026-10-22T13:35:00Z","v":4499,"vw":11.669517},{"c":11.65,"h":11.65,"l":11.65,"n":1,"o":11.65,"t":"2026-10-22T16:00:00Z","v":100,"vw":11.65},{"c":11.63,"h":11.6599,"l":11.63,"n":5,"o":11.6599,"t":"2026-10-22T16:25:00Z","v":1723,"vw":11.650921},{"c":11.65,"h":11.65,"l":11.58,"n":6,"o":11.61,"t":"2026-10-22T16:50:00Z","v":2900,"vw":11.608772},{"c":11.59,"h":11.59,"l":11.59,"n":2,"o":11.59,"t":"2026-10-22T17:00:00Z","v":103,"vw":11.59},{"c":11.575,"h":11.575,"l":11.575,"n":1,"o":11.575,"t":"2026-10-22T19:05:00Z","v":902,"vw":11.575},{"c":11.5615,"h":11.5615,"l":11.5615,"n":1,"o":11.5615,"t":"2026-10-22T19:35:00Z","v":100,"vw":11.5615},{"c":11.5501,"h":11.5501,"l":11.55,"n":3,"o":11.55,"t":"2026-10-22T19:40:00Z","v":405,"vw":11.55005},{"c":11.62,"h":11.62,"l":11.62,"n":1,"o":11.62,"t":"2026-10-22T20:00:00Z","v":172,"vw":11.62},{"c":11.41,"h":11.41,"l":11.41,"n":1,"o":11.41,"t":"2026-10-23T12:05:00Z","v":237,"vw":11.41},{"c":11.5,"h":11.5,"l":11.5,"n":4,"o":11.5,"t":"2026-10-23T13:30:00Z","v":859,"vw":11.5},{"c":11.51,"h":11.51,"l":11.51,"n":1,"o":11.51,"t":"2026-10-23T13:35:00Z","v":100,"vw":11.51},{"c":11.535,"h":11.535,"l":11.535,"n":1,"o":11.535,"t":"2026-10-23T13:45:00Z","v":200,"vw":11.535},{"c":11.55,"h":11.55,"l":11.55,"n":6,"o":11.55,"t":"2026-10-23T14:00:00Z","v":235,"vw":11.55},{"c":11.59,"h":11.59,"l":11.59,"n":1,"o":11.59,"t":"2026-10-23T14:55:00Z","v":200,"vw":11.59},{"c":11.59,"h":11.59,"l":11.59,"n":1,"o":11.59,"t":"2026-10-23T15:00:00Z","v":200,"vw":11.59},{"c":11.58,"h":11.58,"l":11.58,"n":1,"o":11.58,"t":"2026-10-23T15:40:00Z","v":100,"vw":11.58},{"c":11.59,"h":11.59,"l":11.59,"n":1,"o":11.59,"t":"2026-10-23T15:55:00Z","v":115,"vw":11.59},{"c":11.57,"h":11.57,"l":11.56,"n":4,"o":11.56,"t":"2026-10-23T19:35:00Z","v":227,"vw":11.565556}],"history":[{"c":25.0131,"h":25.27,"l":25.0131,"n":66,"o":25.27,"t":"2025-02-26T05:00:00Z","v":1548,"vw":25.214015},{"c":24.0948,"h":25.3747,"l":24.0948,"n":76,"o":25.3747,"t":"2025-02-27T05:00:00Z","v":3621,"vw":24.752354},{"c":24.6983,"h":24.6983,"l":23.72,"n":93,"o":24.03,"t":"2025-02-28T05:00:00Z","v":33995,"vw":23.800292},{"c":23.594,"h":24.6,"l":23.594,"n":80,"o":24.6,"t":"2025-03-03T05:00:00Z","v":2753,"vw":24.452347},{"c":23.56,"h":23.86,"l":23.127,"n":78,"o":23.38,"t":"2025-03-04T05:00:00Z","v":3184,"vw":23.408253},{"c":24.02,"h":24.02,"l":23.4199,"n":55,"o":23.58,"t":"2025-03-05T05:00:00Z","v":1417,"vw":23.69498},{"c":22.89,"h":23.62,"l":22.8,"n":60,"o":23.21,"t":"2025-03-06T05:00:00Z","v":2186,"vw":23.116323},{"c":22.72,"h":22.82,"l":22.19,"n":57,"o":22.69,"t":"2025-03-07T05:00:00Z","v":1411,"vw":22.602827},{"c":21.8,"h":22.161,"l":21.77,"n":61,"o":22.13,"t":"2025-03-10T04:00:00Z","v":1824,"vw":22.030759},{"c":21.66,"h":21.9197,"l":21.66,"n":31,"o":21.7,"t":"2025-03-11T04:00:00Z","v":1283,"vw":21.825621},{"c":21.79,"h":21.9093,"l":21.79,"n":58,"o":21.89,"t":"2025-03-12T04:00:00Z","v":2060,"vw":21.871883},{"c":21.23,"h":21.75,"l":21.1899,"n":171,"o":21.59,"t":"2025-03-13T04:00:00Z","v":17989,"vw":21.488293},{"c":21.54,"h":21.54,"l":21.2829,"n":74,"o":21.34,"t":"2025-03-14T04:00:00Z","v":3481,"vw":21.435226},{"c":21.62,"h":21.64,"l":21.26,"n":113,"o":21.37,"t":"2025-03-17T04:00:00Z","v":4158,"vw":21.464895},{"c":21.23,"h":21.23,"l":21.1234,"n":78,"o":21.1234,"t":"2025-03-18T04:00:00Z","v":1575,"vw":21.1387},{"c":21.68,"h":21.776,"l":21.35,"n":113,"o":21.3798,"t":"2025-03-19T04:00:00Z","v":9904,"vw":21.621091},{"c":21.7,"h":21.8299,"l":21.42,"n":103,"o":21.42,"t":"2025-03-20T04:00:00Z","v":2875,"vw":21.684457},{"c":22.0378,"h":22.0378,"l":21.23,"n":105,"o":21.23,"t":"2025-03-21T04:00:00Z","v":2364,"vw":21.723164},{"c":22.279,"h":22.29,"l":22.1768,"n":117,"o":22.29,"t":"2025-03-24T04:00:00Z","v":6529,"vw":22.254558},{"c":22.39,"h":22.41,"l":22.12,"n":66,"o":22.18,"t":"2025-03-25T04:00:00Z","v":3147,"vw":22.259101},{"c":22.16,"h":22.33,"l":22.0799,"n":103,"o":22.33,"t":"2025-03-26T04:00:00Z","v":10983,"vw":22.289949},{"c":22.1497,"h":22.18,"l":21.9618,"n":94,"o":22.04,"t":"2025-03-27T04:00:00Z","v":7654,"vw":22.051552},{"c":19.83,"h":20.6,"l":19.76,"n":228,"o":20.6,"t":"2025-03-28T04:00:00Z","v":2640,"vw":20.101376},{"c":19.82,"h":19.82,"l":19.48,"n":151,"o":19.48,"t":"2025-03-31T04:00:00Z","v":1686,"vw":19.48},{"c":19.92,"h":19.92,"l":19.73,"n":120,"o":19.77,"t":"2025-04-01T04:00:00Z","v":1789,"vw":19.839773},{"c":20.09,"h":20.09,"l":19.8067,"n":142,"o":19.8067,"t":"2025-04-02T04:00:00Z","v":6654,"vw":19.954973},{"c":18.84,"h":19.29,"l":18.75,"n":181,"o":19.29,"t":"2025-04-03T04:00:00Z","v":3560,"vw":18.955568},{"c":18.5,"h":18.5,"l":18.43,"n":175,"o":18.48,"t":"2025-04-04T04:00:00Z","v":3788,"vw":18.455758},{"c":18.48,"h":18.4874,"l":18,"n":131,"o":18,"t":"2025-04-07T04:00:00Z","v":3725,"vw":18.366294},{"c":18.31,"h":18.76,"l":18.31,"n":96,"o":18.695,"t":"2025-04-08T04:00:00Z","v":2886,"vw":18.635496},{"c":19.06,"h":19.06,"l":18.27,"n":159,"o":18.32,"t":"2025-04-09T04:00:00Z","v":19314,"vw":18.680571},{"c":18.95,"h":18.95,"l":18.59,"n":112,"o":18.85,"t":"2025-04-10T04:00:00Z","v":8885,"vw":18.82225},{"c":19.12,"h":19.12,"l":18.936,"n":114,"o":18.936,"t":"2025-04-11T04:00:00Z","v":9882,"vw":19.054814},{"c":19.23,"h":19.275,"l":19.025,"n":148,"o":19.2,"t":"2025-04-14T04:00:00Z","v":2469,"vw":19.196779},{"c":19.35,"h":19.35,"l":19.23,"n":129,"o":19.292,"t":"2025-04-15T04:00:00Z","v":3428,"vw":19.29778},{"c":18.6,"h":19,"l":18.01,"n":214,"o":19,"t":"2025-04-16T04:00:00Z","v":9446,"vw":18.315052},{"c":18.39,"h":18.72,"l":18.39,"n":142,"o":18.72,"t":"2025-04-17T04:00:00Z","v":3183,"vw":18.540482},{"c":17.84,"h":18.1,"l":17.6449,"n":201,"o":18.1,"t":"2025-04-21T04:00:00Z","v":4369,"vw":17.864355},{"c":18.3,"h":18.325,"l":18.07,"n":83,"o":18.07,"t":"2025-04-22T04:00:00Z","v":6515,"vw":18.229155},{"c":18.67,"h":18.72,"l":18.64,"n":83,"o":18.7,"t":"2025-04-23T04:00:00Z","v":9039,"vw":18.670314},{"c":18.84,"h":18.84,"l":18.7299,"n":129,"o":18.745,"t":"2025-04-24T04:00:00Z","v":13221,"vw":18.763382},{"c":18.11,"h":18.14,"l":18.05,"n":202,"o":18.14,"t":"2025-04-25T04:00:00Z","v":6002,"vw":18.074539},{"c":18.11,"h":18.1848,"l":17.9,"n":284,"o":18.18,"t":"2025-04-28T04:00:00Z","v":27265,"vw":18.010907},{"c":18.2,"h":18.23,"l":18.05,"n":168,"o":18.07,"t":"2025-04-29T04:00:00Z","v":8363,"vw":18.097059},{"c":18.29,"h":18.29,"l":17.67,"n":133,"o":17.75,"t":"2025-04-30T04:00:00Z","v":12234,"vw":17.757505},{"c":18.57,"h":18.57,"l":18.52,"n":76,"o":18.52,"t":"2025-05-01T04:00:00Z","v":1100,"vw":18.55745},{"c":18.69,"h":18.69,"l":18.62,"n":119,"o":18.64,"t":"2025-05-02T04:00:00Z","v":1710,"vw":18.631667},{"c":18.58,"h":18.64,"l":18.53,"n":113,"o":18.53,"t":"2025-05-05T04:00:00Z","v":2486,"vw":18.605342},{"c":18.33,"h":18.37,"l":18.33,"n":80,"o":18.33,"t":"2025-05-06T04:00:00Z","v":1492,"vw":18.3525},{"c":18.47,"h":18.47,"l":18.28,"n":56,"o":18.42,"t":"2025-05-07T04:00:00Z","v":921,"vw":18.362},{"c":18.89,"h":19,"l":18.67,"n":59,"o":18.67,"t":"2025-05-08T04:00:00Z","v":1935,"vw":18.864867},{"c":19.06,"h":19.06,"l":18.89,"n":90,"o":18.975,"t":"2025-05-09T04:00:00Z","v":3840,"vw":18.988821},{"c":19.51,"h":19.54,"l":19.39,"n":120,"o":19.54,"t":"2025-05-12T04:00:00Z","v":3840,"vw":19.475985},{"c":19.55,"h":19.61,"l":19.55,"n":81,"o":19.61,"t":"2025-05-13T04:00:00Z","v":1557,"vw":19.577742},{"c":19.57,"h":19.7,"l":19.45,"n":83,"o":19.45,"t":"2025-05-14T04:00:00Z","v":5083,"vw":19.565913},{"c":19.565,"h":19.65,"l":19.54,"n":69,"o":19.65,"t":"2025-05-15T04:00:00Z","v":2382,"vw":19.587338},{"c":19.57,"h":19.63,"l":19.57,"n":74,"o":19.63,"t":"2025-05-16T04:00:00Z","v":1416,"vw":19.612485},{"c":19.6,"h":19.6108,"l":19.26,"n":134,"o":19.26,"t":"2025-05-19T04:00:00Z","v":7471,"vw":19.467075},{"c":19.5598,"h":19.58,"l":19.39,"n":140,"o":19.5,"t":"2025-05-20T04:00:00Z","v":3698,"vw":19.500621},{"c":19.16,"h":19.71,"l":19.12,"n":164,"o":19.4,"t":"2025-05-21T04:00:00Z","v":4504,"vw":19.379711},{"c":19.26,"h":19.47,"l":19.19,"n":103,"o":19.19,"t":"2025-05-22T04:00:00Z","v":3636,"vw":19.372847},{"c":17.95,"h":18.07,"l":17.8,"n":235,"o":17.83,"t":"2025-05-23T04:00:00Z","v":8315,"vw":17.874715},{"c":18.4,"h":18.4,"l":18.19,"n":161,"o":18.24,"t":"2025-05-27T04:00:00Z","v":6219,"vw":18.239237},{"c":18.37,"h":18.44,"l":18.37,"n":99,"o":18.375,"t":"2025-05-28T04:00:00Z","v":4348,"vw":18.40068},{"c":18.5,"h":18.5,"l":18.43,"n":86,"o":18.5,"t":"2025-05-29T04:00:00Z","v":1576,"vw":18.449922},{"c":18.55,"h":18.55,"l":18.42,"n":148,"o":18.43,"t":"2025-05-30T04:00:00Z","v":4929,"vw":18.480281},{"c":18.73,"h":18.73,"l":18.42,"n":73,"o":18.445,"t":"2025-06-02T04:00:00Z","v":1770,"vw":18.448565},{"c":18.88,"h":18.88,"l":18.79,"n":99,"o":18.79,"t":"2025-06-03T04:00:00Z","v":1264,"vw":18.81276},{"c":18.96,"h":18.96,"l":18.88,"n":75,"o":18.88,"t":"2025-06-04T04:00:00Z","v":1213,"vw":18.906192},{"c":18.92,"h":18.97,"l":18.897,"n":115,"o":18.939,"t":"2025-06-05T04:00:00Z","v":2983,"vw":18.920207},{"c":18.86,"h":18.86,"l":18.8,"n":102,"o":18.86,"t":"2025-06-06T04:00:00Z","v":5274,"vw":18.81518},{"c":18.92,"h":18.96,"l":18.78,"n":209,"o":18.92,"t":"2025-06-09T04:00:00Z","v":10372,"vw":18.853819},{"c":19.12,"h":19.12,"l":18.87,"n":180,"o":18.87,"t":"2025-06-10T04:00:00Z","v":7761,"vw":18.99864},{"c":19.09,"h":19.22,"l":18.98,"n":242,"o":19.11,"t":"2025-06-11T04:00:00Z","v":13498,"vw":19.107482},{"c":19.22,"h":19.22,"l":19.0195,"n":219,"o":19.0201,"t":"2025-06-12T04:00:00Z","v":11149,"vw":19.132838},{"c":18.75,"h":18.9594,"l":18.6175,"n":292,"o":18.71,"t":"2025-06-13T04:00:00Z","v":20740,"vw":18.74492},{"c":18.9,"h":18.95,"l":18.74,"n":300,"o":18.74,"t":"2025-06-16T04:00:00Z","v":19593,"vw":18.879944},{"c":18.78,"h":18.93,"l":18.7066,"n":227,"o":18.9,"t":"2025-06-17T04:00:00Z","v":9797,"vw":18.802823},{"c":18.88,"h":18.88,"l":18.74,"n":181,"o":18.75,"t":"2025-06-18T04:00:00Z","v":4788,"vw":18.826316},{"c":18.73,"h":18.91,"l":18.6108,"n":298,"o":18.885,"t":"2025-06-20T04:00:00Z","v":17963,"vw":18.721353},{"c":18.87,"h":18.87,"l":18.53,"n":279,"o":18.64,"t":"2025-06-23T04:00:00Z","v":14021,"vw":18.767274},{"c":19.04,"h":19.04,"l":18.9701,"n":177,"o":18.98,"t":"2025-06-24T04:00:00Z","v":4481,"vw":19.00393},{"c":19.08,"h":19.08,"l":19,"n":209,"o":19.0398,"t":"2025-06-25T04:00:00Z","v":7812,"vw":19.024831},{"c":19.08,"h":19.1,"l":19.02,"n":291,"o":19.04,"t":"2025-06-26T04:00:00Z","v":15970,"vw":19.046913},{"c":18.93,"h":19.01,"l":18.81,"n":284,"o":19.01,"t":"2025-06-27T04:00:00Z","v":14011,"vw":18.878069},{"c":19.08,"h":19.1,"l":18.94,"n":332,"o":19.1,"t":"2025-06-30T04:00:00Z","v":24296,"vw":18.989816},{"c":18.98,"h":19.04,"l":18.8338,"n":257,"o":19.0208,"t":"2025-07-01T04:00:00Z","v":11793,"vw":18.92679},{"c":19.19,"h":19.19,"l":18.91,"n":213,"o":18.91,"t":"2025-07-02T04:00:00Z","v":8041,"vw":19.035493},{"c":19.09,"h":19.09,"l":19.02,"n":248,"o":19.04,"t":"2025-07-03T04:00:00Z","v":8751,"vw":19.06288},{"c":18.94,"h":19.05,"l":18.75,"n":402,"o":19.05,"t":"2025-07-07T04:00:00Z","v":8121,"vw":18.906246},{"c":19,"h":19.02,"l":18.89,"n":290,"o":19.01,"t":"2025-07-08T04:00:00Z","v":8341,"vw":18.96305},{"c":19.25,"h":19.25,"l":19.06,"n":230,"o":19.13,"t":"2025-07-09T04:00:00Z","v":10538,"vw":19.152114},{"c":19.31,"h":19.38,"l":19.0656,"n":355,"o":19.38,"t":"2025-07-10T04:00:00Z","v":13274,"vw":19.22556},{"c":19.08,"h":19.17,"l":18.84,"n":442,"o":18.97,"t":"2025-07-11T04:00:00Z","v":17524,"vw":18.98704},{"c":19.15,"h":19.18,"l":19.01,"n":307,"o":19.06,"t":"2025-07-14T04:00:00Z","v":9229,"vw":19.083739},{"c":19.26,"h":19.34,"l":19.25,"n":299,"o":19.28,"t":"2025-07-15T04:00:00Z","v":8252,"vw":19.281066},{"c":19.29,"h":19.2903,"l":18.96,"n":371,"o":19.26,"t":"2025-07-16T04:00:00Z","v":9784,"vw":19.146041},{"c":19.425,"h":19.43,"l":19.32,"n":356,"o":19.36,"t":"2025-07-17T04:00:00Z","v":21943,"vw":19.402387},{"c":19.26,"h":19.305,"l":19.23,"n":411,"o":19.27,"t":"2025-07-18T04:00:00Z","v":17329,"vw":19.243753},{"c":19.315,"h":19.36,"l":19.29,"n":415,"o":19.31,"t":"2025-07-21T04:00:00Z","v":26727,"vw":19.330489},{"c":19.3244,"h":19.43,"l":19.1254,"n":350,"o":19.43,"t":"2025-07-22T04:00:00Z","v":9102,"vw":19.301113},{"c":19.4291,"h":19.434,"l":19.24,"n":296,"o":19.35,"t":"2025-07-23T04:00:00Z","v":10647,"vw":19.313475},{"c":19.565,"h":19.59,"l":19.4732,"n":392,"o":19.54,"t":"2025-07-24T04:00:00Z","v":19363,"vw":19.549967},{"c":19.415,"h":19.43,"l":19.38,"n":387,"o":19.4,"t":"2025-07-25T04:00:00Z","v":14366,"vw":19.417107},{"c":19.5031,"h":19.52,"l":19.46,"n":312,"o":19.51,"t":"2025-07-28T04:00:00Z","v":13215,"vw":19.489092},{"c":19.4853,"h":19.62,"l":19.48,"n":379,"o":19.6121,"t":"2025-07-29T04:00:00Z","v":14993,"vw":19.57284},{"c":19.5264,"h":19.62,"l":19.44,"n":381,"o":19.6,"t":"2025-07-30T04:00:00Z","v":13868,"vw":19.549862},{"c":19.4526,"h":19.83,"l":19.4386,"n":391,"o":19.7201,"t":"2025-07-31T04:00:00Z","v":18288,"vw":19.640337},{"c":18.3766,"h":18.88,"l":18.2,"n":911,"o":18.88,"t":"2025-08-01T04:00:00Z","v":43071,"vw":18.49995},{"c":18.73,"h":18.93,"l":18.48,"n":461,"o":18.64,"t":"2025-08-04T04:00:00Z","v":23972,"vw":18.580313},{"c":18.69,"h":18.81,"l":18.62,"n":362,"o":18.6974,"t":"2025-08-05T04:00:00Z","v":15221,"vw":18.704148},{"c":18.795,"h":18.87,"l":18.66,"n":351,"o":18.6801,"t":"2025-08-06T04:00:00Z","v":25493,"vw":18.748408},{"c":18.83,"h":18.9,"l":18.79,"n":439,"o":18.9,"t":"2025-08-07T04:00:00Z","v":25926,"vw":18.810383},{"c":18.7,"h":18.7,"l":18.63,"n":438,"o":18.63,"t":"2025-08-08T04:00:00Z","v":17498,"vw":18.65023},{"c":18.62,"h":18.72,"l":18.6,"n":493,"o":18.65,"t":"2025-08-11T04:00:00Z","v":18365,"vw":18.667643},{"c":18.9,"h":18.9,"l":18.6,"n":328,"o":18.75,"t":"2025-08-12T04:00:00Z","v":8743,"vw":18.804146},{"c":18.9,"h":18.96,"l":18.89,"n":293,"o":18.94,"t":"2025-08-13T04:00:00Z","v":9027,"vw":18.911494},{"c":19.02,"h":19.27,"l":18.87,"n":317,"o":18.87,"t":"2025-08-14T04:00:00Z","v":12883,"vw":19.016126},{"c":18.88,"h":18.88,"l":18.73,"n":341,"o":18.78,"t":"2025-08-15T04:00:00Z","v":10968,"vw":18.782657},{"c":18.85,"h":18.88,"l":18.75,"n":464,"o":18.88,"t":"2025-08-18T04:00:00Z","v":19438,"vw":18.790806},{"c":18.46,"h":18.84,"l":18.345,"n":554,"o":18.84,"t":"2025-08-19T04:00:00Z","v":30578,"vw":18.616886},{"c":18.2,"h":18.27,"l":17.76,"n":554,"o":18.26,"t":"2025-08-20T04:00:00Z","v":19211,"vw":17.975651},{"c":18,"h":18.13,"l":17.797,"n":412,"o":18.04,"t":"2025-08-21T04:00:00Z","v":18421,"vw":17.993678},{"c":18.48,"h":18.6096,"l":17.81,"n":397,"o":17.82,"t":"2025-08-22T04:00:00Z","v":20170,"vw":18.397646},{"c":18.34,"h":18.42,"l":18.25,"n":487,"o":18.38,"t":"2025-08-25T04:00:00Z","v":13781,"vw":18.351273},{"c":18.46,"h":18.46,"l":18.2599,"n":448,"o":18.3,"t":"2025-08-26T04:00:00Z","v":21782,"vw":18.372822},{"c":18.49,"h":18.49,"l":18.3339,"n":362,"o":18.43,"t":"2025-08-27T04:00:00Z","v":12191,"vw":18.431807},{"c":18.75,"h":18.79,"l":18.54,"n":398,"o":18.54,"t":"2025-08-28T04:00:00Z","v":15701,"vw":18.654181},{"c":18.45,"h":18.53,"l":18.2,"n":711,"o":18.53,"t":"2025-08-29T04:00:00Z","v":30664,"vw":18.334507},{"c":18.16,"h":18.16,"l":17.81,"n":716,"o":17.95,"t":"2025-09-02T04:00:00Z","v":16506,"vw":17.988282},{"c":18.41,"h":18.47,"l":18.205,"n":335,"o":18.24,"t":"2025-09-03T04:00:00Z","v":10117,"vw":18.301387},{"c":18.65,"h":18.65,"l":18.351,"n":524,"o":18.45,"t":"2025-09-04T04:00:00Z","v":15861,"vw":18.519131},{"c":18.58,"h":18.58,"l":18.4101,"n":512,"o":18.56,"t":"2025-09-05T04:00:00Z","v":12463,"vw":18.510017},{"c":18.72,"h":18.73,"l":18.643,"n":400,"o":18.66,"t":"2025-09-08T04:00:00Z","v":26011,"vw":18.695602},{"c":18.8,"h":18.8,"l":18.62,"n":385,"o":18.73,"t":"2025-09-09T04:00:00Z","v":22797,"vw":18.709482},{"c":18.785,"h":18.9,"l":18.7208,"n":407,"o":18.83,"t":"2025-09-10T04:00:00Z","v":23823,"vw":18.817935},{"c":18.88,"h":18.93,"l":18.85,"n":375,"o":18.89,"t":"2025-09-11T04:00:00Z","v":27908,"vw":18.884943},{"c":18.7505,"h":18.8986,"l":18.714,"n":589,"o":18.75,"t":"2025-09-12T04:00:00Z","v":45536,"vw":18.756431},{"c":18.865,"h":18.93,"l":18.8,"n":620,"o":18.83,"t":"2025-09-15T04:00:00Z","v":41288,"vw":18.850214},{"c":18.8932,"h":18.92,"l":18.8609,"n":420,"o":18.92,"t":"2025-09-16T04:00:00Z","v":36926,"vw":18.885885},{"c":18.8683,"h":18.91,"l":18.66,"n":559,"o":18.88,"t":"2025-09-17T04:00:00Z","v":23592,"vw":18.802891},{"c":19.03,"h":19.08,"l":19.0036,"n":505,"o":19.01,"t":"2025-09-18T04:00:00Z","v":28550,"vw":19.041582},{"c":18.91,"h":18.92,"l":18.8899,"n":589,"o":18.9,"t":"2025-09-19T04:00:00Z","v":34025,"vw":18.908065},{"c":19.035,"h":19.0499,"l":18.88,"n":469,"o":18.88,"t":"2025-09-22T04:00:00Z","v":23386,"vw":18.968745},{"c":18.9,"h":19.07,"l":18.88,"n":455,"o":19.07,"t":"2025-09-23T04:00:00Z","v":17292,"vw":19.008642},{"c":18.8674,"h":19.07,"l":18.7001,"n":406,"o":19.07,"t":"2025-09-24T04:00:00Z","v":15010,"vw":18.866647},{"c":18.7276,"h":18.82,"l":18.3592,"n":613,"o":18.6,"t":"2025-09-25T04:00:00Z","v":26362,"vw":18.645553},{"c":18.7795,"h":18.84,"l":18.41,"n":525,"o":18.69,"t":"2025-09-26T04:00:00Z","v":25130,"vw":18.594454},{"c":18.9056,"h":18.98,"l":18.89,"n":478,"o":18.9,"t":"2025-09-29T04:00:00Z","v":26957,"vw":18.933354},{"c":19.01,"h":19.01,"l":18.85,"n":477,"o":18.9,"t":"2025-09-30T04:00:00Z","v":18208,"vw":18.906081},{"c":19.1,"h":19.12,"l":18.905,"n":514,"o":18.92,"t":"2025-10-01T04:00:00Z","v":27605,"vw":19.046433},{"c":19.14,"h":19.2,"l":19.11,"n":502,"o":19.2,"t":"2025-10-02T04:00:00Z","v":27466,"vw":19.138665},{"c":18.985,"h":19.02,"l":18.95,"n":586,"o":19.02,"t":"2025-10-03T04:00:00Z","v":36084,"vw":18.980935},{"c":19.165,"h":19.1996,"l":19.0671,"n":649,"o":19.17,"t":"2025-10-06T04:00:00Z","v":30720,"vw":19.133612},{"c":19.05,"h":19.3,"l":19.01,"n":598,"o":19.17,"t":"2025-10-07T04:00:00Z","v":29513,"vw":19.072782},{"c":19.27,"h":19.29,"l":19.14,"n":471,"o":19.14,"t":"2025-10-08T04:00:00Z","v":21452,"vw":19.213995},{"c":19.3174,"h":19.35,"l":19.24,"n":602,"o":19.29,"t":"2025-10-09T04:00:00Z","v":28329,"vw":19.28558},{"c":17.7543,"h":19.3199,"l":17.73,"n":1566,"o":19.2,"t":"2025-10-10T04:00:00Z","v":80099,"vw":18.466346},{"c":18.39,"h":18.4,"l":18.26,"n":640,"o":18.33,"t":"2025-10-13T04:00:00Z","v":40123,"vw":18.325942},{"c":18.3282,"h":18.41,"l":18.07,"n":452,"o":18.26,"t":"2025-10-14T04:00:00Z","v":27035,"vw":18.287085},{"c":18.4144,"h":18.53,"l":18.3399,"n":430,"o":18.53,"t":"2025-10-15T04:00:00Z","v":26717,"vw":18.453728},{"c":18.4235,"h":18.55,"l":18.33,"n":468,"o":18.55,"t":"2025-10-16T04:00:00Z","v":44765,"vw":18.468577},{"c":18.3558,"h":18.4,"l":18.2112,"n":438,"o":18.27,"t":"2025-10-17T04:00:00Z","v":20821,"vw":18.314662},{"c":18.6353,"h":18.65,"l":18.5,"n":542,"o":18.5,"t":"2025-10-20T04:00:00Z","v":39566,"vw":18.62451},{"c":18.6692,"h":18.69,"l":18.6211,"n":336,"o":18.64,"t":"2025-10-21T04:00:00Z","v":15134,"vw":18.652414},{"c":18.54,"h":18.7,"l":18.29,"n":596,"o":18.66,"t":"2025-10-22T04:00:00Z","v":35431,"vw":18.539927},{"c":18.745,"h":18.82,"l":18.5318,"n":615,"o":18.58,"t":"2025-10-23T04:00:00Z","v":44467,"vw":18.68279},{"c":18.64,"h":18.71,"l":18.55,"n":540,"o":18.55,"t":"2025-10-24T04:00:00Z","v":21681,"vw":18.636686},{"c":18.8665,"h":18.885,"l":18.7738,"n":561,"o":18.82,"t":"2025-10-27T04:00:00Z","v":29230,"vw":18.82611},{"c":18.9156,"h":18.94,"l":18.86,"n":445,"o":18.91,"t":"2025-10-28T04:00:00Z","v":19981,"vw":18.897803},{"c":18.935,"h":18.97,"l":18.893,"n":476,"o":18.95,"t":"2025-10-29T04:00:00Z","v":35631,"vw":18.943969},{"c":18.96,"h":19.05,"l":18.9399,"n":584,"o":18.95,"t":"2025-10-30T04:00:00Z","v":25563,"vw":18.974455},{"c":18.84,"h":18.9,"l":18.8224,"n":511,"o":18.89,"t":"2025-10-31T04:00:00Z","v":37242,"vw":18.853921},{"c":18.9566,"h":19.1296,"l":18.8699,"n":515,"o":19,"t":"2025-11-03T05:00:00Z","v":30839,"vw":18.943806},{"c":18.3923,"h":18.852,"l":18.39,"n":862,"o":18.84,"t":"2025-11-04T05:00:00Z","v":51988,"vw":18.598062},{"c":18.6918,"h":18.829,"l":18.34,"n":518,"o":18.37,"t":"2025-11-05T05:00:00Z","v":34426,"vw":18.61279},{"c":17.8439,"h":18.61,"l":17.84,"n":1351,"o":18.61,"t":"2025-11-06T05:00:00Z","v":62213,"vw":18.047416},{"c":17.3521,"h":17.5499,"l":17.2,"n":994,"o":17.5,"t":"2025-11-07T05:00:00Z","v":42603,"vw":17.303858},{"c":17.69,"h":17.99,"l":17.6001,"n":548,"o":17.99,"t":"2025-11-10T05:00:00Z","v":32239,"vw":17.69112},{"c":17.78,"h":17.83,"l":17.66,"n":321,"o":17.66,"t":"2025-11-11T05:00:00Z","v":12777,"vw":17.700544},{"c":17.7414,"h":17.8,"l":17.689,"n":442,"o":17.8,"t":"2025-11-12T05:00:00Z","v":31496,"vw":17.721118},{"c":17.3934,"h":17.74,"l":17.3,"n":642,"o":17.71,"t":"2025-11-13T05:00:00Z","v":32929,"vw":17.508958},{"c":17.42,"h":17.57,"l":16.59,"n":717,"o":16.75,"t":"2025-11-14T05:00:00Z","v":66248,"vw":17.326521},{"c":17.2584,"h":17.51,"l":17.17,"n":547,"o":17.3,"t":"2025-11-17T05:00:00Z","v":25545,"vw":17.310611},{"c":17.0466,"h":17.25,"l":16.9,"n":535,"o":17.14,"t":"2025-11-18T05:00:00Z","v":33968,"vw":17.111342},{"c":17.12,"h":17.34,"l":17.0202,"n":320,"o":17.06,"t":"2025-11-19T05:00:00Z","v":11845,"vw":17.099145},{"c":16.49,"h":17.7,"l":16.49,"n":791,"o":17.53,"t":"2025-11-20T05:00:00Z","v":71427,"vw":17.049624},{"c":16.1267,"h":16.63,"l":16.0713,"n":577,"o":16.36,"t":"2025-11-21T05:00:00Z","v":45471,"vw":16.228572},{"c":16.4778,"h":16.48,"l":16.23,"n":502,"o":16.23,"t":"2025-11-24T05:00:00Z","v":33019,"vw":16.399726},{"c":16.58,"h":16.58,"l":16.35,"n":417,"o":16.49,"t":"2025-11-25T05:00:00Z","v":19161,"vw":16.450574},{"c":16.56,"h":16.61,"l":16.54,"n":439,"o":16.61,"t":"2025-11-26T05:00:00Z","v":32978,"vw":16.558584},{"c":16.405,"h":16.45,"l":16.39,"n":432,"o":16.42,"t":"2025-11-28T05:00:00Z","v":18217,"vw":16.409495},{"c":16.3466,"h":16.46,"l":16.2201,"n":558,"o":16.24,"t":"2025-12-01T05:00:00Z","v":36474,"vw":16.34496},{"c":16.5612,"h":16.588,"l":16.42,"n":316,"o":16.45,"t":"2025-12-02T05:00:00Z","v":22447,"vw":16.539269},{"c":16.665,"h":16.86,"l":16.44,"n":394,"o":16.52,"t":"2025-12-03T05:00:00Z","v":24892,"vw":16.595302},{"c":16.8,"h":16.8,"l":16.58,"n":445,"o":16.77,"t":"2025-12-04T05:00:00Z","v":31025,"vw":16.629004},{"c":16.63,"h":16.65,"l":16.57,"n":466,"o":16.65,"t":"2025-12-05T05:00:00Z","v":17572,"vw":16.605734},{"c":16.5307,"h":16.68,"l":16.4965,"n":526,"o":16.61,"t":"2025-12-08T05:00:00Z","v":29627,"vw":16.580086},{"c":16.6131,"h":16.64,"l":16.51,"n":306,"o":16.57,"t":"2025-12-09T05:00:00Z","v":16799,"vw":16.597554},{"c":16.7913,"h":16.815,"l":16.4865,"n":341,"o":16.61,"t":"2025-12-10T05:00:00Z","v":17287,"vw":16.633395},{"c":16.794,"h":16.81,"l":16.4075,"n":461,"o":16.7,"t":"2025-12-11T05:00:00Z","v":30922,"vw":16.675918},{"c":15.8458,"h":16.59,"l":15.7066,"n":880,"o":16.55,"t":"2025-12-12T05:00:00Z","v":37127,"vw":15.989935},{"c":15.88,"h":16,"l":15.7103,"n":527,"o":15.9,"t":"2025-12-15T05:00:00Z","v":33896,"vw":15.835381},{"c":15.8712,"h":15.8784,"l":15.66,"n":430,"o":15.69,"t":"2025-12-16T05:00:00Z","v":23975,"vw":15.761973},{"c":15.43,"h":15.92,"l":15.3184,"n":528,"o":15.92,"t":"2025-12-17T05:00:00Z","v":28183,"vw":15.558243},{"c":15.84,"h":15.974,"l":15.665,"n":364,"o":15.71,"t":"2025-12-18T05:00:00Z","v":23844,"vw":15.805091},{"c":16.08,"h":16.0884,"l":15.81,"n":301,"o":15.81,"t":"2025-12-19T05:00:00Z","v":18798,"vw":16.031651},{"c":16.215,"h":16.22,"l":16.14,"n":347,"o":16.17,"t":"2025-12-22T05:00:00Z","v":12938,"vw":16.177223},{"c":16.305,"h":16.307,"l":16.21,"n":275,"o":16.21,"t":"2025-12-23T05:00:00Z","v":11340,"vw":16.27081},{"c":16.35,"h":16.35,"l":16.29,"n":184,"o":16.29,"t":"2025-12-24T05:00:00Z","v":4422,"vw":16.323512},{"c":16.19,"h":16.2,"l":16.17,"n":320,"o":16.2,"t":"2025-12-26T05:00:00Z","v":16045,"vw":16.176261},{"c":16.0626,"h":16.1,"l":15.9532,"n":522,"o":16.01,"t":"2025-12-29T05:00:00Z","v":21621,"vw":16.03395},{"c":16.0411,"h":16.1299,"l":16.028,"n":308,"o":16.05,"t":"2025-12-30T05:00:00Z","v":15879,"vw":16.065286},{"c":15.6789,"h":15.96,"l":15.6789,"n":463,"o":15.96,"t":"2025-12-31T05:00:00Z","v":15091,"vw":15.855709},{"c":15.42,"h":16.07,"l":15.21,"n":518,"o":15.93,"t":"2026-01-02T05:00:00Z","v":22294,"vw":15.69333},{"c":15.5149,"h":15.59,"l":15.494,"n":431,"o":15.54,"t":"2026-01-05T05:00:00Z","v":27280,"vw":15.542886},{"c":15.66,"h":15.66,"l":15.515,"n":534,"o":15.57,"t":"2026-01-06T05:00:00Z","v":41826,"vw":15.576816},{"c":15.685,"h":15.71,"l":15.55,"n":285,"o":15.62,"t":"2026-01-07T05:00:00Z","v":19228,"vw":15.660145},{"c":15.675,"h":15.6799,"l":15.61,"n":314,"o":15.67,"t":"2026-01-08T05:00:00Z","v":16920,"vw":15.647598},{"c":15.585,"h":15.5999,"l":15.531,"n":317,"o":15.531,"t":"2026-01-09T05:00:00Z","v":20796,"vw":15.564874},{"c":15.61,"h":15.6422,"l":15.46,"n":351,"o":15.46,"t":"2026-01-12T05:00:00Z","v":13296,"vw":15.588858},{"c":15.5935,"h":15.68,"l":15.53,"n":303,"o":15.6,"t":"2026-01-13T05:00:00Z","v":12800,"vw":15.593777},{"c":15.3086,"h":15.48,"l":15.0601,"n":552,"o":15.48,"t":"2026-01-14T05:00:00Z","v":25103,"vw":15.239509},{"c":15.47,"h":15.71,"l":15.4348,"n":338,"o":15.68,"t":"2026-01-15T05:00:00Z","v":18775,"vw":15.654848},{"c":15.2961,"h":15.54,"l":15.1949,"n":348,"o":15.44,"t":"2026-01-16T05:00:00Z","v":22300,"vw":15.323953},{"c":14.7104,"h":15.03,"l":14.7037,"n":619,"o":14.89,"t":"2026-01-20T05:00:00Z","v":41433,"vw":14.868099},{"c":15.0941,"h":15.24,"l":14.66,"n":311,"o":14.77,"t":"2026-01-21T05:00:00Z","v":23417,"vw":14.906592},{"c":15.3611,"h":15.3932,"l":15.22,"n":283,"o":15.34,"t":"2026-01-22T05:00:00Z","v":14795,"vw":15.343273},{"c":15.395,"h":15.4,"l":15.16,"n":240,"o":15.22,"t":"2026-01-23T05:00:00Z","v":12233,"vw":15.314018},{"c":15.48,"h":15.5174,"l":15.39,"n":295,"o":15.4,"t":"2026-01-26T05:00:00Z","v":13913,"vw":15.469844},{"c":15.5946,"h":15.6062,"l":15.53,"n":254,"o":15.56,"t":"2026-01-27T05:00:00Z","v":21985,"vw":15.578131},{"c":15.6449,"h":15.6599,"l":15.6,"n":197,"o":15.64,"t":"2026-01-28T05:00:00Z","v":9083,"vw":15.624129},{"c":15.6946,"h":15.6946,"l":15.33,"n":320,"o":15.63,"t":"2026-01-29T05:00:00Z","v":17531,"vw":15.548653},{"c":15.4686,"h":15.5568,"l":15.403,"n":268,"o":15.51,"t":"2026-01-30T05:00:00Z","v":12936,"vw":15.505561},{"c":15.635,"h":15.68,"l":15.38,"n":330,"o":15.38,"t":"2026-02-02T05:00:00Z","v":18653,"vw":15.580243},{"c":15.29,"h":15.7,"l":15.145,"n":381,"o":15.7,"t":"2026-02-03T05:00:00Z","v":18869,"vw":15.269522},{"c":14.9022,"h":15.28,"l":14.78,"n":411,"o":15.28,"t":"2026-02-04T05:00:00Z","v":20258,"vw":14.992553},{"c":14.5254,"h":14.84,"l":14.4899,"n":447,"o":14.69,"t":"2026-02-05T05:00:00Z","v":26261,"vw":14.579866},{"c":14.7947,"h":14.84,"l":14.36,"n":347,"o":14.36,"t":"2026-02-06T05:00:00Z","v":13390,"vw":14.575149},{"c":14.8856,"h":14.913,"l":14.64,"n":318,"o":14.69,"t":"2026-02-09T05:00:00Z","v":14608,"vw":14.868936},{"c":14.83,"h":15.0385,"l":14.83,"n":252,"o":14.94,"t":"2026-02-10T05:00:00Z","v":25913,"vw":14.90016},{"c":14.9306,"h":14.9501,"l":14.81,"n":186,"o":14.9501,"t":"2026-02-11T05:00:00Z","v":4345,"vw":14.885399},{"c":14.4567,"h":14.98,"l":14.4567,"n":298,"o":14.98,"t":"2026-02-12T05:00:00Z","v":11231,"vw":14.640209},{"c":14.3421,"h":14.6599,"l":14.21,"n":260,"o":14.28,"t":"2026-02-13T05:00:00Z","v":8063,"vw":14.381796},{"c":14.3228,"h":14.38,"l":14.09,"n":428,"o":14.24,"t":"2026-02-17T05:00:00Z","v":14376,"vw":14.221815},{"c":14.5182,"h":14.58,"l":14.42,"n":270,"o":14.42,"t":"2026-02-18T05:00:00Z","v":8822,"vw":14.549576},{"c":14.5054,"h":14.515,"l":14.4,"n":209,"o":14.45,"t":"2026-02-19T05:00:00Z","v":5130,"vw":14.463432},{"c":14.55,"h":14.55,"l":14.27,"n":258,"o":14.41,"t":"2026-02-20T05:00:00Z","v":13069,"vw":14.466455},{"c":14.3005,"h":14.49,"l":14.2606,"n":358,"o":14.45,"t":"2026-02-23T05:00:00Z","v":9843,"vw":14.387318},{"c":14.5345,"h":14.56,"l":14.28,"n":215,"o":14.35,"t":"2026-02-24T05:00:00Z","v":6476,"vw":14.490078},{"c":14.7411,"h":14.7411,"l":14.6699,"n":198,"o":14.68,"t":"2026-02-25T05:00:00Z","v":6704,"vw":14.698103},{"c":14.6733,"h":14.75,"l":14.52,"n":280,"o":14.75,"t":"2026-02-26T05:00:00Z","v":13367,"vw":14.639974},{"c":14.584,"h":14.584,"l":14.22,"n":265,"o":14.22,"t":"2026-02-27T05:00:00Z","v":13004,"vw":14.421082},{"c":14.6135,"h":14.64,"l":14.36,"n":279,"o":14.36,"t":"2026-03-02T05:00:00Z","v":8843,"vw":14.48085},{"c":14.4604,"h":14.47,"l":14.22,"n":293,"o":14.36,"t":"2026-03-03T05:00:00Z","v":8821,"vw":14.390489},{"c":14.6967,"h":14.73,"l":14.5199,"n":215,"o":14.52,"t":"2026-03-04T05:00:00Z","v":8245,"vw":14.689381},{"c":14.69,"h":14.74,"l":14.47,"n":218,"o":14.64,"t":"2026-03-05T05:00:00Z","v":11448,"vw":14.63583},{"c":14.1734,"h":14.52,"l":14.0722,"n":328,"o":14.3,"t":"2026-03-06T05:00:00Z","v":7912,"vw":14.325823},{"c":14.2478,"h":14.2478,"l":13.9889,"n":371,"o":14.06,"t":"2026-03-09T04:00:00Z","v":18714,"vw":14.068938},{"c":14.2634,"h":14.36,"l":14.24,"n":181,"o":14.24,"t":"2026-03-10T04:00:00Z","v":9808,"vw":14.315504},{"c":14.325,"h":14.3302,"l":14.29,"n":155,"o":14.31,"t":"2026-03-11T04:00:00Z","v":5567,"vw":14.314616},{"c":14.124,"h":14.28,"l":14.124,"n":272,"o":14.24,"t":"2026-03-12T04:00:00Z","v":13721,"vw":14.185389},{"c":13.844,"h":14.24,"l":13.8,"n":268,"o":14.1,"t":"2026-03-13T04:00:00Z","v":11551,"vw":13.9221},{"c":13.99,"h":14.01,"l":13.94,"n":387,"o":13.94,"t":"2026-03-16T04:00:00Z","v":5471,"vw":13.986025},{"c":14.07,"h":14.1299,"l":14.02,"n":170,"o":14.02,"t":"2026-03-17T04:00:00Z","v":7290,"vw":14.088275},{"c":13.9376,"h":14.06,"l":13.9,"n":204,"o":14.06,"t":"2026-03-18T04:00:00Z","v":10772,"vw":13.963114},{"c":13.9369,"h":13.98,"l":13.73,"n":434,"o":13.85,"t":"2026-03-19T04:00:00Z","v":86271,"vw":13.830358},{"c":13.1918,"h":13.74,"l":13.06,"n":457,"o":13.74,"t":"2026-03-20T04:00:00Z","v":20545,"vw":13.385743},{"c":13.3434,"h":13.435,"l":13.3004,"n":339,"o":13.33,"t":"2026-03-23T04:00:00Z","v":11967,"vw":13.379108},{"c":13.2908,"h":13.35,"l":13.29,"n":153,"o":13.31,"t":"2026-03-24T04:00:00Z","v":7128,"vw":13.315434},{"c":13.42,"h":13.45,"l":13.41,"n":135,"o":13.43,"t":"2026-03-25T04:00:00Z","v":6528,"vw":13.426021},{"c":13.0827,"h":13.3699,"l":13.0722,"n":246,"o":13.35,"t":"2026-03-26T04:00:00Z","v":16417,"vw":13.19422},{"c":12.62,"h":12.812,"l":12.62,"n":270,"o":12.812,"t":"2026-03-27T04:00:00Z","v":8879,"vw":12.681649},{"c":12.4957,"h":12.7,"l":12.4957,"n":350,"o":12.7,"t":"2026-03-30T04:00:00Z","v":11046,"vw":12.567091},{"c":12.8,"h":12.8,"l":12.59,"n":193,"o":12.6,"t":"2026-03-31T04:00:00Z","v":15795,"vw":12.75483},{"c":12.9592,"h":13.02,"l":12.88,"n":172,"o":12.9294,"t":"2026-04-01T04:00:00Z","v":13041,"vw":12.948312},{"c":12.85,"h":12.85,"l":12.7312,"n":203,"o":12.775,"t":"2026-04-02T04:00:00Z","v":13800,"vw":12.819793},{"c":12.9053,"h":12.92,"l":12.86,"n":318,"o":12.89,"t":"2026-04-06T04:00:00Z","v":63553,"vw":12.892841},{"c":12.8916,"h":12.8916,"l":12.74,"n":210,"o":12.86,"t":"2026-04-07T04:00:00Z","v":15492,"vw":12.804938},{"c":13.0924,"h":13.11,"l":12.992,"n":211,"o":13.08,"t":"2026-04-08T04:00:00Z","v":15934,"vw":13.091677},{"c":13.1555,"h":13.24,"l":13.104,"n":330,"o":13.12,"t":"2026-04-09T04:00:00Z","v":108648,"vw":13.162536},{"c":13.03,"h":13.09,"l":13.02,"n":239,"o":13.02,"t":"2026-04-10T04:00:00Z","v":26486,"vw":13.040503},{"c":13.1291,"h":13.13,"l":13,"n":340,"o":13.01,"t":"2026-04-13T04:00:00Z","v":43644,"vw":13.045714},{"c":13.2175,"h":13.23,"l":13.17,"n":245,"o":13.19,"t":"2026-04-14T04:00:00Z","v":97868,"vw":13.184262},{"c":13.25,"h":13.295,"l":13.22,"n":241,"o":13.24,"t":"2026-04-15T04:00:00Z","v":62975,"vw":13.254881},{"c":13.2803,"h":13.3,"l":13.23,"n":259,"o":13.27,"t":"2026-04-16T04:00:00Z","v":28217,"vw":13.258881},{"c":13.2,"h":13.23,"l":13.1901,"n":305,"o":13.21,"t":"2026-04-17T04:00:00Z","v":71597,"vw":13.202313},{"c":13.1994,"h":13.21,"l":13.15,"n":251,"o":13.2,"t":"2026-04-20T04:00:00Z","v":7376,"vw":13.188561},{"c":13.1623,"h":13.2552,"l":13.155,"n":281,"o":13.22,"t":"2026-04-21T04:00:00Z","v":40258,"vw":13.210109},{"c":13.34,"h":13.379,"l":13.26,"n":254,"o":13.26,"t":"2026-04-22T04:00:00Z","v":16185,"vw":13.305894},{"c":13.3035,"h":13.37,"l":13.24,"n":251,"o":13.34,"t":"2026-04-23T04:00:00Z","v":123246,"vw":13.285959},{"c":13.33,"h":13.33,"l":13.25,"n":274,"o":13.29,"t":"2026-04-24T04:00:00Z","v":116985,"vw":13.293081},{"c":13.37,"h":13.37,"l":13.29,"n":206,"o":13.33,"t":"2026-04-27T04:00:00Z","v":16470,"vw":13.350972},{"c":13.2701,"h":13.355,"l":13.18,"n":338,"o":13.23,"t":"2026-04-28T04:00:00Z","v":46356,"vw":13.239517},{"c":13.3939,"h":13.4,"l":13.2999,"n":206,"o":13.33,"t":"2026-04-29T04:00:00Z","v":17779,"vw":13.319024},{"c":13.5885,"h":13.63,"l":13.38,"n":336,"o":13.45,"t":"2026-04-30T04:00:00Z","v":155048,"vw":13.547193},{"c":13.54,"h":13.56,"l":13.5201,"n":269,"o":13.535,"t":"2026-05-01T04:00:00Z","v":100326,"vw":13.540886},{"c":13.5638,"h":13.61,"l":13.55,"n":295,"o":13.56,"t":"2026-05-04T04:00:00Z","v":37825,"vw":13.567695},{"c":13.675,"h":13.68,"l":13.62,"n":224,"o":13.62,"t":"2026-05-05T04:00:00Z","v":10248,"vw":13.659062},{"c":13.7272,"h":13.73,"l":13.69,"n":290,"o":13.72,"t":"2026-05-06T04:00:00Z","v":21219,"vw":13.708863},{"c":13.83,"h":13.83,"l":13.69,"n":468,"o":13.74,"t":"2026-05-07T04:00:00Z","v":120223,"vw":13.730274},{"c":13.7086,"h":13.72,"l":13.63,"n":284,"o":13.69,"t":"2026-05-08T04:00:00Z","v":26111,"vw":13.690577},{"c":13.755,"h":13.755,"l":13.71,"n":386,"o":13.71,"t":"2026-05-11T04:00:00Z","v":89883,"vw":13.72862},{"c":13.73,"h":13.74,"l":13.54,"n":307,"o":13.74,"t":"2026-05-12T04:00:00Z","v":12622,"vw":13.648524},{"c":13.79,"h":13.8,"l":13.73,"n":176,"o":13.77,"t":"2026-05-13T04:00:00Z","v":5069,"vw":13.748556},{"c":13.86,"h":13.87,"l":13.81,"n":198,"o":13.81,"t":"2026-05-14T04:00:00Z","v":5806,"vw":13.846991},{"c":13.6532,"h":13.7,"l":13.5895,"n":229,"o":13.65,"t":"2026-05-15T04:00:00Z","v":11236,"vw":13.664484},{"c":13.6486,"h":13.6802,"l":13.54,"n":310,"o":13.6802,"t":"2026-05-18T04:00:00Z","v":9935,"vw":13.627018},{"c":13.6022,"h":13.71,"l":13.5,"n":302,"o":13.61,"t":"2026-05-19T04:00:00Z","v":39176,"vw":13.634879},{"c":13.7909,"h":13.7909,"l":13.7,"n":183,"o":13.72,"t":"2026-05-20T04:00:00Z","v":10339,"vw":13.736568},{"c":13.83,"h":13.83,"l":13.75,"n":290,"o":13.75,"t":"2026-05-21T04:00:00Z","v":59143,"vw":13.80321},{"c":13.7302,"h":13.81,"l":13.73,"n":205,"o":13.81,"t":"2026-05-22T04:00:00Z","v":18031,"vw":13.756192},{"c":13.7851,"h":13.805,"l":13.77,"n":218,"o":13.79,"t":"2026-05-26T04:00:00Z","v":12159,"vw":13.791384},{"c":13.7894,"h":13.81,"l":13.78,"n":195,"o":13.81,"t":"2026-05-27T04:00:00Z","v":10677,"vw":13.787319},{"c":13.8425,"h":13.85,"l":13.7901,"n":238,"o":13.795,"t":"2026-05-28T04:00:00Z","v":15776,"vw":13.837705},{"c":13.75,"h":13.76,"l":13.72,"n":218,"o":13.74,"t":"2026-05-29T04:00:00Z","v":15333,"vw":13.737023},{"c":13.77,"h":13.78,"l":13.7302,"n":267,"o":13.75,"t":"2026-06-01T04:00:00Z","v":15725,"vw":13.758639},{"c":13.7748,"h":13.7895,"l":13.67,"n":217,"o":13.77,"t":"2026-06-02T04:00:00Z","v":15285,"vw":13.735998},{"c":13.79,"h":13.7916,"l":13.77,"n":239,"o":13.79,"t":"2026-06-03T04:00:00Z","v":47532,"vw":13.772692},{"c":13.77,"h":13.795,"l":13.7,"n":299,"o":13.7,"t":"2026-06-04T04:00:00Z","v":48385,"vw":13.777766},{"c":13.1401,"h":13.61,"l":13.125,"n":366,"o":13.61,"t":"2026-06-05T04:00:00Z","v":31950,"vw":13.421263},{"c":13.1618,"h":13.29,"l":13.15,"n":333,"o":13.27,"t":"2026-06-08T04:00:00Z","v":10817,"vw":13.206563},{"c":13.0607,"h":13.23,"l":12.9203,"n":244,"o":13.23,"t":"2026-06-09T04:00:00Z","v":14003,"vw":13.029284},{"c":13.005,"h":13.06,"l":12.99,"n":358,"o":13.01,"t":"2026-06-10T04:00:00Z","v":64587,"vw":13.017152},{"c":13.1446,"h":13.1446,"l":13.01,"n":184,"o":13.01,"t":"2026-06-11T04:00:00Z","v":8181,"vw":13.069822},{"c":13.0791,"h":13.09,"l":13.03,"n":190,"o":13.04,"t":"2026-06-12T04:00:00Z","v":20887,"vw":13.068459},{"c":13.13,"h":13.19,"l":13.12,"n":292,"o":13.19,"t":"2026-06-15T04:00:00Z","v":12867,"vw":13.126656},{"c":13.1091,"h":13.14,"l":13.085,"n":266,"o":13.12,"t":"2026-06-16T04:00:00Z","v":11146,"vw":13.117042},{"c":13.0816,"h":13.13,"l":13.07,"n":180,"o":13.11,"t":"2026-06-17T04:00:00Z","v":4801,"vw":13.116253},{"c":13.0896,"h":13.09,"l":13.05,"n":171,"o":13.05,"t":"2026-06-18T04:00:00Z","v":7320,"vw":13.069953},{"c":13.115,"h":13.13,"l":13.085,"n":286,"o":13.1,"t":"2026-06-22T04:00:00Z","v":9522,"vw":13.106744},{"c":12.9291,"h":13.01,"l":12.92,"n":244,"o":12.93,"t":"2026-06-23T04:00:00Z","v":12454,"vw":12.946355},{"c":12.9168,"h":13,"l":12.78,"n":194,"o":12.94,"t":"2026-06-24T04:00:00Z","v":12793,"vw":12.870482},{"c":12.9916,"h":13.1,"l":12.9396,"n":171,"o":13.1,"t":"2026-06-25T04:00:00Z","v":6471,"vw":12.994766},{"c":12.7989,"h":12.85,"l":12.78,"n":186,"o":12.78,"t":"2026-06-26T04:00:00Z","v":13036,"vw":12.803794},{"c":12.9549,"h":12.9549,"l":12.785,"n":304,"o":12.87,"t":"2026-06-29T04:00:00Z","v":22647,"vw":12.91751},{"c":12.995,"h":13,"l":12.96,"n":225,"o":12.97,"t":"2026-06-30T04:00:00Z","v":84844,"vw":12.96742},{"c":12.9897,"h":13,"l":12.97,"n":162,"o":12.98,"t":"2026-07-01T04:00:00Z","v":7192,"vw":12.987798},{"c":12.7897,"h":12.91,"l":12.75,"n":260,"o":12.9,"t":"2026-07-02T04:00:00Z","v":11917,"vw":12.814306},{"c":12.9341,"h":12.95,"l":12.78,"n":234,"o":12.78,"t":"2026-07-06T04:00:00Z","v":10899,"vw":12.905567},{"c":12.7675,"h":12.86,"l":12.695,"n":198,"o":12.86,"t":"2026-07-07T04:00:00Z","v":6504,"vw":12.760774},{"c":12.8972,"h":12.8972,"l":12.57,"n":209,"o":12.69,"t":"2026-07-08T04:00:00Z","v":8024,"vw":12.732358},{"c":12.95,"h":12.9564,"l":12.9,"n":142,"o":12.94,"t":"2026-07-09T04:00:00Z","v":3501,"vw":12.936223},{"c":12.88,"h":12.88,"l":12.85,"n":178,"o":12.87,"t":"2026-07-10T04:00:00Z","v":7529,"vw":12.867494},{"c":12.821,"h":12.87,"l":12.81,"n":184,"o":12.81,"t":"2026-07-13T04:00:00Z","v":8598,"vw":12.825214},{"c":12.8847,"h":12.92,"l":12.852,"n":173,"o":12.92,"t":"2026-07-14T04:00:00Z","v":8619,"vw":12.89883},{"c":12.905,"h":12.94,"l":12.859,"n":151,"o":12.94,"t":"2026-07-15T04:00:00Z","v":2410,"vw":12.884675},{"c":12.7589,"h":12.87,"l":12.73,"n":189,"o":12.86,"t":"2026-07-16T04:00:00Z","v":18457,"vw":12.812833},{"c":12.5096,"h":12.56,"l":12.41,"n":203,"o":12.49,"t":"2026-07-17T04:00:00Z","v":8229,"vw":12.498376},{"c":12.4764,"h":12.59,"l":12.4764,"n":155,"o":12.55,"t":"2026-07-20T04:00:00Z","v":6488,"vw":12.549851},{"c":12.6749,"h":12.6749,"l":12.57,"n":390,"o":12.61,"t":"2026-07-21T04:00:00Z","v":14158,"vw":12.625718},{"c":12.7127,"h":12.72,"l":12.59,"n":135,"o":12.59,"t":"2026-07-22T04:00:00Z","v":2577,"vw":12.669885},{"c":12.5988,"h":12.63,"l":12.3301,"n":125,"o":12.63,"t":"2026-07-23T04:00:00Z","v":6206,"vw":12.589209},{"c":12.4333,"h":12.515,"l":12.43,"n":136,"o":12.48,"t":"2026-07-24T04:00:00Z","v":6040,"vw":12.461306},{"c":12.4104,"h":12.54,"l":12.33,"n":199,"o":12.5,"t":"2026-07-27T04:00:00Z","v":10622,"vw":12.364833},{"c":12.3046,"h":12.35,"l":12.23,"n":192,"o":12.27,"t":"2026-07-28T04:00:00Z","v":8452,"vw":12.318223},{"c":12.17,"h":12.27,"l":12.17,"n":152,"o":12.27,"t":"2026-07-29T04:00:00Z","v":3856,"vw":12.219343},{"c":12.34,"h":12.36,"l":12.24,"n":207,"o":12.24,"t":"2026-07-30T04:00:00Z","v":17195,"vw":12.320585},{"c":12.295,"h":12.31,"l":12.24,"n":154,"o":12.28,"t":"2026-07-31T04:00:00Z","v":10989,"vw":12.266464},{"c":12.33,"h":12.34,"l":12.29,"n":158,"o":12.29,"t":"2026-08-03T04:00:00Z","v":11623,"vw":12.325252},{"c":12.3449,"h":12.36,"l":12.31,"n":173,"o":12.34,"t":"2026-08-04T04:00:00Z","v":13053,"vw":12.338242},{"c":12.35,"h":12.37,"l":12.34,"n":158,"o":12.37,"t":"2026-08-05T04:00:00Z","v":3727,"vw":12.352637},{"c":12.345,"h":12.3599,"l":12.3207,"n":135,"o":12.322,"t":"2026-08-06T04:00:00Z","v":4157,"vw":12.343364},{"c":12.32,"h":12.32,"l":12.28,"n":106,"o":12.28,"t":"2026-08-07T04:00:00Z","v":4215,"vw":12.304704},{"c":12.32,"h":12.36,"l":12.31,"n":159,"o":12.33,"t":"2026-08-10T04:00:00Z","v":7741,"vw":12.319119},{"c":12.3286,"h":12.35,"l":12.31,"n":141,"o":12.35,"t":"2026-08-11T04:00:00Z","v":10282,"vw":12.315647},{"c":12.365,"h":12.38,"l":12.35,"n":114,"o":12.3651,"t":"2026-08-12T04:00:00Z","v":4758,"vw":12.353844},{"c":12.405,"h":12.42,"l":12.36,"n":156,"o":12.39,"t":"2026-08-13T04:00:00Z","v":9362,"vw":12.399877},{"c":12.42,"h":12.42,"l":12.32,"n":104,"o":12.33,"t":"2026-08-14T04:00:00Z","v":2198,"vw":12.360464},{"c":12.335,"h":12.36,"l":12.32,"n":180,"o":12.36,"t":"2026-08-17T04:00:00Z","v":7361,"vw":12.329928},{"c":12.2631,"h":12.28,"l":12.24,"n":142,"o":12.26,"t":"2026-08-18T04:00:00Z","v":7878,"vw":12.26356},{"c":12.2895,"h":12.3081,"l":12.212,"n":127,"o":12.245,"t":"2026-08-19T04:00:00Z","v":4588,"vw":12.238268},{"c":12.2031,"h":12.2031,"l":12.18,"n":107,"o":12.18,"t":"2026-08-20T04:00:00Z","v":1074,"vw":12.191489},{"c":12.22,"h":12.23,"l":12.07,"n":155,"o":12.18,"t":"2026-08-21T04:00:00Z","v":15599,"vw":12.151243},{"c":12.11,"h":12.18,"l":12.06,"n":202,"o":12.18,"t":"2026-08-24T04:00:00Z","v":19733,"vw":12.106366},{"c":12.19,"h":12.19,"l":12.15,"n":444,"o":12.17,"t":"2026-08-25T04:00:00Z","v":11823,"vw":12.170223},{"c":12.2097,"h":12.2097,"l":12.13,"n":346,"o":12.18,"t":"2026-08-26T04:00:00Z","v":19345,"vw":12.156438},{"c":12.27,"h":12.28,"l":12.25,"n":133,"o":12.25,"t":"2026-08-27T04:00:00Z","v":2751,"vw":12.259788},{"c":12.21,"h":12.2103,"l":12.21,"n":128,"o":12.21,"t":"2026-08-28T04:00:00Z","v":4929,"vw":12.21003},{"c":12.24,"h":12.24,"l":12.2,"n":138,"o":12.2,"t":"2026-08-31T04:00:00Z","v":4402,"vw":12.211996},{"c":12.2,"h":12.21,"l":12.16,"n":145,"o":12.17,"t":"2026-09-01T04:00:00Z","v":5483,"vw":12.1865},{"c":12.19,"h":12.22,"l":12.19,"n":106,"o":12.2,"t":"2026-09-02T04:00:00Z","v":2702,"vw":12.205132},{"c":12.24,"h":12.28,"l":12.23,"n":144,"o":12.23,"t":"2026-09-03T04:00:00Z","v":2917,"vw":12.253033},{"c":12.25,"h":12.25,"l":12.2,"n":104,"o":12.2,"t":"2026-09-04T04:00:00Z","v":3482,"vw":12.227156},{"c":12.24,"h":12.26,"l":12.23,"n":109,"o":12.26,"t":"2026-09-08T04:00:00Z","v":2447,"vw":12.247654},{"c":12.23,"h":12.25,"l":12.23,"n":101,"o":12.25,"t":"2026-09-09T04:00:00Z","v":2067,"vw":12.240106},{"c":12.2,"h":12.2,"l":12.14,"n":189,"o":12.14,"t":"2026-09-10T04:00:00Z","v":4133,"vw":12.178958},{"c":12.22,"h":12.22,"l":12.18,"n":89,"o":12.18,"t":"2026-09-11T04:00:00Z","v":16021,"vw":12.195457},{"c":12.19,"h":12.24,"l":12.11,"n":172,"o":12.11,"t":"2026-09-14T04:00:00Z","v":2825,"vw":12.150306},{"c":12.11,"h":12.2,"l":12.11,"n":112,"o":12.2,"t":"2026-09-15T04:00:00Z","v":3323,"vw":12.138716},{"c":12.1923,"h":12.23,"l":12.1,"n":131,"o":12.19,"t":"2026-09-16T04:00:00Z","v":4343,"vw":12.181666},{"c":12.32,"h":12.32,"l":12.27,"n":90,"o":12.27,"t":"2026-09-17T04:00:00Z","v":3831,"vw":12.29024},{"c":12.3,"h":12.3,"l":12.24,"n":96,"o":12.24,"t":"2026-09-18T04:00:00Z","v":3333,"vw":12.266162},{"c":12.26,"h":12.31,"l":12.26,"n":149,"o":12.31,"t":"2026-09-21T04:00:00Z","v":8538,"vw":12.290961},{"c":12.31,"h":12.31,"l":12.28,"n":151,"o":12.28,"t":"2026-09-22T04:00:00Z","v":6282,"vw":12.291621},{"c":12.31,"h":12.31,"l":12.3,"n":113,"o":12.31,"t":"2026-09-23T04:00:00Z","v":4119,"vw":12.309075},{"c":12.35,"h":12.35,"l":12.25,"n":89,"o":12.25,"t":"2026-09-24T04:00:00Z","v":1713,"vw":12.289897},{"c":12.34,"h":12.34,"l":12.25,"n":104,"o":12.25,"t":"2026-09-25T04:00:00Z","v":1971,"vw":12.289789},{"c":12.2331,"h":12.25,"l":12.211,"n":168,"o":12.23,"t":"2026-09-28T04:00:00Z","v":7127,"vw":12.225436},{"c":12.3,"h":12.3,"l":12.22,"n":122,"o":12.26,"t":"2026-09-29T04:00:00Z","v":4406,"vw":12.250619},{"c":12.26,"h":12.32,"l":12.26,"n":104,"o":12.31,"t":"2026-09-30T04:00:00Z","v":2293,"vw":12.304266},{"c":12.325,"h":12.325,"l":12.28,"n":113,"o":12.32,"t":"2026-10-01T04:00:00Z","v":2223,"vw":12.314592},{"c":12.3149,"h":12.32,"l":12.27,"n":137,"o":12.3,"t":"2026-10-02T04:00:00Z","v":6713,"vw":12.293098},{"c":12.34,"h":12.35,"l":12.31,"n":139,"o":12.31,"t":"2026-10-05T04:00:00Z","v":4617,"vw":12.329719},{"c":12.34,"h":12.36,"l":12.34,"n":141,"o":12.36,"t":"2026-10-06T04:00:00Z","v":1513,"vw":12.34718},{"c":12.37,"h":12.37,"l":12.3,"n":203,"o":12.33,"t":"2026-10-07T04:00:00Z","v":16795,"vw":12.331824},{"c":12.2791,"h":12.345,"l":12.26,"n":110,"o":12.32,"t":"2026-10-08T04:00:00Z","v":3933,"vw":12.301184},{"c":12.31,"h":12.31,"l":12.24,"n":120,"o":12.26,"t":"2026-10-09T04:00:00Z","v":6628,"vw":12.276222},{"c":12.21,"h":12.26,"l":12.21,"n":105,"o":12.26,"t":"2026-10-12T04:00:00Z","v":3236,"vw":12.247978},{"c":12.17,"h":12.21,"l":12.14,"n":90,"o":12.14,"t":"2026-10-13T04:00:00Z","v":2343,"vw":12.172984},{"c":11.8411,"h":12.09,"l":11.84,"n":204,"o":12.09,"t":"2026-10-14T04:00:00Z","v":3880,"vw":11.960938},{"c":11.8418,"h":11.8418,"l":11.69,"n":191,"o":11.73,"t":"2026-10-15T04:00:00Z","v":3171,"vw":11.709752},{"c":11.55,"h":11.75,"l":11.55,"n":195,"o":11.75,"t":"2026-10-16T04:00:00Z","v":3540,"vw":11.626213},{"c":11.66,"h":11.68,"l":11.64,"n":141,"o":11.65,"t":"2026-10-19T04:00:00Z","v":2796,"vw":11.666216},{"c":11.6469,"h":11.688,"l":11.64,"n":157,"o":11.65,"t":"2026-10-20T04:00:00Z","v":7789,"vw":11.651889},{"c":11.74,"h":11.76,"l":11.72,"n":96,"o":11.72,"t":"2026-10-21T04:00:00Z","v":1275,"vw":11.739316},{"c":11.62,"h":11.675,"l":11.55,"n":160,"o":11.67,"t":"2026-10-22T04:00:00Z","v":12258,"vw":11.636387},{"c":11.56,"h":11.59,"l":11.5,"n":137,"o":11.5,"t":"2026-10-23T04:00:00Z","v":3291,"vw":11.539457}],"volatilityBars":[{"c":12.2,"h":12.2,"l":12.2,"n":1,"o":12.2,"t":"2026-09-28T08:00:00Z","v":251,"vw":12.2},{"c":12.212,"h":12.23,"l":12.211,"n":8,"o":12.23,"t":"2026-09-28T14:00:00Z","v":2129,"vw":12.212803},{"c":12.229,"h":12.229,"l":12.229,"n":2,"o":12.229,"t":"2026-09-28T16:00:00Z","v":300,"vw":12.229},{"c":12.25,"h":12.25,"l":12.24,"n":3,"o":12.24,"t":"2026-09-28T17:30:00Z","v":700,"vw":12.244314},{"c":12.24,"h":12.24,"l":12.24,"n":7,"o":12.24,"t":"2026-09-28T18:00:00Z","v":609,"vw":12.24},{"c":12.23,"h":12.23,"l":12.23,"n":1,"o":12.23,"t":"2026-09-28T19:00:00Z","v":532,"vw":12.23},{"c":12.23,"h":12.23,"l":12.23,"n":3,"o":12.23,"t":"2026-09-28T19:15:00Z","v":384,"vw":12.23},{"c":12.26,"h":12.26,"l":12.26,"n":5,"o":12.26,"t":"2026-09-29T13:30:00Z","v":227,"vw":12.26},{"c":12.25,"h":12.25,"l":12.25,"n":1,"o":12.25,"t":"2026-09-29T13:45:00Z","v":100,"vw":12.25},{"c":12.27,"h":12.27,"l":12.27,"n":1,"o":12.27,"t":"2026-09-29T14:00:00Z","v":113,"vw":12.27},{"c":12.2502,"h":12.2502,"l":12.23,"n":6,"o":12.25,"t":"2026-09-29T15:00:00Z","v":482,"vw":12.2451},{"c":12.26,"h":12.26,"l":12.26,"n":3,"o":12.26,"t":"2026-09-29T15:15:00Z","v":1000,"vw":12.26},{"c":12.24,"h":12.251,"l":12.22,"n":10,"o":12.251,"t":"2026-09-29T15:45:00Z","v":1100,"vw":12.233409},{"c":12.24,"h":12.24,"l":12.24,"n":4,"o":12.24,"t":"2026-09-29T16:30:00Z","v":259,"vw":12.24},{"c":12.25,"h":12.25,"l":12.25,"n":1,"o":12.25,"t":"2026-09-29T16:45:00Z","v":100,"vw":12.25},{"c":12.3,"h":12.3,"l":12.3,"n":3,"o":12.3,"t":"2026-09-29T20:00:00Z","v":207,"vw":12.3},{"c":12.31,"h":12.31,"l":12.31,"n":9,"o":12.31,"t":"2026-09-30T13:30:00Z","v":220,"vw":12.31},{"c":12.316,"h":12.316,"l":12.316,"n":1,"o":12.316,"t":"2026-09-30T14:15:00Z","v":100,"vw":12.316},{"c":12.31,"h":12.31,"l":12.31,"n":4,"o":12.31,"t":"2026-09-30T17:45:00Z","v":652,"vw":12.31},{"c":12.3001,"h":12.32,"l":12.3,"n":5,"o":12.32,"t":"2026-09-30T19:00:00Z","v":700,"vw":12.308674},{"c":12.26,"h":12.26,"l":12.26,"n":3,"o":12.26,"t":"2026-09-30T20:00:00Z","v":209,"vw":12.26},{"c":12.32,"h":12.32,"l":12.32,"n":4,"o":12.32,"t":"2026-10-01T13:30:00Z","v":212,"vw":12.32},{"c":12.28,"h":12.28,"l":12.28,"n":3,"o":12.28,"t":"2026-10-01T14:15:00Z","v":186,"vw":12.28},{"c":12.3195,"h":12.3195,"l":12.319,"n":3,"o":12.319,"t":"2026-10-01T17:15:00Z","v":980,"vw":12.319334},{"c":12.33,"h":12.33,"l":12.33,"n":1,"o":12.33,"t":"2026-10-02T12:30:00Z","v":108,"vw":12.33},{"c":12.31,"h":12.31,"l":12.27,"n":20,"o":12.3,"t":"2026-10-02T13:30:00Z","v":4057,"vw":12.285412},{"c":12.32,"h":12.32,"l":12.32,"n":2,"o":12.32,"t":"2026-10-02T13:45:00Z","v":424,"vw":12.32},{"c":12.32,"h":12.32,"l":12.32,"n":2,"o":12.32,"t":"2026-10-02T14:15:00Z","v":111,"vw":12.32},{"c":12.31,"h":12.31,"l":12.31,"n":2,"o":12.31,"t":"2026-10-02T15:30:00Z","v":160,"vw":12.31},{"c":12.32,"h":12.32,"l":12.32,"n":2,"o":12.32,"t":"2026-10-02T16:45:00Z","v":124,"vw":12.32},{"c":12.32,"h":12.32,"l":12.32,"n":4,"o":12.32,"t":"2026-10-02T17:15:00Z","v":203,"vw":12.32},{"c":12.302,"h":12.302,"l":12.302,"n":1,"o":12.302,"t":"2026-10-02T19:00:00Z","v":261,"vw":12.302},{"c":12.31,"h":12.31,"l":12.31,"n":1,"o":12.31,"t":"2026-10-02T19:30:00Z","v":400,"vw":12.31},{"c":12.322,"h":12.35,"l":12.31,"n":13,"o":12.31,"t":"2026-10-05T13:30:00Z","v":887,"vw":12.332075},{"c":12.33,"h":12.33,"l":12.33,"n":3,"o":12.33,"t":"2026-10-05T13:45:00Z","v":297,"vw":12.33},{"c":12.3218,"h":12.3218,"l":12.3218,"n":2,"o":12.3218,"t":"2026-10-05T14:00:00Z","v":112,"vw":12.3218},{"c":12.3201,"h":12.3201,"l":12.3201,"n":1,"o":12.3201,"t":"2026-10-05T14:15:00Z","v":550,"vw":12.3201},{"c":12.34,"h":12.34,"l":12.34,"n":1,"o":12.34,"t":"2026-10-05T14:45:00Z","v":122,"vw":12.34},{"c":12.3459,"h":12.3459,"l":12.32,"n":4,"o":12.32,"t":"2026-10-05T15:00:00Z","v":301,"vw":12.328667},{"c":12.3201,"h":12.3201,"l":12.3201,"n":1,"o":12.3201,"t":"2026-10-05T15:15:00Z","v":120,"vw":12.3201},{"c":12.34,"h":12.34,"l":12.34,"n":4,"o":12.34,"t":"2026-10-05T15:45:00Z","v":429,"vw":12.34},{"c":12.3206,"h":12.3206,"l":12.3202,"n":2,"o":12.3202,"t":"2026-10-05T16:00:00Z","v":429,"vw":12.320507},{"c":12.33,"h":12.33,"l":12.33,"n":2,"o":12.33,"t":"2026-10-05T16:15:00Z","v":122,"vw":12.33},{"c":12.35,"h":12.35,"l":12.35,"n":5,"o":12.35,"t":"2026-10-05T19:30:00Z","v":125,"vw":12.35},{"c":12.34,"h":12.34,"l":12.34,"n":3,"o":12.34,"t":"2026-10-05T20:00:00Z","v":198,"vw":12.34},{"c":12.36,"h":12.36,"l":12.36,"n":4,"o":12.36,"t":"2026-10-06T13:30:00Z","v":222,"vw":12.36},{"c":12.34,"h":12.34,"l":12.34,"n":4,"o":12.34,"t":"2026-10-06T19:00:00Z","v":202,"vw":12.34},{"c":12.34,"h":12.34,"l":12.34,"n":3,"o":12.34,"t":"2026-10-06T20:00:00Z","v":225,"vw":12.34},{"c":12.5,"h":12.5,"l":12.5,"n":19,"o":12.5,"t":"2026-10-07T13:15:00Z","v":4773,"vw":12.5},{"c":12.33,"h":12.35,"l":12.3,"n":48,"o":12.33,"t":"2026-10-07T13:30:00Z","v":7748,"vw":12.334603},{"c":12.3201,"h":12.3201,"l":12.32,"n":2,"o":12.32,"t":"2026-10-07T14:00:00Z","v":200,"vw":12.32005},{"c":12.33,"h":12.33,"l":12.321,"n":13,"o":12.325,"t":"2026-10-07T15:00:00Z","v":3043,"vw":12.322253},{"c":12.3401,"h":12.3401,"l":12.3401,"n":1,"o":12.3401,"t":"2026-10-07T19:00:00Z","v":100,"vw":12.3401},{"c":12.37,"h":12.37,"l":12.37,"n":3,"o":12.37,"t":"2026-10-07T20:00:00Z","v":221,"vw":12.37},{"c":12.32,"h":12.32,"l":12.32,"n":9,"o":12.32,"t":"2026-10-08T13:30:00Z","v":225,"vw":12.32},{"c":12.345,"h":12.345,"l":12.345,"n":3,"o":12.345,"t":"2026-10-08T14:45:00Z","v":244,"vw":12.345},{"c":12.28,"h":12.28,"l":12.28,"n":1,"o":12.28,"t":"2026-10-08T17:15:00Z","v":205,"vw":12.28},{"c":12.26,"h":12.26,"l":12.26,"n":1,"o":12.26,"t":"2026-10-08T19:15:00Z","v":113,"vw":12.26},{"c":12.279,"h":12.279,"l":12.279,"n":1,"o":12.279,"t":"2026-10-08T19:45:00Z","v":248,"vw":12.279},{"c":12.4,"h":12.4,"l":12.4,"n":2,"o":12.4,"t":"2026-10-08T20:00:00Z","v":2000,"vw":12.4},{"c":12.28,"h":12.29,"l":12.26,"n":21,"o":12.26,"t":"2026-10-09T13:30:00Z","v":2507,"vw":12.272863},{"c":12.24,"h":12.24,"l":12.24,"n":3,"o":12.24,"t":"2026-10-09T14:00:00Z","v":261,"vw":12.24},{"c":12.25,"h":12.25,"l":12.25,"n":1,"o":12.25,"t":"2026-10-09T14:30:00Z","v":500,"vw":12.25},{"c":12.26,"h":12.279,"l":12.26,"n":2,"o":12.279,"t":"2026-10-09T17:30:00Z","v":2000,"vw":12.27805},{"c":12.275,"h":12.275,"l":12.27,"n":2,"o":12.27,"t":"2026-10-09T18:15:00Z","v":243,"vw":12.272942},{"c":12.31,"h":12.31,"l":12.31,"n":2,"o":12.31,"t":"2026-10-09T20:00:00Z","v":641,"vw":12.31},{"c":12.26,"h":12.26,"l":12.26,"n":2,"o":12.26,"t":"2026-10-12T13:30:00Z","v":360,"vw":12.26},{"c":12.222,"h":12.222,"l":12.222,"n":1,"o":12.222,"t":"2026-10-12T14:00:00Z","v":100,"vw":12.222},{"c":12.2597,"h":12.26,"l":12.2597,"n":5,"o":12.26,"t":"2026-10-12T15:00:00Z","v":1013,"vw":12.259758},{"c":12.245,"h":12.245,"l":12.245,"n":1,"o":12.245,"t":"2026-10-12T17:00:00Z","v":169,"vw":12.245},{"c":12.24,"h":12.24,"l":12.24,"n":3,"o":12.24,"t":"2026-10-12T18:45:00Z","v":216,"vw":12.24},{"c":12.24,"h":12.24,"l":12.24,"n":1,"o":12.24,"t":"2026-10-12T19:00:00Z","v":606,"vw":12.24},{"c":12.21,"h":12.21,"l":12.21,"n":3,"o":12.21,"t":"2026-10-12T20:00:00Z","v":184,"vw":12.21},{"c":12.14,"h":12.14,"l":12.14,"n":1,"o":12.14,"t":"2026-10-13T13:30:00Z","v":187,"vw":12.14},{"c":12.21,"h":12.21,"l":12.21,"n":1,"o":12.21,"t":"2026-10-13T14:00:00Z","v":313,"vw":12.21},{"c":12.165,"h":12.165,"l":12.165,"n":2,"o":12.165,"t":"2026-10-13T17:00:00Z","v":204,"vw":12.165},{"c":12.17,"h":12.17,"l":12.17,"n":3,"o":12.17,"t":"2026-10-13T17:30:00Z","v":1095,"vw":12.17},{"c":12.17,"h":12.17,"l":12.17,"n":3,"o":12.17,"t":"2026-10-13T20:00:00Z","v":184,"vw":12.17},{"c":12.09,"h":12.09,"l":12.09,"n":4,"o":12.09,"t":"2026-10-14T13:30:00Z","v":528,"vw":12.09},{"c":12.04,"h":12.04,"l":12.03,"n":3,"o":12.03,"t":"2026-10-14T14:00:00Z","v":225,"vw":12.035349},{"c":11.97,"h":11.97,"l":11.97,"n":2,"o":11.97,"t":"2026-10-14T15:00:00Z","v":119,"vw":11.97},{"c":11.97,"h":11.97,"l":11.95,"n":2,"o":11.95,"t":"2026-10-14T15:30:00Z","v":1183,"vw":11.953094},{"c":11.8401,"h":11.841,"l":11.84,"n":4,"o":11.841,"t":"2026-10-14T18:15:00Z","v":433,"vw":11.840516},{"c":11.85,"h":11.85,"l":11.85,"n":1,"o":11.85,"t":"2026-10-14T18:30:00Z","v":209,"vw":11.85},{"c":11.71,"h":11.73,"l":11.71,"n":5,"o":11.73,"t":"2026-10-15T13:30:00Z","v":373,"vw":11.722593},{"c":11.69,"h":11.7101,"l":11.69,"n":47,"o":11.71,"t":"2026-10-15T13:45:00Z","v":1607,"vw":11.701579},{"c":11.76,"h":11.76,"l":11.76,"n":1,"o":11.76,"t":"2026-10-15T14:30:00Z","v":100,"vw":11.76},{"c":11.75,"h":11.75,"l":11.75,"n":1,"o":11.75,"t":"2026-10-16T13:30:00Z","v":195,"vw":11.75},{"c":11.68,"h":11.7,"l":11.68,"n":5,"o":11.7,"t":"2026-10-16T14:45:00Z","v":260,"vw":11.691266},{"c":11.6302,"h":11.631,"l":11.61,"n":18,"o":11.631,"t":"2026-10-16T15:00:00Z","v":1089,"vw":11.62815},{"c":11.6,"h":11.6,"l":11.6,"n":3,"o":11.6,"t":"2026-10-16T16:00:00Z","v":116,"vw":11.6},{"c":11.572,"h":11.572,"l":11.57,"n":5,"o":11.57,"t":"2026-10-16T18:00:00Z","v":445,"vw":11.571095},{"c":11.55,"h":11.55,"l":11.55,"n":1,"o":11.55,"t":"2026-10-16T20:00:00Z","v":174,"vw":11.55},{"c":11.65,"h":11.65,"l":11.65,"n":1,"o":11.65,"t":"2026-10-19T13:30:00Z","v":134,"vw":11.65},{"c":11.68,"h":11.68,"l":11.68,"n":3,"o":11.68,"t":"2026-10-19T14:30:00Z","v":560,"vw":11.68},{"c":11.68,"h":11.68,"l":11.68,"n":3,"o":11.68,"t":"2026-10-19T16:45:00Z","v":102,"vw":11.68},{"c":11.662,"h":11.662,"l":11.662,"n":2,"o":11.662,"t":"2026-10-19T17:00:00Z","v":670,"vw":11.662},{"c":11.66,"h":11.66,"l":11.66,"n":1,"o":11.66,"t":"2026-10-19T18:00:00Z","v":100,"vw":11.66},{"c":11.64,"h":11.64,"l":11.64,"n":5,"o":11.64,"t":"2026-10-19T18:15:00Z","v":113,"vw":11.64},{"c":11.66,"h":11.66,"l":11.66,"n":2,"o":11.66,"t":"2026-10-19T20:00:00Z","v":135,"vw":11.66},{"c":11.62,"h":11.62,"l":11.62,"n":7,"o":11.62,"t":"2026-10-20T13:15:00Z","v":190,"vw":11.62},{"c":11.65,"h":11.65,"l":11.65,"n":6,"o":11.65,"t":"2026-10-20T13:30:00Z","v":866,"vw":11.65},{"c":11.65,"h":11.6504,"l":11.64,"n":9,"o":11.64,"t":"2026-10-20T14:00:00Z","v":2351,"vw":11.649431},{"c":11.688,"h":11.688,"l":11.66,"n":2,"o":11.66,"t":"2026-10-20T14:15:00Z","v":1126,"vw":11.663133},{"c":11.675,"h":11.675,"l":11.675,"n":1,"o":11.675,"t":"2026-10-20T15:15:00Z","v":100,"vw":11.675},{"c":11.65,"h":11.65,"l":11.64,"n":11,"o":11.65,"t":"2026-10-20T16:15:00Z","v":1319,"vw":11.641818},{"c":11.67,"h":11.67,"l":11.661,"n":2,"o":11.661,"t":"2026-10-20T16:30:00Z","v":240,"vw":11.6655},{"c":11.65,"h":11.65,"l":11.65,"n":3,"o":11.65,"t":"2026-10-20T16:45:00Z","v":128,"vw":11.65},{"c":11.72,"h":11.72,"l":11.72,"n":4,"o":11.72,"t":"2026-10-21T13:30:00Z","v":178,"vw":11.72},{"c":11.76,"h":11.76,"l":11.76,"n":2,"o":11.76,"t":"2026-10-21T15:45:00Z","v":106,"vw":11.76},{"c":11.7501,"h":11.7501,"l":11.7501,"n":1,"o":11.7501,"t":"2026-10-21T16:30:00Z","v":110,"vw":11.7501},{"c":11.74,"h":11.74,"l":11.74,"n":1,"o":11.74,"t":"2026-10-21T20:00:00Z","v":184,"vw":11.74},{"c":11.675,"h":11.675,"l":11.66,"n":11,"o":11.67,"t":"2026-10-22T13:30:00Z","v":4867,"vw":11.669335},{"c":11.65,"h":11.65,"l":11.65,"n":1,"o":11.65,"t":"2026-10-22T16:00:00Z","v":100,"vw":11.65},{"c":11.63,"h":11.6599,"l":11.63,"n":5,"o":11.6599,"t":"2026-10-22T16:15:00Z","v":1723,"vw":11.650921},{"c":11.65,"h":11.65,"l":11.58,"n":6,"o":11.61,"t":"2026-10-22T16:45:00Z","v":2900,"vw":11.608772},{"c":11.59,"h":11.59,"l":11.59,"n":2,"o":11.59,"t":"2026-10-22T17:00:00Z","v":103,"vw":11.59},{"c":11.575,"h":11.575,"l":11.575,"n":1,"o":11.575,"t":"2026-10-22T19:00:00Z","v":902,"vw":11.575},{"c":11.5501,"h":11.5615,"l":11.55,"n":4,"o":11.5615,"t":"2026-10-22T19:30:00Z","v":505,"vw":11.55234},{"c":11.62,"h":11.62,"l":11.62,"n":1,"o":11.62,"t":"2026-10-22T20:00:00Z","v":172,"vw":11.62},{"c":11.41,"h":11.41,"l":11.41,"n":1,"o":11.41,"t":"2026-10-23T12:00:00Z","v":237,"vw":11.41},{"c":11.51,"h":11.51,"l":11.5,"n":5,"o":11.5,"t":"2026-10-23T13:30:00Z","v":959,"vw":11.501046},{"c":11.535,"h":11.535,"l":11.535,"n":1,"o":11.535,"t":"2026-10-23T13:45:00Z","v":200,"vw":11.535},{"c":11.55,"h":11.55,"l":11.55,"n":6,"o":11.55,"t":"2026-10-23T14:00:00Z","v":235,"vw":11.55},{"c":11.59,"h":11.59,"l":11.59,"n":1,"o":11.59,"t":"2026-10-23T14:45:00Z","v":200,"vw":11.59},{"c":11.59,"h":11.59,"l":11.59,"n":1,"o":11.59,"t":"2026-10-23T15:00:00Z","v":200,"vw":11.59},{"c":11.58,"h":11.58,"l":11.58,"n":1,"o":11.58,"t":"2026-10-23T15:30:00Z","v":100,"vw":11.58},{"c":11.59,"h":11.59,"l":11.59,"n":1,"o":11.59,"t":"2026-10-23T15:45:00Z","v":115,"vw":11.59},{"c":11.57,"h":11.57,"l":11.56,"n":4,"o":11.56,"t":"2026-10-23T19:30:00Z","v":227,"vw":11.565556}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.35,"strike":21.218400815036176,"iv":1.76836204165057,"gamma":0.04256750035638714,"theta":-0.024518955872359676,"vega":0.007225728989200566,"rho":0.0009834237102221875,"breakevenPct":86.57786172176623},{"delta":0.2,"premium":0.35,"strike":15.855229203095272,"iv":1.1660264193202279,"gamma":0.07769668818588533,"theta":-0.019501355709677873,"vega":0.008674035239792974,"rho":0.0013890741647382136,"breakevenPct":40.18364362539164},{"delta":0.25,"premium":0.3684490204621597,"strike":14.77293513277342,"iv":0.9933048493596185,"gamma":0.1071987299495323,"theta":-0.017503361596168783,"vega":0.009054256677165999,"rho":0.001783064204250295,"breakevenPct":30.98083177539427},{"delta":0.3,"premium":0.3959126564458349,"strike":14.434921151435878,"iv":0.9253706516110386,"gamma":0.13117686944882323,"theta":-0.016370526266788782,"vega":0.009001151843394999,"rho":0.002172199632817777,"breakevenPct":28.29441010278298},{"delta":0.35,"premium":0.4233762924295101,"strike":14.096907170098337,"iv":0.8574364538624586,"gamma":0.15515500894811413,"theta":-0.015237690937408784,"vega":0.008948047009623998,"rho":0.0025613350613852585,"breakevenPct":25.607988430171687},{"delta":0.4,"premium":0.4508399284131853,"strike":13.758893188760796,"iv":0.7895022561138786,"gamma":0.17913314844740508,"theta":-0.014104855608028783,"vega":0.008894942175852998,"rho":0.002950470489952741,"breakevenPct":22.92156675756039},{"delta":0.45,"premium":0.47830356439686045,"strike":13.420879207423257,"iv":0.7215680583652986,"gamma":0.203111287946696,"theta":-0.012972020278648782,"vega":0.008841837342081998,"rho":0.0033396059185202224,"breakevenPct":20.235145084949103},{"delta":0.5,"premium":0.5057672003805357,"strike":13.082865226085715,"iv":0.6536338606167187,"gamma":0.22708942744598692,"theta":-0.01183918494926878,"vega":0.008788732508310998,"rho":0.0037287413470877048,"breakevenPct":17.548723412337807},{"delta":0.55,"premium":0.5332308363642109,"strike":12.744851244748174,"iv":0.5856996628681387,"gamma":0.2510675669452779,"theta":-0.01070634961988878,"vega":0.00873562767454,"rho":0.004117876775655187,"breakevenPct":14.862301739726515},{"delta":0.6,"premium":0.5606944723478859,"strike":12.406837263410633,"iv":0.5177654651195588,"gamma":0.27504570644456877,"theta":-0.009573514290508782,"vega":0.008682522840769,"rho":0.004507012204222668,"breakevenPct":12.175880067115223},{"delta":0.65,"premium":0.5881581083315612,"strike":12.068823282073094,"iv":0.4498312673709788,"gamma":0.2990238459438597,"theta":-0.00844067896112878,"vega":0.008629418006998,"rho":0.00489614763279015,"breakevenPct":9.489458394503927},{"delta":0.7,"premium":0.6156217443152363,"strike":11.730809300735553,"iv":0.3818970696223989,"gamma":0.3230019854431506,"theta":-0.007307843631748781,"vega":0.008576313173226999,"rho":0.005285283061357632,"breakevenPct":6.803036721892639},{"delta":0.75,"premium":0.6430853802989116,"strike":11.392795319398012,"iv":0.3139628718738189,"gamma":0.3469801249424415,"theta":-0.00617500830236878,"vega":0.008523208339455999,"rho":0.005674418489925114,"breakevenPct":4.116615049281343},{"delta":0.8,"premium":0.6705490162825869,"strike":11.05478133806047,"iv":0.24602867412523888,"gamma":0.37095826444173247,"theta":-0.005042172972988777,"vega":0.008470103505684999,"rho":0.006063553918492596,"breakevenPct":1.4301933766700472}],"put":[{"delta":0.1,"premium":0.375,"strike":6.713384623694072,"iv":2.0159709674253383,"gamma":0.028467980998510525,"theta":-0.020541047166167573,"vega":0.005431411601901245,"rho":-0.0011114725478884866,"breakevenPct":45.16968318603743},{"delta":0.15,"premium":0.375,"strike":8.517228012268468,"iv":1.3349180792718591,"gamma":0.05770540113871871,"theta":-0.0178846301022658,"vega":0.007205087776698278,"rho":-0.0015370719752591585,"breakevenPct":29.565501623975184},{"delta":0.2,"premium":0.3888236915612491,"strike":9.552947662449963,"iv":1.0055198093567206,"gamma":0.09240413412934959,"theta":-0.01598158461951095,"vega":0.008627704293955938,"rho":-0.001974408145263099,"breakevenPct":20.725571186083798},{"delta":0.25,"premium":0.42610488783932554,"strike":10.130524439196627,"iv":0.8461600361357695,"gamma":0.12187831540673594,"theta":-0.014797628771289172,"vega":0.009511237942347687,"rho":-0.0024270227009428073,"breakevenPct":16.05173398479843},{"delta":0.3,"premium":0.481856555793774,"strike":10.409282778968869,"iv":0.788476723348997,"gamma":0.1445348520820645,"theta":-0.014028877251213231,"vega":0.009894280069432758,"rho":-0.0028908072637681436,"breakevenPct":14.122610526166998},{"delta":0.35,"premium":0.5376082237482225,"strike":10.688041118741111,"iv":0.7307934105622246,"gamma":0.1671913887573931,"theta":-0.01326012573113729,"vega":0.01027732219651783,"rho":-0.00335459182659348,"breakevenPct":12.193487067535564},{"delta":0.4,"premium":0.593359891702671,"strike":10.966799458513355,"iv":0.673110097775452,"gamma":0.18984792543272166,"theta":-0.01249137421106135,"vega":0.010660364323602903,"rho":-0.0038183763894188167,"breakevenPct":10.26436360890413},{"delta":0.45,"premium":0.6491115596571194,"strike":11.245557798285597,"iv":0.6154267849886795,"gamma":0.21250446210805024,"theta":-0.01172262269098541,"vega":0.011043406450687975,"rho":-0.004282160952244153,"breakevenPct":8.335240150272696},{"delta":0.5,"premium":0.7048632276115678,"strike":11.52431613805784,"iv":0.557743472201907,"gamma":0.23516099878337882,"theta":-0.01095387117090947,"vega":0.011426448577773047,"rho":-0.0047459455150694885,"breakevenPct":6.406116691641262},{"delta":0.55,"premium":0.7606148955660164,"strike":11.803074477830082,"iv":0.5000601594151346,"gamma":0.2578175354587074,"theta":-0.010185119650833529,"vega":0.01180949070485812,"rho":-0.005209730077894825,"breakevenPct":4.476993233009827},{"delta":0.6,"premium":1.201621220706266,"strike":12.370727280651938,"iv":0.5691803822965232,"gamma":0.2502542401388248,"theta":-0.011700563803639617,"vega":0.011909541061278842,"rho":-0.00593996596947033,"breakevenPct":3.381435467598005},{"delta":0.65,"premium":2.5697186171009525,"strike":13.633586415785494,"iv":0.943445328359673,"gamma":0.16996882220471096,"theta":-0.018712780996896293,"vega":0.01132858954289323,"rho":-0.007311400204013628,"breakevenPct":4.291801049441688},{"delta":0.7,"premium":3.9378160134956364,"strike":14.896445550919049,"iv":1.3177102744228217,"gamma":0.08968340427059732,"theta":-0.025724998190152955,"vega":0.010747638024507618,"rho":-0.008682834438556924,"breakevenPct":5.202166631285369},{"delta":0.75,"premium":2.83888190954774,"strike":14.0678391959799,"iv":0.9048525125628141,"gamma":0.11398341708542711,"theta":-0.015732160804020102,"vega":0.00982537688442211,"rho":-0.008312668192222024,"breakevenPct":2.863691293839446},{"delta":0.8,"premium":4.021880234505864,"strike":15.324120603015077,"iv":1.0039731155778895,"gamma":0.0914541038525963,"theta":-0.014475879396984925,"vega":0.008443467336683417,"rho":-0.009574697126348957,"breakevenPct":2.229754597671174},{"delta":0.85,"premium":5.204878559463985,"strike":16.58040201005025,"iv":1.1030937185929648,"gamma":0.06892479061976552,"theta":-0.01321959798994975,"vega":0.007061557788944725,"rho":-0.01083672606047589,"breakevenPct":1.5958179015029035},{"delta":0.9,"premium":8.432804440092085,"strike":19.882804440092084,"iv":1.3715227317988998,"gamma":0.04131986514991593,"theta":-0.011891703846574921,"vega":0.005438869768270662,"rho":-0.013586997379742956,"breakevenPct":0.9515570934256159}]},"raw":{"call":[{"delta":0.15,"premium":0.35,"strike":21.218400815036176,"iv":1.76836204165057,"gamma":0.04256750035638714,"theta":-0.024518955872359676,"vega":0.007225728989200566,"rho":0.0009834237102221875,"breakevenPct":86.57786172176623},{"delta":0.2,"premium":0.35,"strike":15.855229203095272,"iv":1.1660264193202279,"gamma":0.07769668818588533,"theta":-0.019501355709677873,"vega":0.008674035239792974,"rho":0.0013890741647382136,"breakevenPct":40.18364362539164},{"delta":0.25,"premium":0.3684490204621597,"strike":14.77293513277342,"iv":0.9933048493596185,"gamma":0.1071987299495323,"theta":-0.017503361596168783,"vega":0.009054256677165999,"rho":0.001783064204250295,"breakevenPct":30.98083177539427},{"delta":0.3,"premium":0.3959126564458349,"strike":14.434921151435878,"iv":0.9253706516110386,"gamma":0.13117686944882323,"theta":-0.016370526266788782,"vega":0.009001151843394999,"rho":0.002172199632817777,"breakevenPct":28.29441010278298},{"delta":0.35,"premium":0.4233762924295101,"strike":14.096907170098337,"iv":0.8574364538624586,"gamma":0.15515500894811413,"theta":-0.015237690937408784,"vega":0.008948047009623998,"rho":0.0025613350613852585,"breakevenPct":25.607988430171687},{"delta":0.4,"premium":0.4508399284131853,"strike":13.758893188760796,"iv":0.7895022561138786,"gamma":0.17913314844740508,"theta":-0.014104855608028783,"vega":0.008894942175852998,"rho":0.002950470489952741,"breakevenPct":22.92156675756039},{"delta":0.45,"premium":0.47830356439686045,"strike":13.420879207423257,"iv":0.7215680583652986,"gamma":0.203111287946696,"theta":-0.012972020278648782,"vega":0.008841837342081998,"rho":0.0033396059185202224,"breakevenPct":20.235145084949103},{"delta":0.5,"premium":0.5057672003805357,"strike":13.082865226085715,"iv":0.6536338606167187,"gamma":0.22708942744598692,"theta":-0.01183918494926878,"vega":0.008788732508310998,"rho":0.0037287413470877048,"breakevenPct":17.548723412337807},{"delta":0.55,"premium":0.5332308363642109,"strike":12.744851244748174,"iv":0.5856996628681387,"gamma":0.2510675669452779,"theta":-0.01070634961988878,"vega":0.00873562767454,"rho":0.004117876775655187,"breakevenPct":14.862301739726515},{"delta":0.6,"premium":0.5606944723478859,"strike":12.406837263410633,"iv":0.5177654651195588,"gamma":0.27504570644456877,"theta":-0.009573514290508782,"vega":0.008682522840769,"rho":0.004507012204222668,"breakevenPct":12.175880067115223},{"delta":0.65,"premium":0.5881581083315612,"strike":12.068823282073094,"iv":0.4498312673709788,"gamma":0.2990238459438597,"theta":-0.00844067896112878,"vega":0.008629418006998,"rho":0.00489614763279015,"breakevenPct":9.489458394503927},{"delta":0.7,"premium":0.6156217443152363,"strike":11.730809300735553,"iv":0.3818970696223989,"gamma":0.3230019854431506,"theta":-0.007307843631748781,"vega":0.008576313173226999,"rho":0.005285283061357632,"breakevenPct":6.803036721892639},{"delta":0.75,"premium":0.6430853802989116,"strike":11.392795319398012,"iv":0.3139628718738189,"gamma":0.3469801249424415,"theta":-0.00617500830236878,"vega":0.008523208339455999,"rho":0.005674418489925114,"breakevenPct":4.116615049281343},{"delta":0.8,"premium":0.6705490162825869,"strike":11.05478133806047,"iv":0.24602867412523888,"gamma":0.37095826444173247,"theta":-0.005042172972988777,"vega":0.008470103505684999,"rho":0.006063553918492596,"breakevenPct":1.4301933766700472}],"put":[{"delta":0.1,"premium":0.375,"strike":6.713384623694072,"iv":2.0159709674253383,"gamma":0.028467980998510525,"theta":-0.020541047166167573,"vega":0.005431411601901245,"rho":-0.0011114725478884866,"breakevenPct":45.16968318603743},{"delta":0.15,"premium":0.375,"strike":8.517228012268468,"iv":1.3349180792718591,"gamma":0.05770540113871871,"theta":-0.0178846301022658,"vega":0.007205087776698278,"rho":-0.0015370719752591585,"breakevenPct":29.565501623975184},{"delta":0.2,"premium":0.3888236915612491,"strike":9.552947662449963,"iv":1.0055198093567206,"gamma":0.09240413412934959,"theta":-0.01598158461951095,"vega":0.008627704293955938,"rho":-0.001974408145263099,"breakevenPct":20.725571186083798},{"delta":0.25,"premium":0.42610488783932554,"strike":10.130524439196627,"iv":0.8461600361357695,"gamma":0.12187831540673594,"theta":-0.014797628771289172,"vega":0.009511237942347687,"rho":-0.0024270227009428073,"breakevenPct":16.05173398479843},{"delta":0.3,"premium":0.481856555793774,"strike":10.409282778968869,"iv":0.788476723348997,"gamma":0.1445348520820645,"theta":-0.014028877251213231,"vega":0.009894280069432758,"rho":-0.0028908072637681436,"breakevenPct":14.122610526166998},{"delta":0.35,"premium":0.5376082237482225,"strike":10.688041118741111,"iv":0.7307934105622246,"gamma":0.1671913887573931,"theta":-0.01326012573113729,"vega":0.01027732219651783,"rho":-0.00335459182659348,"breakevenPct":12.193487067535564},{"delta":0.4,"premium":0.593359891702671,"strike":10.966799458513355,"iv":0.673110097775452,"gamma":0.18984792543272166,"theta":-0.01249137421106135,"vega":0.010660364323602903,"rho":-0.0038183763894188167,"breakevenPct":10.26436360890413},{"delta":0.45,"premium":0.6491115596571194,"strike":11.245557798285597,"iv":0.6154267849886795,"gamma":0.21250446210805024,"theta":-0.01172262269098541,"vega":0.011043406450687975,"rho":-0.004282160952244153,"breakevenPct":8.335240150272696},{"delta":0.5,"premium":0.7048632276115678,"strike":11.52431613805784,"iv":0.557743472201907,"gamma":0.23516099878337882,"theta":-0.01095387117090947,"vega":0.011426448577773047,"rho":-0.0047459455150694885,"breakevenPct":6.406116691641262},{"delta":0.55,"premium":0.7606148955660164,"strike":11.803074477830082,"iv":0.5000601594151346,"gamma":0.2578175354587074,"theta":-0.010185119650833529,"vega":0.01180949070485812,"rho":-0.005209730077894825,"breakevenPct":4.476993233009827},{"delta":0.6,"premium":1.201621220706266,"strike":12.370727280651938,"iv":0.5691803822965232,"gamma":0.2502542401388248,"theta":-0.011700563803639617,"vega":0.011909541061278842,"rho":-0.00593996596947033,"breakevenPct":3.381435467598005},{"delta":0.65,"premium":2.5697186171009525,"strike":13.633586415785494,"iv":0.943445328359673,"gamma":0.16996882220471096,"theta":-0.018712780996896293,"vega":0.01132858954289323,"rho":-0.007311400204013628,"breakevenPct":4.291801049441688},{"delta":0.7,"premium":3.9378160134956364,"strike":14.896445550919049,"iv":1.3177102744228217,"gamma":0.08968340427059732,"theta":-0.025724998190152955,"vega":0.010747638024507618,"rho":-0.008682834438556924,"breakevenPct":5.202166631285369},{"delta":0.75,"premium":2.83888190954774,"strike":14.0678391959799,"iv":0.9048525125628141,"gamma":0.11398341708542711,"theta":-0.015732160804020102,"vega":0.00982537688442211,"rho":-0.008312668192222024,"breakevenPct":2.863691293839446},{"delta":0.8,"premium":4.021880234505864,"strike":15.324120603015077,"iv":1.0039731155778895,"gamma":0.0914541038525963,"theta":-0.014475879396984925,"vega":0.008443467336683417,"rho":-0.009574697126348957,"breakevenPct":2.229754597671174},{"delta":0.85,"premium":5.204878559463985,"strike":16.58040201005025,"iv":1.1030937185929648,"gamma":0.06892479061976552,"theta":-0.01321959798994975,"vega":0.007061557788944725,"rho":-0.01083672606047589,"breakevenPct":1.5958179015029035},{"delta":0.9,"premium":8.432804440092085,"strike":19.882804440092084,"iv":1.3715227317988998,"gamma":0.04131986514991593,"theta":-0.011891703846574921,"vega":0.005438869768270662,"rho":-0.013586997379742956,"breakevenPct":0.9515570934256159}]}},"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"}}